FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
ZipRecruiter Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.55000 +0.09 |
4.64 | 4.41 | 4.51 | 832,994 |
| 19 Oct 26 |
4.46000 +0.05 |
4.55 | 4.32 | 4.41 | 520,181 |
| 16 Oct 26 |
4.41000 -0.44 |
4.91 | 4.36 | 4.88 | 704,118 |
| 15 Oct 26 |
4.85000 +0.43 |
4.91 | 4.34 | 4.39 | 738,801 |
| 14 Oct 26 |
4.42000 -0.12 |
4.50 | 4.28 | 4.43 | 874,173 |
| 13 Oct 26 |
4.54000 +0.29 |
4.55 | 4.21 | 4.21 | 537,210 |
| 12 Oct 26 |
4.25000 +0.08 |
4.36 | 4.13 | 4.18 | 414,470 |
| 09 Oct 26 |
4.17000 +0.19 |
4.28 | 3.99 | 4.00 | 499,554 |
| 08 Oct 26 |
3.98000 +0.17 |
4.00 | 3.75 | 3.78 | 747,056 |
| 07 Oct 26 |
3.81000 +0.13 |
3.86 | 3.64 | 3.68 | 314,611 |
| 06 Oct 26 |
3.68000 +0.07 |
3.71 | 3.59 | 3.65 | 478,273 |
| 05 Oct 26 |
3.61000 +0.06 |
3.66 | 3.51 | 3.51 | 615,381 |
| 02 Oct 26 |
3.55000 -0.01 |
3.61 | 3.50 | 3.60 | 443,324 |
| 01 Oct 26 |
3.56000 +0.05 |
3.60 | 3.40 | 3.53 | 569,165 |
| 30 Sep 26 |
3.51000 +0.12 |
3.63 | 3.40 | 3.40 | 698,928 |
| 29 Sep 26 |
3.39000 -0.09 |
3.49 | 3.35 | 3.47 | 528,473 |
| 28 Sep 26 |
3.48000 -0.03 |
3.49 | 3.37 | 3.45 | 568,404 |
| 25 Sep 26 |
3.51000 +0.06 |
3.59 | 3.42 | 3.46 | 654,707 |
| 24 Sep 26 |
3.45000 -0.13 |
3.60 | 3.43 | 3.58 | 725,979 |
| 23 Sep 26 |
3.58000 -0.14 |
3.70 | 3.48 | 3.70 | 675,589 |
| 22 Sep 26 |
3.72000 -0.16 |
3.98 | 3.69 | 3.94 | 596,944 |
| 21 Sep 26 |
3.88000 +0.18 |
3.89 | 3.66 | 3.67 | 840,638 |
| 18 Sep 26 |
3.70000 -0.12 |
3.83 | 3.62 | 3.83 | 1,068,428 |
| 17 Sep 26 |
3.82000 -0.01 |
3.94 | 3.79 | 3.89 | 558,422 |
| 16 Sep 26 |
3.83000 -0.03 |
3.90 | 3.78 | 3.84 | 535,407 |
| 15 Sep 26 |
3.86000 -0.09 |
4.02 | 3.85 | 3.92 | 609,542 |
| 14 Sep 26 |
3.95000 +0.21 |
4.05 | 3.78 | 3.78 | 923,636 |
| 11 Sep 26 |
3.74000 +0.05 |
3.84 | 3.65 | 3.74 | 963,635 |
| 10 Sep 26 |
3.69000 +0.00 |
3.79 | 3.61 | 3.63 | 789,672 |
| 09 Sep 26 |
3.69000 -0.36 |
4.05 | 3.64 | 4.05 | 759,208 |
| 08 Sep 26 |
4.05000 -0.17 |
4.24 | 4.01 | 4.21 | 887,247 |
| 04 Sep 26 |
4.22000 +0.03 |
4.26 | 3.90 | 4.17 | 1,536,184 |
| 03 Sep 26 |
4.19000 -0.08 |
4.45 | 4.16 | 4.31 | 526,413 |
| 02 Sep 26 |
4.27000 +0.14 |
4.41 | 4.14 | 4.14 | 941,065 |
| 01 Sep 26 |
4.13000 -0.13 |
4.35 | 4.06 | 4.14 | 1,086,413 |
| 31 Aug 26 |
4.26000 -0.16 |
4.40 | 4.09 | 4.39 | 1,436,434 |
| 28 Aug 26 |
4.42000 +0.13 |
4.58 | 4.21 | 4.21 | 934,133 |
| 27 Aug 26 |
4.29000 -0.02 |
4.40 | 4.05 | 4.30 | 1,322,539 |
| 26 Aug 26 |
4.31000 -0.04 |
4.45 | 4.21 | 4.31 | 1,071,501 |
| 25 Aug 26 |
4.35000 -0.19 |
4.55 | 4.18 | 4.55 | 1,507,313 |
| 24 Aug 26 |
4.54000 +0.33 |
4.64 | 4.03 | 4.21 | 1,662,724 |
| 21 Aug 26 |
4.21000 -0.96 |
5.09 | 4.20 | 5.09 | 2,992,527 |
| 20 Aug 26 |
5.17000 +0.18 |
5.30 | 4.95 | 4.96 | 1,064,808 |
| 19 Aug 26 |
4.99000 +0.02 |
5.11 | 4.89 | 4.92 | 807,287 |
| 18 Aug 26 |
4.97000 +0.11 |
5.01 | 4.78 | 4.78 | 562,916 |
| 17 Aug 26 |
4.86000 +0.16 |
4.91 | 4.67 | 4.67 | 995,905 |
| 14 Aug 26 |
4.70000 -0.02 |
4.77 | 4.59 | 4.76 | 715,680 |
| 13 Aug 26 |
4.72000 -0.20 |
4.91 | 4.46 | 4.84 | 907,133 |
| 12 Aug 26 |
4.92000 +0.00 |
5.00 | 4.80 | 4.92 | 865,017 |
| 11 Aug 26 |
4.92000 -0.12 |
5.09 | 4.91 | 4.97 | 703,404 |
| 10 Aug 26 |
5.04000 -0.10 |
5.20 | 4.74 | 5.09 | 689,143 |
| 07 Aug 26 |
5.14000 +0.46 |
5.34 | 4.68 | 4.68 | 1,861,827 |
| 06 Aug 26 |
4.68000 +0.43 |
4.75 | 4.27 | 4.44 | 1,216,277 |
| 05 Aug 26 |
4.25000 -0.24 |
4.46 | 4.20 | 4.44 | 640,262 |
| 04 Aug 26 |
4.49000 +0.29 |
4.52 | 4.16 | 4.25 | 724,676 |
| 03 Aug 26 |
4.20000 +0.26 |
4.25 | 4.03 | 4.04 | 885,382 |
| 31 Jul 26 |
3.94000 -0.04 |
4.07 | 3.79 | 3.95 | 599,132 |
| 30 Jul 26 |
3.98000 -0.18 |
4.27 | 3.92 | 4.14 | 681,135 |
| 29 Jul 26 |
4.16000 -0.11 |
4.40 | 3.97 | 4.27 | 697,977 |
| 28 Jul 26 |
4.27000 +0.02 |
4.59 | 4.14 | 4.30 | 1,005,723 |
| 27 Jul 26 |
4.25000 +0.35 |
4.30 | 3.98 | 3.98 | 627,921 |
| 24 Jul 26 |
3.90000 +0.04 |
4.01 | 3.85 | 3.92 | 452,205 |
| 23 Jul 26 |
3.86000 -0.07 |
3.97 | 3.69 | 3.97 | 480,534 |
| 22 Jul 26 |
3.93000 +0.03 |
3.94 | 3.72 | 3.79 | 506,843 |
| 21 Jul 26 |
3.90000 -0.09 |
4.03 | 3.86 | 3.96 | 492,360 |
| 20 Jul 26 |
3.99000 +0.03 |
4.07 | 3.79 | 3.92 | 368,133 |
| 17 Jul 26 |
3.96000 -0.15 |
4.03 | 3.81 | 4.02 | 440,177 |
| 16 Jul 26 |
4.11000 -0.08 |
4.30 | 4.09 | 4.23 | 442,116 |
| 15 Jul 26 |
4.19000 +0.23 |
4.23 | 3.97 | 4.01 | 472,695 |
| 14 Jul 26 |
3.96000 +0.01 |
4.00 | 3.91 | 3.94 | 303,620 |
| 13 Jul 26 |
3.95000 +0.08 |
4.05 | 3.83 | 3.85 | 377,561 |
| 10 Jul 26 |
3.87000 -0.05 |
3.98 | 3.85 | 3.93 | 250,232 |
| 09 Jul 26 |
3.92000 +0.03 |
4.00 | 3.72 | 3.95 | 442,608 |
| 08 Jul 26 |
3.89000 -0.04 |
3.94 | 3.80 | 3.87 | 428,348 |
| 07 Jul 26 |
3.93000 +0.03 |
4.12 | 3.90 | 4.00 | 690,785 |
| 06 Jul 26 |
3.90000 -0.06 |
4.00 | 3.86 | 3.95 | 439,388 |
| 02 Jul 26 |
3.96000 +0.06 |
3.97 | 3.71 | 3.88 | 569,525 |
| 01 Jul 26 |
3.90000 +0.15 |
4.00 | 3.79 | 3.79 | 604,446 |
| 30 Jun 26 |
3.75000 -0.12 |
3.94 | 3.67 | 3.94 | 607,082 |
| 29 Jun 26 |
3.87000 -0.07 |
4.00 | 3.86 | 3.92 | 772,337 |
| 26 Jun 26 |
3.94000 -0.03 |
3.98 | 3.67 | 3.84 | 3,252,974 |
| 25 Jun 26 |
3.97000 +0.66 |
4.12 | 3.33 | 3.36 | 2,056,047 |
| 24 Jun 26 |
3.31000 +0.07 |
3.36 | 3.13 | 3.27 | 946,657 |
| 23 Jun 26 |
3.24000 +0.23 |
3.28 | 2.96 | 3.06 | 837,871 |
| 22 Jun 26 |
3.01000 -0.04 |
3.11 | 2.94 | 2.97 | 860,637 |
| 18 Jun 26 |
3.05000 -0.06 |
3.22 | 2.90 | 3.12 | 1,181,260 |
| 17 Jun 26 |
3.11000 -0.25 |
3.46 | 3.07 | 3.35 | 546,328 |
| 16 Jun 26 |
3.36000 -0.28 |
3.77 | 3.34 | 3.68 | 511,059 |
| 15 Jun 26 |
3.64000 +0.03 |
3.77 | 3.52 | 3.66 | 596,597 |
| 12 Jun 26 |
3.61000 +0.03 |
3.75 | 3.47 | 3.63 | 416,412 |
| 11 Jun 26 |
3.58000 +0.05 |
3.64 | 3.30 | 3.50 | 745,700 |
| 10 Jun 26 |
3.53000 +0.17 |
3.64 | 3.29 | 3.29 | 626,898 |
| 09 Jun 26 |
3.36000 +0.15 |
3.46 | 3.20 | 3.21 | 498,890 |
| 08 Jun 26 |
3.21000 +0.03 |
3.33 | 3.16 | 3.19 | 343,275 |
| 05 Jun 26 |
3.18000 -0.14 |
3.33 | 3.16 | 3.31 | 525,811 |
| 04 Jun 26 |
3.32000 +0.21 |
3.55 | 3.01 | 3.01 | 551,123 |
| 03 Jun 26 |
3.11000 -0.54 |
3.67 | 3.07 | 3.67 | 503,328 |
| 02 Jun 26 |
3.65000 -0.27 |
3.86 | 3.59 | 3.79 | 644,788 |
| 01 Jun 26 |
3.92000 +0.68 |
4.01 | 3.36 | 3.36 | 1,050,435 |
| 29 May 26 |
3.24000 +0.01 |
3.37 | 3.14 | 3.19 | 789,567 |
| 28 May 26 |
3.23000 -0.09 |
3.39 | 3.15 | 3.30 | 640,409 |
| 27 May 26 |
3.32000 +0.14 |
3.42 | 3.15 | 3.15 | 781,427 |
| 26 May 26 |
3.18000 +0.03 |
3.31 | 3.10 | 3.21 | 500,795 |
| 22 May 26 |
3.15000 -0.01 |
3.36 | 3.02 | 3.17 | 472,302 |
| 21 May 26 |
3.16000 -0.19 |
3.31 | 3.14 | 3.26 | 482,759 |
| 20 May 26 |
3.35000 +0.03 |
3.39 | 3.18 | 3.25 | 516,731 |
| 19 May 26 |
3.32000 -0.03 |
3.46 | 3.18 | 3.34 | 582,649 |
| 18 May 26 |
3.35000 -0.16 |
3.60 | 3.34 | 3.47 | 710,065 |
| 15 May 26 |
3.51000 -0.11 |
3.64 | 3.48 | 3.56 | 420,773 |
| 14 May 26 |
3.62000 -0.31 |
3.94 | 3.51 | 3.87 | 956,869 |
| 13 May 26 |
3.93000 +0.23 |
4.15 | 3.64 | 3.70 | 1,195,104 |
| 12 May 26 |
3.70000 +0.25 |
3.90 | 3.25 | 3.40 | 1,601,755 |
| 11 May 26 |
3.45000 -0.17 |
3.84 | 3.30 | 3.61 | 1,336,709 |
| 08 May 26 |
3.62000 +0.52 |
3.62 | 2.82 | 3.32 | 2,078,550 |
| 07 May 26 |
3.10000 -0.02 |
3.34 | 3.10 | 3.18 | 1,177,604 |
| 06 May 26 |
3.12000 -0.06 |
3.20 | 2.98 | 3.19 | 821,353 |
| 05 May 26 |
3.18000 +0.23 |
3.18 | 2.95 | 3.05 | 461,677 |
| 04 May 26 |
2.95000 -0.14 |
3.20 | 2.91 | 3.05 | 844,744 |
| 01 May 26 |
3.09000 +0.17 |
3.12 | 2.88 | 2.88 | 533,783 |
| 30 Apr 26 |
2.92000 +0.06 |
2.93 | 2.72 | 2.84 | 489,807 |
| 29 Apr 26 |
2.86000 -0.17 |
2.97 | 2.83 | 2.97 | 920,558 |
| 28 Apr 26 |
3.03000 +0.05 |
3.06 | 2.90 | 2.94 | 460,781 |
| 27 Apr 26 |
2.98000 +0.01 |
3.12 | 2.93 | 3.12 | 431,103 |
| 24 Apr 26 |
2.97000 +0.11 |
2.97 | 2.79 | 2.87 | 360,429 |
| 23 Apr 26 |
2.86000 -0.16 |
2.97 | 2.73 | 2.97 | 581,977 |
| 22 Apr 26 |
3.02000 +0.07 |
3.14 | 2.94 | 2.98 | 534,605 |
| 21 Apr 26 |
2.95000 +0.14 |
3.11 | 2.80 | 2.82 | 1,202,504 |
| 20 Apr 26 |
2.81000 +0.03 |
2.81 | 2.70 | 2.75 | 383,771 |
| 17 Apr 26 |
2.78000 +0.06 |
2.85 | 2.69 | 2.72 | 942,673 |
| 16 Apr 26 |
2.72000 +0.00 |
2.84 | 2.66 | 2.68 | 789,101 |
| 15 Apr 26 |
2.72000 +0.28 |
2.75 | 2.44 | 2.44 | 1,118,965 |
| 14 Apr 26 |
2.44000 +0.17 |
2.45 | 2.30 | 2.31 | 1,022,694 |
| 13 Apr 26 |
2.27000 +0.27 |
2.28 | 1.98 | 1.98 | 1,034,134 |
| 10 Apr 26 |
2.00000 -0.10 |
2.17 | 1.95 | 2.11 | 834,461 |
| 09 Apr 26 |
2.10000 +0.15 |
2.10 | 1.88 | 1.95 | 936,734 |
| 08 Apr 26 |
1.95000 -0.03 |
2.19 | 1.95 | 2.13 | 720,417 |
| 07 Apr 26 |
1.98000 -0.12 |
2.17 | 1.97 | 2.08 | 924,854 |
| 06 Apr 26 |
2.10000 +0.21 |
2.14 | 1.88 | 1.89 | 919,547 |
| 02 Apr 26 |
1.89000 +0.02 |
1.92 | 1.77 | 1.82 | 709,591 |
| 01 Apr 26 |
1.87000 +0.03 |
1.98 | 1.82 | 1.87 | 1,106,388 |
| 31 Mar 26 |
1.84000 +0.06 |
1.88 | 1.74 | 1.81 | 1,289,036 |
| 30 Mar 26 |
1.78000 +0.06 |
1.84 | 1.70 | 1.74 | 1,104,746 |
| 27 Mar 26 |
1.72000 -0.11 |
1.82 | 1.69 | 1.79 | 1,391,337 |
| 26 Mar 26 |
1.83000 -0.01 |
1.96 | 1.80 | 1.84 | 946,466 |
| 25 Mar 26 |
1.84000 -0.14 |
2.06 | 1.83 | 2.01 | 1,030,246 |
| 24 Mar 26 |
1.98000 -0.14 |
2.10 | 1.95 | 2.10 | 1,415,614 |
| 23 Mar 26 |
2.12000 -0.03 |
2.29 | 2.09 | 2.13 | 1,622,680 |
| 20 Mar 26 |
2.15000 -0.18 |
2.35 | 2.10 | 2.34 | 1,528,185 |
| 19 Mar 26 |
2.33000 -0.24 |
2.56 | 2.31 | 2.54 | 1,382,041 |
| 18 Mar 26 |
2.57000 +0.01 |
2.63 | 2.43 | 2.53 | 1,421,608 |
| 17 Mar 26 |
2.56000 -0.21 |
2.95 | 2.52 | 2.81 | 1,508,986 |
| 16 Mar 26 |
2.77000 -0.06 |
2.94 | 2.70 | 2.83 | 2,083,987 |
| 13 Mar 26 |
2.83000 -0.03 |
3.02 | 2.81 | 2.88 | 1,760,028 |
| 12 Mar 26 |
2.86000 +0.00 |
2.97 | 2.79 | 2.79 | 1,595,164 |
| 11 Mar 26 |
2.86000 +0.01 |
2.90 | 2.75 | 2.81 | 1,864,707 |
| 10 Mar 26 |
2.85000 +0.06 |
3.00 | 2.72 | 2.77 | 2,442,596 |
| 09 Mar 26 |
2.79000 +0.09 |
2.81 | 2.57 | 2.67 | 2,095,878 |
| 06 Mar 26 |
2.70000 +0.20 |
2.75 | 2.42 | 2.45 | 2,132,592 |
| 05 Mar 26 |
2.50000 +0.40 |
2.56 | 2.07 | 2.07 | 2,674,591 |
| 04 Mar 26 |
2.10000 +0.33 |
2.22 | 1.77 | 1.77 | 2,467,294 |
| 03 Mar 26 |
1.77000 -0.05 |
1.86 | 1.71 | 1.77 | 1,101,321 |
| 02 Mar 26 |
1.82000 +0.01 |
1.88 | 1.67 | 1.74 | 1,880,147 |
| 27 Feb 26 |
1.81000 -0.11 |
1.93 | 1.72 | 1.90 | 2,140,778 |
| 26 Feb 26 |
1.92000 -0.59 |
2.24 | 1.72 | 1.92 | 3,099,999 |
| 25 Feb 26 |
2.51000 +0.00 |
2.59 | 2.42 | 2.54 | 1,497,495 |
| 24 Feb 26 |
2.51000 +0.25 |
2.53 | 2.24 | 2.25 | 1,708,319 |
| 23 Feb 26 |
2.26000 -0.09 |
2.33 | 2.19 | 2.31 | 792,682 |
| 20 Feb 26 |
2.35000 +0.24 |
2.36 | 2.08 | 2.08 | 1,294,680 |
| 19 Feb 26 |
2.11000 +0.12 |
2.12 | 1.94 | 1.94 | 1,054,264 |
| 18 Feb 26 |
1.99000 +0.20 |
2.00 | 1.74 | 1.78 | 1,546,563 |
| 17 Feb 26 |
1.79000 +0.06 |
1.82 | 1.65 | 1.73 | 1,070,553 |
| 13 Feb 26 |
1.73000 +0.04 |
1.80 | 1.66 | 1.67 | 1,058,623 |
| 12 Feb 26 |
1.69000 -0.18 |
1.86 | 1.65 | 1.85 | 1,122,736 |
| 11 Feb 26 |
1.87000 -0.05 |
1.95 | 1.74 | 1.93 | 1,753,207 |
| 10 Feb 26 |
1.92000 -0.18 |
2.16 | 1.91 | 2.08 | 800,022 |
| 09 Feb 26 |
2.10000 -0.01 |
2.14 | 1.97 | 2.11 | 927,726 |
| 06 Feb 26 |
2.11000 +0.19 |
2.14 | 1.95 | 1.95 | 1,496,522 |
| 05 Feb 26 |
1.92000 -0.17 |
2.08 | 1.91 | 2.04 | 1,604,848 |
| 04 Feb 26 |
2.09000 -0.16 |
2.26 | 2.06 | 2.23 | 1,316,987 |
| 03 Feb 26 |
2.25000 -0.16 |
2.38 | 2.16 | 2.36 | 1,178,971 |
| 02 Feb 26 |
2.41000 -0.05 |
2.57 | 2.39 | 2.43 | 1,233,248 |
| 30 Jan 26 |
2.46000 +0.06 |
2.49 | 2.36 | 2.38 | 1,151,876 |
| 29 Jan 26 |
2.40000 -0.03 |
2.46 | 2.38 | 2.45 | 778,895 |
| 28 Jan 26 |
2.43000 -0.11 |
2.60 | 2.42 | 2.56 | 951,277 |
| 27 Jan 26 |
2.54000 -0.10 |
2.66 | 2.51 | 2.65 | 853,288 |
| 26 Jan 26 |
2.64000 -0.04 |
2.69 | 2.58 | 2.63 | 1,174,690 |
| 23 Jan 26 |
2.68000 -0.19 |
2.95 | 2.68 | 2.87 | 919,313 |
| 22 Jan 26 |
2.87000 +0.14 |
3.07 | 2.75 | 2.76 | 1,590,518 |
| 21 Jan 26 |
2.73000 +0.17 |
2.77 | 2.54 | 2.57 | 1,260,865 |
| 20 Jan 26 |
2.56000 -0.26 |
2.79 | 2.52 | 2.74 | 1,396,291 |
| 16 Jan 26 |
2.82000 -0.11 |
2.95 | 2.80 | 2.91 | 1,197,721 |
| 15 Jan 26 |
2.93000 -0.02 |
2.98 | 2.84 | 2.94 | 1,554,201 |
| 14 Jan 26 |
2.95000 -0.13 |
3.09 | 2.91 | 3.06 | 1,738,038 |
| 13 Jan 26 |
3.08000 -0.17 |
3.28 | 3.07 | 3.25 | 1,552,724 |
| 12 Jan 26 |
3.25000 -0.01 |
3.29 | 3.12 | 3.18 | 1,058,192 |
| 09 Jan 26 |
3.26000 -0.12 |
3.41 | 3.22 | 3.38 | 963,548 |
| 08 Jan 26 |
3.38000 -0.13 |
3.50 | 3.34 | 3.47 | 860,586 |
| 07 Jan 26 |
3.51000 -0.23 |
3.75 | 3.50 | 3.75 | 1,062,616 |
| 06 Jan 26 |
3.74000 +0.04 |
3.75 | 3.61 | 3.70 | 1,070,272 |
| 05 Jan 26 |
3.70000 -0.07 |
3.82 | 3.62 | 3.73 | 1,642,812 |
| 02 Jan 26 |
3.77000 -0.13 |
3.99 | 3.72 | 3.87 | 995,104 |
| 31 Dec 25 |
3.90000 +0.06 |
3.96 | 3.80 | 3.96 | 639,338 |
| 30 Dec 25 |
3.84000 -0.10 |
4.05 | 3.83 | 3.92 | 1,009,134 |
| 29 Dec 25 |
3.94000 -0.22 |
4.23 | 3.93 | 4.13 | 867,131 |
| 26 Dec 25 |
4.16000 +0.03 |
4.20 | 4.09 | 4.13 | 961,412 |
| 24 Dec 25 |
4.13000 -0.13 |
4.29 | 4.09 | 4.29 | 1,176,246 |
| 23 Dec 25 |
4.26000 -0.27 |
4.52 | 4.21 | 4.52 | 978,933 |
| 22 Dec 25 |
4.53000 -0.05 |
4.69 | 4.47 | 4.63 | 811,490 |
| 19 Dec 25 |
4.58000 -0.10 |
4.80 | 4.49 | 4.70 | 1,709,203 |
| 18 Dec 25 |
4.68000 -0.12 |
4.88 | 4.64 | 4.85 | 723,380 |
| 17 Dec 25 |
4.80000 -0.02 |
4.87 | 4.68 | 4.84 | 1,121,563 |
| 16 Dec 25 |
4.82000 -0.10 |
4.92 | 4.72 | 4.83 | 1,155,127 |
| 15 Dec 25 |
4.92000 -0.28 |
5.24 | 4.89 | 5.24 | 1,015,407 |
| 12 Dec 25 |
5.20000 -0.08 |
5.39 | 5.18 | 5.32 | 651,683 |
| 11 Dec 25 |
5.28000 -0.21 |
5.59 | 5.27 | 5.49 | 705,944 |
| 10 Dec 25 |
5.49000 +0.04 |
5.61 | 5.43 | 5.47 | 728,592 |
| 09 Dec 25 |
5.45000 +0.11 |
5.53 | 5.30 | 5.31 | 1,095,953 |
| 08 Dec 25 |
5.34000 -0.02 |
5.57 | 5.30 | 5.44 | 572,466 |
| 05 Dec 25 |
5.36000 +0.06 |
5.55 | 5.21 | 5.30 | 1,009,236 |
| 04 Dec 25 |
5.30000 -0.10 |
5.50 | 5.12 | 5.40 | 1,267,021 |
| 03 Dec 25 |
5.40000 +0.24 |
5.43 | 5.13 | 5.16 | 955,379 |
| 02 Dec 25 |
5.16000 +0.21 |
5.21 | 4.89 | 4.99 | 915,330 |
| 01 Dec 25 |
4.95000 +0.20 |
5.02 | 4.63 | 4.68 | 971,111 |
| 28 Nov 25 |
4.75000 +0.07 |
4.82 | 4.66 | 4.70 | 337,588 |
| 26 Nov 25 |
4.68000 +0.08 |
4.74 | 4.59 | 4.59 | 671,767 |
| 25 Nov 25 |
4.60000 +0.22 |
4.65 | 4.42 | 4.44 | 695,638 |
| 24 Nov 25 |
4.38000 +0.16 |
4.41 | 4.18 | 4.21 | 483,728 |
| 21 Nov 25 |
4.22000 +0.35 |
4.26 | 3.86 | 3.89 | 870,370 |
| 20 Nov 25 |
3.87000 -0.26 |
4.23 | 3.87 | 4.23 | 906,547 |
| 19 Nov 25 |
4.13000 +0.10 |
4.18 | 4.01 | 4.04 | 738,369 |
| 18 Nov 25 |
4.03000 +0.08 |
4.07 | 3.92 | 3.92 | 765,211 |
| 17 Nov 25 |
3.95000 -0.27 |
4.26 | 3.83 | 4.20 | 767,391 |
| 14 Nov 25 |
4.22000 -0.40 |
4.56 | 4.20 | 4.56 | 759,967 |
| 13 Nov 25 |
4.62000 -0.14 |
4.71 | 4.39 | 4.71 | 1,076,310 |
| 12 Nov 25 |
4.76000 +0.14 |
4.84 | 4.62 | 4.62 | 974,075 |
| 11 Nov 25 |
4.62000 +0.15 |
4.64 | 4.43 | 4.52 | 646,171 |
| 10 Nov 25 |
4.47000 +0.10 |
4.59 | 4.38 | 4.43 | 628,800 |
| 07 Nov 25 |
4.37000 +0.10 |
4.37 | 4.08 | 4.26 | 764,855 |
| 06 Nov 25 |
4.27000 +0.20 |
4.76 | 4.24 | 4.39 | 2,021,804 |
| 05 Nov 25 |
4.07000 -0.03 |
4.12 | 3.98 | 4.12 | 684,549 |
| 04 Nov 25 |
4.10000 -0.06 |
4.18 | 3.99 | 4.04 | 672,591 |
| 03 Nov 25 |
4.16000 -0.49 |
4.65 | 4.09 | 4.62 | 995,910 |
| 31 Oct 25 |
4.65000 +0.15 |
4.73 | 4.48 | 4.48 | 1,346,340 |
| 30 Oct 25 |
4.50000 -0.08 |
4.59 | 4.47 | 4.53 | 635,480 |
| 29 Oct 25 |
4.58000 -0.19 |
4.75 | 4.49 | 4.75 | 1,140,777 |
| 28 Oct 25 |
4.77000 -0.05 |
4.86 | 4.72 | 4.82 | 618,322 |
| 27 Oct 25 |
4.82000 +0.09 |
4.94 | 4.78 | 4.78 | 748,086 |
| 24 Oct 25 |
4.73000 +0.14 |
4.73 | 4.64 | 4.67 | 535,327 |
| 23 Oct 25 |
4.59000 +0.08 |
4.61 | 4.45 | 4.47 | 502,254 |
| 22 Oct 25 |
4.51000 -0.01 |
4.55 | 4.42 | 4.52 | 646,321 |
| 21 Oct 25 |
4.52000 +0.05 |
4.64 | 4.39 | 4.44 | 916,429 |
| 20 Oct 25 |
4.47000 +0.19 |
4.54 | 4.28 | 4.35 | 799,801 |
| 17 Oct 25 |
4.28000 -0.03 |
4.51 | 4.26 | 4.31 | 1,282,507 |
| 16 Oct 25 |
4.31000 -0.10 |
4.46 | 4.29 | 4.44 | 852,600 |
| 15 Oct 25 |
4.41000 +0.00 |
4.52 | 4.30 | 4.43 | 1,316,835 |
| 14 Oct 25 |
4.41000 +0.17 |
4.51 | 4.12 | 4.14 | 1,239,566 |
| 13 Oct 25 |
4.24000 +0.39 |
4.24 | 3.90 | 3.90 | 1,431,697 |
| 10 Oct 25 |
3.85000 -0.08 |
4.01 | 3.84 | 3.94 | 1,150,865 |
| 09 Oct 25 |
3.93000 -0.01 |
4.00 | 3.75 | 3.92 | 908,454 |
| 08 Oct 25 |
3.94000 +0.04 |
3.99 | 3.82 | 3.91 | 943,745 |
| 07 Oct 25 |
3.90000 -0.20 |
4.13 | 3.89 | 4.07 | 903,019 |
| 06 Oct 25 |
4.10000 -0.09 |
4.28 | 3.98 | 4.21 | 854,058 |
| 03 Oct 25 |
4.19000 +0.03 |
4.36 | 4.12 | 4.21 | 837,792 |
| 02 Oct 25 |
4.16000 -0.02 |
4.21 | 3.97 | 4.21 | 745,076 |
| 01 Oct 25 |
4.18000 -0.04 |
4.26 | 4.09 | 4.09 | 1,090,558 |
| 30 Sep 25 |
4.22000 -0.30 |
4.53 | 4.16 | 4.48 | 796,629 |
| 29 Sep 25 |
4.52000 -0.09 |
4.70 | 4.45 | 4.70 | 752,202 |
| 26 Sep 25 |
4.61000 +0.00 |
4.72 | 4.52 | 4.64 | 642,362 |
| 25 Sep 25 |
4.61000 +0.02 |
4.62 | 4.38 | 4.52 | 1,015,701 |
| 24 Sep 25 |
4.59000 -0.17 |
4.91 | 4.58 | 4.74 | 698,905 |
| 23 Sep 25 |
4.76000 -0.30 |
5.08 | 4.64 | 5.08 | 1,080,056 |
| 22 Sep 25 |
5.06000 +0.00 |
5.23 | 4.97 | 5.01 | 702,390 |
| 19 Sep 25 |
5.06000 -0.30 |
5.36 | 5.05 | 5.36 | 1,498,058 |
| 18 Sep 25 |
5.36000 +0.13 |
5.37 | 5.20 | 5.20 | 921,574 |
| 17 Sep 25 |
5.23000 +0.07 |
5.49 | 5.14 | 5.16 | 793,952 |
| 16 Sep 25 |
5.16000 +0.26 |
5.21 | 4.82 | 4.88 | 1,039,605 |
| 15 Sep 25 |
4.90000 +0.00 |
5.06 | 4.84 | 4.87 | 831,612 |
| 12 Sep 25 |
4.90000 -0.13 |
5.07 | 4.85 | 4.99 | 576,195 |
| 11 Sep 25 |
5.03000 +0.30 |
5.07 | 4.73 | 4.73 | 1,077,191 |
| 10 Sep 25 |
4.73000 -0.07 |
4.83 | 4.59 | 4.83 | 921,352 |
| 09 Sep 25 |
4.80000 -0.30 |
5.09 | 4.70 | 5.09 | 809,702 |
| 08 Sep 25 |
5.10000 +0.18 |
5.12 | 4.84 | 4.91 | 1,403,481 |
| 05 Sep 25 |
4.92000 -0.26 |
5.37 | 4.92 | 5.22 | 821,451 |
| 04 Sep 25 |
5.18000 +0.03 |
5.22 | 4.99 | 5.21 | 792,910 |
| 03 Sep 25 |
5.15000 +0.09 |
5.30 | 5.02 | 5.02 | 774,842 |
| 02 Sep 25 |
5.06000 +0.06 |
5.09 | 4.91 | 4.93 | 899,969 |
| 29 Aug 25 |
5.00000 +0.03 |
5.04 | 4.95 | 4.96 | 1,036,287 |
| 28 Aug 25 |
4.97000 -0.08 |
5.11 | 4.96 | 5.07 | 909,387 |
| 27 Aug 25 |
5.05000 +0.02 |
5.16 | 5.02 | 5.05 | 1,217,147 |
| 26 Aug 25 |
5.03000 -0.13 |
5.15 | 4.80 | 5.15 | 2,589,835 |
| 25 Aug 25 |
5.16000 +0.10 |
5.25 | 4.95 | 5.04 | 1,718,079 |
| 22 Aug 25 |
5.06000 +0.75 |
5.07 | 4.36 | 4.36 | 2,517,501 |
| 21 Aug 25 |
4.31000 -0.15 |
4.46 | 4.24 | 4.41 | 1,042,770 |
| 20 Aug 25 |
4.46000 +0.12 |
4.46 | 4.18 | 4.36 | 1,004,341 |
| 19 Aug 25 |
4.34000 -0.07 |
4.46 | 4.20 | 4.46 | 932,022 |
| 18 Aug 25 |
4.41000 +0.07 |
4.54 | 4.30 | 4.35 | 1,361,830 |
| 15 Aug 25 |
4.34000 -0.07 |
4.49 | 4.26 | 4.40 | 1,133,731 |
| 14 Aug 25 |
4.41000 +0.07 |
4.47 | 4.07 | 4.20 | 2,177,774 |
| 13 Aug 25 |
4.34000 +0.48 |
4.43 | 3.85 | 3.88 | 2,154,337 |
| 12 Aug 25 |
3.86000 +0.38 |
3.99 | 3.35 | 3.76 | 3,106,602 |
| 11 Aug 25 |
3.48000 -0.51 |
4.09 | 3.46 | 4.00 | 2,043,158 |
| 08 Aug 25 |
3.99000 +0.20 |
4.03 | 3.69 | 3.75 | 2,498,354 |
| 07 Aug 25 |
3.79000 +0.03 |
3.88 | 3.78 | 3.83 | 893,519 |
| 06 Aug 25 |
3.76000 -0.07 |
3.87 | 3.72 | 3.83 | 885,398 |
| 05 Aug 25 |
3.83000 -0.08 |
3.90 | 3.77 | 3.90 | 943,668 |
| 04 Aug 25 |
3.91000 -0.05 |
4.02 | 3.85 | 3.97 | 1,399,281 |
| 01 Aug 25 |
3.96000 -0.24 |
4.18 | 3.89 | 4.15 | 1,473,940 |
| 31 Jul 25 |
4.20000 -0.04 |
4.27 | 4.14 | 4.25 | 896,740 |
| 30 Jul 25 |
4.24000 -0.06 |
4.36 | 4.18 | 4.28 | 1,023,401 |
| 29 Jul 25 |
4.30000 -0.32 |
4.64 | 4.28 | 4.61 | 752,278 |
| 28 Jul 25 |
4.62000 +0.04 |
4.76 | 4.57 | 4.63 | 754,067 |
| 25 Jul 25 |
4.58000 -0.01 |
4.66 | 4.47 | 4.63 | 704,709 |
| 24 Jul 25 |
4.59000 -0.08 |
4.70 | 4.58 | 4.66 | 709,860 |
| 23 Jul 25 |
4.67000 +0.01 |
4.78 | 4.61 | 4.74 | 1,056,502 |
| 22 Jul 25 |
4.66000 +0.23 |
4.74 | 4.40 | 4.40 | 1,450,450 |
| 21 Jul 25 |
4.43000 -0.23 |
4.76 | 4.35 | 4.71 | 1,040,756 |
| 18 Jul 25 |
4.66000 -0.02 |
4.76 | 4.53 | 4.76 | 1,068,150 |
| 17 Jul 25 |
4.68000 +0.16 |
4.74 | 4.53 | 4.53 | 834,604 |
| 16 Jul 25 |
4.52000 +0.04 |
4.57 | 4.32 | 4.52 | 690,349 |
| 15 Jul 25 |
4.48000 -0.16 |
4.67 | 4.43 | 4.67 | 1,041,497 |
| 14 Jul 25 |
4.64000 -0.22 |
4.93 | 4.57 | 4.90 | 728,051 |
| 11 Jul 25 |
4.86000 -0.35 |
5.18 | 4.84 | 5.18 | 513,219 |
| 10 Jul 25 |
5.21000 -0.02 |
5.36 | 5.06 | 5.13 | 665,025 |
| 09 Jul 25 |
5.23000 -0.01 |
5.33 | 5.14 | 5.18 | 346,918 |
| 08 Jul 25 |
5.24000 -0.03 |
5.38 | 5.20 | 5.32 | 575,148 |
| 07 Jul 25 |
5.27000 -0.02 |
5.39 | 5.17 | 5.27 | 872,891 |
| 03 Jul 25 |
5.29000 +0.04 |
5.39 | 5.22 | 5.33 | 511,441 |
| 02 Jul 25 |
5.25000 +0.01 |
5.36 | 5.18 | 5.24 | 702,896 |
| 01 Jul 25 |
5.24000 +0.23 |
5.51 | 4.96 | 5.00 | 1,398,389 |
| 30 Jun 25 |
5.01000 +0.05 |
5.24 | 4.92 | 5.03 | 944,120 |
| 27 Jun 25 |
4.96000 +0.11 |
5.01 | 4.78 | 4.88 | 1,356,113 |
| 26 Jun 25 |
4.85000 +0.04 |
4.91 | 4.59 | 4.81 | 1,328,228 |
| 25 Jun 25 |
4.81000 -0.25 |
5.07 | 4.81 | 5.07 | 894,522 |
| 24 Jun 25 |
5.06000 +0.09 |
5.16 | 4.86 | 5.06 | 1,475,575 |
| 23 Jun 25 |
4.97000 -0.04 |
5.10 | 4.87 | 5.01 | 1,096,880 |
| 20 Jun 25 |
5.01000 +0.00 |
5.22 | 4.99 | 5.06 | 1,412,784 |
| 18 Jun 25 |
5.01000 -0.09 |
5.20 | 4.92 | 5.10 | 1,189,067 |
| 17 Jun 25 |
5.10000 -0.44 |
5.46 | 5.03 | 5.43 | 1,053,778 |
| 16 Jun 25 |
5.54000 +0.31 |
5.59 | 5.18 | 5.22 | 713,675 |
| 13 Jun 25 |
5.23000 -0.53 |
5.75 | 5.18 | 5.65 | 744,210 |
| 12 Jun 25 |
5.76000 -0.05 |
5.82 | 5.68 | 5.77 | 638,672 |
| 11 Jun 25 |
5.81000 -0.26 |
6.12 | 5.74 | 6.11 | 763,077 |
| 10 Jun 25 |
6.07000 -0.30 |
6.48 | 6.01 | 6.42 | 655,493 |
| 09 Jun 25 |
6.37000 +0.12 |
6.43 | 6.16 | 6.29 | 797,813 |
| 06 Jun 25 |
6.25000 -0.09 |
6.47 | 6.22 | 6.46 | 681,411 |
| 05 Jun 25 |
6.34000 -0.11 |
6.55 | 6.23 | 6.47 | 1,217,497 |
| 04 Jun 25 |
6.45000 +0.21 |
6.50 | 6.18 | 6.24 | 1,666,194 |
| 03 Jun 25 |
6.24000 +0.14 |
6.35 | 5.92 | 6.11 | 1,557,621 |
| 02 Jun 25 |
6.10000 +0.13 |
6.36 | 5.93 | 5.93 | 1,708,958 |
| 30 May 25 |
5.97000 +0.08 |
6.27 | 5.82 | 5.87 | 1,666,662 |
| 29 May 25 |
5.89000 +0.30 |
6.07 | 5.60 | 5.63 | 2,134,893 |
| 28 May 25 |
5.59000 +0.18 |
5.86 | 5.40 | 5.40 | 1,312,871 |
| 27 May 25 |
5.41000 -0.02 |
5.53 | 5.30 | 5.53 | 862,823 |
| 23 May 25 |
5.43000 -0.16 |
5.47 | 5.38 | 5.41 | 513,700 |
| 22 May 25 |
5.59000 +0.21 |
5.66 | 5.36 | 5.38 | 681,293 |
| 21 May 25 |
5.38000 +0.01 |
5.45 | 5.28 | 5.28 | 837,185 |
| 20 May 25 |
5.37000 -0.28 |
5.64 | 5.21 | 5.61 | 1,149,007 |
| 19 May 25 |
5.65000 +0.15 |
5.70 | 5.34 | 5.38 | 1,134,014 |
| 16 May 25 |
5.50000 +0.19 |
5.63 | 5.25 | 5.31 | 1,880,042 |
| 15 May 25 |
5.31000 +0.15 |
5.34 | 5.09 | 5.09 | 1,065,665 |
| 14 May 25 |
5.16000 +0.27 |
5.20 | 4.79 | 4.84 | 1,271,610 |
| 13 May 25 |
4.89000 -0.05 |
5.20 | 4.89 | 4.99 | 1,506,595 |
| 12 May 25 |
4.94000 +0.58 |
4.99 | 4.50 | 4.50 | 1,972,171 |
| 09 May 25 |
4.36000 -1.35 |
4.89 | 4.25 | 4.51 | 3,090,019 |
| 08 May 25 |
5.71000 +0.39 |
5.82 | 5.39 | 5.39 | 1,305,691 |
| 07 May 25 |
5.32000 -0.05 |
5.51 | 5.11 | 5.41 | 1,294,256 |
| 06 May 25 |
5.37000 -0.09 |
5.49 | 5.29 | 5.36 | 583,419 |
| 05 May 25 |
5.46000 -0.05 |
5.55 | 5.40 | 5.43 | 529,176 |
| 02 May 25 |
5.51000 +0.11 |
5.63 | 5.41 | 5.45 | 611,456 |
| 01 May 25 |
5.40000 +0.24 |
5.46 | 5.18 | 5.22 | 875,048 |
| 30 Apr 25 |
5.16000 -0.01 |
5.20 | 4.85 | 5.09 | 1,011,168 |
| 29 Apr 25 |
5.17000 -0.28 |
5.47 | 5.14 | 5.42 | 659,778 |
| 28 Apr 25 |
5.45000 +0.00 |
5.50 | 5.34 | 5.43 | 740,016 |
| 25 Apr 25 |
5.45000 +0.14 |
5.49 | 5.24 | 5.26 | 917,886 |
| 24 Apr 25 |
5.31000 -0.16 |
5.49 | 5.14 | 5.49 | 779,910 |
| 23 Apr 25 |
5.47000 +0.08 |
5.65 | 5.38 | 5.56 | 773,398 |
| 22 Apr 25 |
5.39000 -0.01 |
5.45 | 5.05 | 5.44 | 950,911 |
| 21 Apr 25 |
5.40000 -0.11 |
5.55 | 5.33 | 5.48 | 1,153,101 |
| 17 Apr 25 |
5.51000 +0.13 |
5.54 | 5.33 | 5.38 | 971,788 |
| 16 Apr 25 |
5.38000 -0.04 |
5.49 | 5.28 | 5.39 | 960,181 |
| 15 Apr 25 |
5.42000 -0.10 |
5.58 | 5.24 | 5.51 | 1,229,417 |
| 14 Apr 25 |
5.52000 +0.06 |
5.71 | 5.37 | 5.57 | 1,062,674 |
| 11 Apr 25 |
5.46000 -0.05 |
5.56 | 5.04 | 5.45 | 1,271,088 |
| 10 Apr 25 |
5.51000 -0.06 |
5.75 | 5.40 | 5.41 | 1,213,092 |
| 09 Apr 25 |
5.57000 +0.50 |
5.70 | 4.94 | 4.95 | 1,701,833 |
| 08 Apr 25 |
5.07000 -0.12 |
5.47 | 5.00 | 5.34 | 1,108,198 |
| 07 Apr 25 |
5.19000 -0.02 |
5.35 | 4.74 | 4.86 | 1,357,723 |
| 04 Apr 25 |
5.21000 -0.35 |
5.42 | 4.94 | 5.42 | 1,390,443 |
| 03 Apr 25 |
5.56000 -0.71 |
6.13 | 5.47 | 5.95 | 1,108,237 |
| 02 Apr 25 |
6.27000 +0.08 |
6.40 | 6.07 | 6.07 | 913,072 |
| 01 Apr 25 |
6.19000 +0.30 |
6.22 | 5.86 | 5.89 | 872,384 |
| 31 Mar 25 |
5.89000 +0.11 |
6.09 | 5.64 | 5.65 | 1,389,499 |
| 28 Mar 25 |
5.78000 -0.41 |
6.18 | 5.76 | 6.16 | 818,921 |
| 27 Mar 25 |
6.19000 +0.05 |
6.28 | 6.13 | 6.17 | 677,434 |
| 26 Mar 25 |
6.14000 +0.07 |
6.18 | 6.02 | 6.10 | 698,731 |
| 25 Mar 25 |
6.07000 -0.02 |
6.31 | 6.02 | 6.02 | 1,120,022 |
| 24 Mar 25 |
6.09000 +0.18 |
6.25 | 5.93 | 5.97 | 1,111,945 |
| 21 Mar 25 |
5.91000 +0.06 |
6.03 | 5.75 | 5.77 | 1,488,647 |
| 20 Mar 25 |
5.85000 -0.11 |
6.10 | 5.84 | 5.84 | 1,626,683 |
| 19 Mar 25 |
5.96000 +0.23 |
6.02 | 5.63 | 5.72 | 1,155,882 |
| 18 Mar 25 |
5.73000 -0.23 |
5.89 | 5.48 | 5.89 | 862,508 |
| 17 Mar 25 |
5.96000 +0.00 |
6.20 | 5.88 | 5.96 | 1,150,131 |
| 14 Mar 25 |
5.96000 +0.24 |
6.05 | 5.70 | 5.75 | 775,730 |
| 13 Mar 25 |
5.72000 -0.12 |
5.87 | 5.56 | 5.78 | 800,936 |
| 12 Mar 25 |
5.84000 +0.09 |
5.91 | 5.71 | 5.83 | 692,212 |
| 11 Mar 25 |
5.75000 +0.31 |
5.76 | 5.42 | 5.45 | 850,999 |
| 10 Mar 25 |
5.44000 -0.32 |
5.78 | 5.43 | 5.69 | 948,914 |
| 07 Mar 25 |
5.76000 -0.03 |
6.22 | 5.66 | 5.79 | 862,760 |
| 06 Mar 25 |
5.79000 +0.16 |
6.10 | 5.55 | 5.56 | 1,280,643 |
| 05 Mar 25 |
5.63000 -0.19 |
5.86 | 5.54 | 5.72 | 993,875 |
| 04 Mar 25 |
5.82000 +0.28 |
6.00 | 5.41 | 5.45 | 803,143 |
| 03 Mar 25 |
5.54000 -0.06 |
6.05 | 5.53 | 5.53 | 1,024,986 |
| 28 Feb 25 |
5.60000 -0.16 |
5.74 | 5.44 | 5.67 | 1,135,443 |
| 27 Feb 25 |
5.76000 +0.10 |
5.93 | 5.42 | 5.50 | 1,328,630 |
| 26 Feb 25 |
5.66000 -1.07 |
7.24 | 5.26 | 7.06 | 1,820,401 |
| 25 Feb 25 |
6.73000 -0.24 |
7.03 | 6.66 | 7.00 | 1,022,512 |
| 24 Feb 25 |
6.97000 +0.01 |
7.09 | 6.83 | 7.07 | 347,069 |
| 21 Feb 25 |
6.96000 -0.34 |
7.39 | 6.92 | 7.39 | 384,743 |
| 20 Feb 25 |
7.30000 -0.24 |
7.50 | 7.25 | 7.50 | 468,396 |
| 19 Feb 25 |
7.54000 +0.13 |
7.57 | 7.15 | 7.30 | 397,661 |
| 18 Feb 25 |
7.41000 -0.24 |
7.60 | 7.34 | 7.60 | 371,117 |
| 14 Feb 25 |
7.65000 -0.08 |
7.79 | 7.52 | 7.79 | 314,657 |
| 13 Feb 25 |
7.73000 -0.06 |
8.00 | 7.66 | 7.88 | 446,746 |
| 12 Feb 25 |
7.79000 -0.19 |
7.94 | 7.70 | 7.84 | 421,618 |
| 11 Feb 25 |
7.98000 -0.11 |
8.13 | 7.94 | 7.94 | 540,073 |
| 10 Feb 25 |
8.09000 +0.06 |
8.23 | 7.93 | 8.09 | 611,696 |
| 07 Feb 25 |
8.03000 +0.12 |
8.10 | 7.84 | 7.93 | 421,843 |
| 06 Feb 25 |
7.91000 -0.07 |
8.00 | 7.64 | 7.96 | 659,671 |
| 05 Feb 25 |
7.98000 +0.36 |
8.06 | 7.55 | 7.61 | 823,623 |
| 04 Feb 25 |
7.62000 +0.70 |
7.63 | 6.98 | 6.98 | 482,934 |
| 03 Feb 25 |
6.92000 +0.04 |
6.97 | 6.65 | 6.73 | 605,279 |
| 31 Jan 25 |
6.88000 -0.18 |
7.13 | 6.76 | 7.04 | 567,220 |
| 30 Jan 25 |
7.06000 +0.00 |
7.22 | 7.02 | 7.16 | 376,152 |
| 29 Jan 25 |
7.06000 -0.04 |
7.13 | 6.95 | 7.06 | 285,838 |
| 28 Jan 25 |
7.10000 -0.02 |
7.24 | 7.04 | 7.11 | 253,893 |
| 27 Jan 25 |
7.12000 +0.13 |
7.23 | 6.80 | 6.89 | 414,976 |
| 24 Jan 25 |
6.99000 -0.02 |
7.13 | 6.83 | 6.97 | 433,973 |
| 23 Jan 25 |
7.01000 +0.05 |
7.04 | 6.81 | 6.90 | 341,393 |
| 22 Jan 25 |
6.96000 -0.13 |
7.14 | 6.93 | 7.08 | 340,173 |
| 21 Jan 25 |
7.09000 +0.19 |
7.15 | 6.90 | 6.97 | 425,555 |
| 17 Jan 25 |
6.90000 -0.01 |
7.10 | 6.78 | 7.08 | 327,335 |
| 16 Jan 25 |
6.91000 -0.07 |
7.01 | 6.85 | 6.91 | 304,350 |
| 15 Jan 25 |
6.98000 +0.23 |
7.07 | 6.91 | 7.02 | 249,439 |
| 14 Jan 25 |
6.75000 +0.14 |
6.83 | 6.66 | 6.69 | 297,501 |
| 13 Jan 25 |
6.61000 -0.15 |
6.71 | 6.51 | 6.66 | 353,226 |
| 10 Jan 25 |
6.76000 -0.05 |
6.95 | 6.64 | 6.69 | 378,998 |
| 08 Jan 25 |
6.81000 -0.23 |
7.05 | 6.79 | 6.94 | 294,484 |
| 07 Jan 25 |
7.04000 -0.35 |
7.54 | 6.76 | 7.39 | 400,493 |
| 06 Jan 25 |
7.39000 +0.44 |
7.40 | 6.92 | 7.00 | 526,993 |
| 03 Jan 25 |
6.95000 -0.14 |
7.20 | 6.90 | 7.12 | 265,970 |
| 02 Jan 25 |
7.09000 -0.15 |
7.46 | 7.02 | 7.37 | 306,802 |
| 31 Dec 24 |
7.24000 +0.10 |
7.39 | 7.12 | 7.22 | 311,407 |
| 30 Dec 24 |
7.14000 +0.05 |
7.18 | 6.84 | 7.02 | 310,905 |
| 27 Dec 24 |
7.09000 -0.03 |
7.17 | 6.88 | 7.04 | 310,736 |
| 26 Dec 24 |
7.12000 +0.02 |
7.17 | 7.02 | 7.03 | 260,374 |
| 24 Dec 24 |
7.10000 +0.03 |
7.14 | 6.90 | 7.04 | 157,634 |
| 23 Dec 24 |
7.07000 -0.06 |
7.12 | 6.89 | 7.04 | 462,493 |
| 20 Dec 24 |
7.13000 -0.26 |
7.47 | 7.08 | 7.25 | 971,917 |
| 19 Dec 24 |
7.39000 -0.06 |
7.58 | 7.25 | 7.58 | 572,073 |
| 18 Dec 24 |
7.45000 -0.52 |
8.20 | 7.38 | 8.03 | 568,917 |
| 17 Dec 24 |
7.97000 -0.05 |
8.17 | 7.86 | 8.03 | 448,254 |
| 16 Dec 24 |
8.02000 -0.02 |
8.18 | 7.71 | 7.73 | 613,436 |
| 13 Dec 24 |
8.04000 +0.06 |
8.08 | 7.94 | 7.95 | 337,572 |
| 12 Dec 24 |
7.98000 -0.30 |
8.32 | 7.97 | 8.24 | 410,546 |
| 11 Dec 24 |
8.28000 -0.05 |
8.43 | 8.12 | 8.38 | 538,581 |
| 10 Dec 24 |
8.33000 +0.13 |
8.56 | 8.04 | 8.19 | 618,138 |
| 09 Dec 24 |
8.20000 +0.05 |
8.38 | 8.15 | 8.20 | 501,222 |
| 06 Dec 24 |
8.15000 -0.18 |
8.47 | 8.08 | 8.44 | 389,438 |
| 05 Dec 24 |
8.33000 +0.08 |
8.45 | 8.00 | 8.24 | 713,570 |
| 04 Dec 24 |
8.25000 -0.22 |
8.54 | 8.16 | 8.44 | 652,115 |
| 03 Dec 24 |
8.47000 -0.48 |
8.97 | 8.47 | 8.93 | 395,481 |
| 02 Dec 24 |
8.95000 +0.09 |
9.09 | 8.86 | 8.93 | 546,921 |
| 29 Nov 24 |
8.86000 -0.10 |
9.06 | 8.85 | 8.99 | 254,267 |
| 27 Nov 24 |
8.96000 +0.21 |
9.06 | 8.80 | 8.81 | 486,463 |
| 26 Nov 24 |
8.75000 -0.55 |
9.30 | 8.71 | 9.25 | 594,607 |
| 25 Nov 24 |
9.30000 +0.21 |
9.76 | 9.19 | 9.21 | 763,858 |
| 22 Nov 24 |
9.09000 -0.06 |
9.33 | 9.08 | 9.21 | 255,720 |
| 21 Nov 24 |
9.15000 +0.44 |
9.23 | 8.70 | 8.77 | 373,162 |
| 20 Nov 24 |
8.71000 -0.03 |
8.79 | 8.52 | 8.68 | 316,043 |
| 19 Nov 24 |
8.74000 -0.28 |
9.02 | 8.66 | 8.90 | 357,331 |
| 18 Nov 24 |
9.02000 -0.09 |
9.15 | 8.78 | 9.15 | 447,941 |
| 15 Nov 24 |
9.11000 -0.45 |
9.61 | 9.05 | 9.61 | 460,307 |
| 14 Nov 24 |
9.56000 -0.54 |
10.07 | 9.48 | 10.01 | 406,956 |
| 13 Nov 24 |
10.10000 -0.15 |
10.37 | 10.00 | 10.29 | 435,726 |
| 12 Nov 24 |
10.25000 -0.77 |
11.06 | 10.25 | 10.89 | 671,061 |
| 11 Nov 24 |
11.02000 +0.53 |
11.04 | 10.52 | 10.64 | 794,728 |
| 08 Nov 24 |
10.49000 -0.61 |
11.25 | 10.37 | 11.10 | 541,312 |
| 07 Nov 24 |
11.10000 +1.17 |
11.13 | 9.95 | 9.95 | 995,835 |
| 06 Nov 24 |
9.93000 +0.58 |
10.14 | 9.66 | 9.92 | 667,642 |
| 05 Nov 24 |
9.35000 +0.28 |
9.36 | 9.03 | 9.03 | 295,003 |
| 04 Nov 24 |
9.07000 -0.15 |
9.31 | 9.03 | 9.18 | 221,666 |
| 01 Nov 24 |
9.22000 -0.05 |
9.44 | 9.13 | 9.31 | 402,017 |
| 31 Oct 24 |
9.27000 -0.04 |
9.54 | 9.24 | 9.29 | 504,861 |
| 30 Oct 24 |
9.31000 -0.15 |
9.49 | 9.23 | 9.45 | 365,314 |
| 29 Oct 24 |
9.46000 +0.28 |
9.52 | 9.08 | 9.09 | 477,686 |
| 28 Oct 24 |
9.18000 +0.02 |
9.44 | 9.17 | 9.31 | 436,864 |
| 25 Oct 24 |
9.16000 -0.17 |
9.53 | 9.02 | 9.44 | 355,343 |
| 24 Oct 24 |
9.33000 +0.04 |
9.42 | 9.19 | 9.29 | 509,772 |
| 23 Oct 24 |
9.29000 -0.25 |
9.52 | 9.14 | 9.40 | 396,304 |
| 22 Oct 24 |
9.54000 -0.14 |
9.77 | 9.48 | 9.67 | 237,789 |
| 21 Oct 24 |
9.68000 -0.16 |
9.83 | 9.55 | 9.82 | 230,182 |
| 18 Oct 24 |
9.84000 -0.08 |
10.06 | 9.80 | 9.95 | 265,273 |
| 17 Oct 24 |
9.92000 +0.17 |
9.92 | 9.64 | 9.74 | 179,304 |
| 16 Oct 24 |
9.75000 -0.06 |
10.13 | 9.66 | 9.94 | 311,008 |
| 15 Oct 24 |
9.81000 +0.28 |
9.90 | 9.52 | 9.58 | 371,343 |
| 14 Oct 24 |
9.53000 -0.26 |
9.95 | 9.52 | 9.82 | 353,758 |
| 11 Oct 24 |
9.79000 +0.31 |
9.81 | 9.49 | 9.49 | 406,400 |
| 10 Oct 24 |
9.48000 -0.03 |
9.53 | 9.17 | 9.36 | 353,678 |
| 09 Oct 24 |
9.51000 -0.10 |
9.69 | 9.45 | 9.59 | 285,404 |
| 08 Oct 24 |
9.61000 +0.07 |
9.68 | 9.46 | 9.60 | 298,821 |
| 07 Oct 24 |
9.54000 -0.08 |
9.57 | 9.38 | 9.57 | 267,137 |
| 04 Oct 24 |
9.62000 +0.13 |
9.83 | 9.37 | 9.58 | 400,881 |
| 03 Oct 24 |
9.49000 -0.01 |
9.58 | 9.27 | 9.42 | 284,630 |
| 02 Oct 24 |
9.50000 +0.16 |
9.51 | 9.20 | 9.34 | 269,320 |
| 01 Oct 24 |
9.34000 -0.16 |
9.44 | 9.08 | 9.44 | 329,311 |
| 30 Sep 24 |
9.50000 +0.21 |
9.55 | 9.09 | 9.15 | 570,578 |
| 27 Sep 24 |
9.29000 -0.01 |
9.64 | 9.28 | 9.47 | 272,380 |
| 26 Sep 24 |
9.30000 +0.02 |
9.55 | 9.22 | 9.39 | 472,116 |
| 25 Sep 24 |
9.28000 -0.10 |
9.39 | 9.16 | 9.38 | 292,576 |
| 24 Sep 24 |
9.38000 -0.05 |
9.52 | 9.23 | 9.45 | 478,585 |
| 23 Sep 24 |
9.43000 -0.18 |
9.57 | 9.05 | 9.50 | 632,539 |
| 20 Sep 24 |
9.61000 -0.16 |
9.86 | 9.47 | 9.80 | 790,250 |
| 19 Sep 24 |
9.77000 -0.42 |
10.50 | 9.42 | 10.50 | 664,397 |
| 18 Sep 24 |
10.19000 +0.08 |
10.50 | 10.11 | 10.12 | 766,273 |
| 17 Sep 24 |
10.11000 +0.16 |
10.23 | 9.94 | 10.00 | 538,578 |
| 16 Sep 24 |
9.95000 +0.15 |
9.99 | 9.67 | 9.67 | 876,414 |
| 13 Sep 24 |
9.80000 +0.29 |
9.88 | 9.60 | 9.62 | 686,143 |
| 12 Sep 24 |
9.51000 +0.58 |
9.76 | 8.89 | 9.00 | 765,665 |
| 11 Sep 24 |
8.93000 -0.04 |
9.12 | 8.58 | 8.98 | 389,217 |
| 10 Sep 24 |
8.97000 -0.05 |
9.11 | 8.81 | 9.02 | 500,607 |
| 09 Sep 24 |
9.02000 -0.09 |
9.49 | 8.98 | 9.15 | 540,131 |
| 06 Sep 24 |
9.11000 -0.21 |
9.37 | 8.98 | 9.36 | 430,505 |
| 05 Sep 24 |
9.32000 -0.32 |
9.68 | 9.32 | 9.64 | 556,356 |
| 04 Sep 24 |
9.64000 +0.22 |
9.77 | 9.36 | 9.41 | 449,006 |
| 03 Sep 24 |
9.42000 -0.13 |
9.77 | 9.38 | 9.41 | 557,858 |
| 30 Aug 24 |
9.55000 +0.12 |
9.56 | 9.43 | 9.46 | 494,242 |
| 29 Aug 24 |
9.43000 +0.17 |
9.59 | 9.27 | 9.40 | 385,957 |
| 28 Aug 24 |
9.26000 -0.17 |
9.52 | 9.25 | 9.36 | 470,996 |
| 27 Aug 24 |
9.43000 -0.07 |
9.55 | 9.33 | 9.40 | 398,281 |
| 26 Aug 24 |
9.50000 +0.17 |
9.54 | 9.34 | 9.46 | 554,612 |
| 23 Aug 24 |
9.33000 +0.32 |
9.54 | 9.06 | 9.07 | 584,953 |
| 22 Aug 24 |
9.01000 +0.03 |
9.32 | 8.95 | 8.97 | 622,150 |
| 21 Aug 24 |
8.98000 +0.11 |
9.10 | 8.89 | 8.93 | 430,153 |
| 20 Aug 24 |
8.87000 -0.26 |
9.15 | 8.77 | 9.04 | 509,495 |
| 19 Aug 24 |
9.13000 +0.54 |
9.17 | 8.53 | 8.59 | 945,100 |
| 16 Aug 24 |
8.59000 +0.31 |
8.61 | 8.25 | 8.32 | 551,805 |
| 15 Aug 24 |
8.28000 +0.15 |
8.52 | 8.10 | 8.13 | 544,567 |
| 14 Aug 24 |
8.13000 +0.02 |
8.30 | 8.01 | 8.16 | 435,633 |
| 13 Aug 24 |
8.11000 +0.50 |
8.29 | 7.64 | 7.67 | 663,253 |
| 12 Aug 24 |
7.61000 -0.18 |
7.87 | 7.60 | 7.76 | 640,266 |
| 09 Aug 24 |
7.79000 -0.45 |
8.62 | 7.77 | 8.25 | 885,765 |
| 08 Aug 24 |
8.24000 +0.99 |
8.71 | 7.61 | 8.07 | 1,253,884 |
| 07 Aug 24 |
7.25000 -0.45 |
7.95 | 7.21 | 7.88 | 879,017 |
| 06 Aug 24 |
7.70000 -0.31 |
8.05 | 7.53 | 8.01 | 783,836 |
| 05 Aug 24 |
8.01000 -0.35 |
8.06 | 7.72 | 7.78 | 792,747 |
| 02 Aug 24 |
8.36000 -0.26 |
8.49 | 8.20 | 8.37 | 545,910 |
| 01 Aug 24 |
8.62000 -0.54 |
9.21 | 8.45 | 9.21 | 491,545 |
| 31 Jul 24 |
9.16000 +0.09 |
9.47 | 9.00 | 9.11 | 346,887 |
| 30 Jul 24 |
9.07000 +0.21 |
9.09 | 8.86 | 8.95 | 259,128 |
| 29 Jul 24 |
8.86000 -0.27 |
9.22 | 8.83 | 9.18 | 303,985 |
| 26 Jul 24 |
9.13000 -0.03 |
9.32 | 8.94 | 9.32 | 420,758 |
| 25 Jul 24 |
9.16000 +0.70 |
9.24 | 8.47 | 8.51 | 769,320 |
| 24 Jul 24 |
8.46000 -0.38 |
8.95 | 8.41 | 8.76 | 496,758 |
| 23 Jul 24 |
8.84000 +0.27 |
8.91 | 8.48 | 8.50 | 332,198 |
| 22 Jul 24 |
8.57000 +0.09 |
8.66 | 8.49 | 8.55 | 300,255 |
| 19 Jul 24 |
8.48000 -0.23 |
8.72 | 8.46 | 8.72 | 214,090 |
| 18 Jul 24 |
8.71000 -0.30 |
9.14 | 8.66 | 8.93 | 311,196 |
| 17 Jul 24 |
9.01000 -0.16 |
9.11 | 8.92 | 8.96 | 329,540 |
| 16 Jul 24 |
9.17000 +0.64 |
9.21 | 8.67 | 8.68 | 649,177 |
| 15 Jul 24 |
8.53000 -0.14 |
8.77 | 8.52 | 8.74 | 279,374 |
| 12 Jul 24 |
8.67000 +0.03 |
8.79 | 8.52 | 8.76 | 272,289 |
| 11 Jul 24 |
8.64000 +0.27 |
8.88 | 8.57 | 8.60 | 426,218 |
| 10 Jul 24 |
8.37000 -0.19 |
8.57 | 8.01 | 8.56 | 649,770 |
| 09 Jul 24 |
8.56000 -0.42 |
8.97 | 8.48 | 8.95 | 460,604 |
| 08 Jul 24 |
8.98000 +0.19 |
9.00 | 8.74 | 8.85 | 347,935 |
| 05 Jul 24 |
8.79000 -0.21 |
9.04 | 8.71 | 8.99 | 413,370 |
| 03 Jul 24 |
9.00000 -0.15 |
9.27 | 8.99 | 9.20 | 165,941 |
| 02 Jul 24 |
9.15000 +0.10 |
9.18 | 8.96 | 9.02 | 286,289 |
| 01 Jul 24 |
9.05000 -0.04 |
9.14 | 8.95 | 9.09 | 388,214 |
| 28 Jun 24 |
9.09000 +0.16 |
9.10 | 8.94 | 9.00 | 1,377,281 |
| 27 Jun 24 |
8.93000 +0.08 |
9.04 | 8.75 | 8.89 | 314,415 |
| 26 Jun 24 |
8.85000 +0.17 |
8.90 | 8.64 | 8.64 | 384,935 |
| 25 Jun 24 |
8.68000 -0.12 |
8.85 | 8.66 | 8.80 | 518,087 |
| 24 Jun 24 |
8.80000 +0.01 |
8.89 | 8.68 | 8.79 | 549,653 |
| 21 Jun 24 |
8.79000 +0.16 |
8.85 | 8.58 | 8.64 | 734,286 |
| 20 Jun 24 |
8.63000 +0.02 |
8.65 | 8.27 | 8.55 | 848,085 |
| 18 Jun 24 |
8.61000 -0.39 |
9.02 | 8.59 | 8.99 | 656,563 |
| 17 Jun 24 |
9.00000 -0.45 |
9.27 | 8.98 | 9.25 | 772,833 |
| 14 Jun 24 |
9.45000 -0.07 |
9.48 | 9.33 | 9.45 | 356,039 |
| 13 Jun 24 |
9.52000 -0.15 |
9.68 | 9.39 | 9.64 | 354,480 |
| 12 Jun 24 |
9.67000 +0.14 |
9.94 | 9.67 | 9.68 | 460,184 |
| 11 Jun 24 |
9.53000 +0.07 |
9.64 | 9.37 | 9.44 | 514,624 |
| 10 Jun 24 |
9.46000 +0.06 |
9.55 | 9.25 | 9.29 | 534,216 |
| 07 Jun 24 |
9.40000 -0.08 |
9.43 | 9.22 | 9.38 | 344,491 |
| 06 Jun 24 |
9.48000 -0.19 |
9.68 | 9.43 | 9.59 | 418,320 |
| 05 Jun 24 |
9.67000 +0.14 |
9.98 | 9.40 | 9.60 | 650,231 |
| 04 Jun 24 |
9.53000 -0.39 |
9.90 | 9.53 | 9.87 | 594,538 |
| 03 Jun 24 |
9.92000 -0.19 |
10.21 | 9.76 | 10.06 | 785,961 |
| 31 May 24 |
10.11000 +0.08 |
10.13 | 9.90 | 10.04 | 674,850 |
| 30 May 24 |
10.03000 -0.08 |
10.18 | 9.98 | 10.18 | 558,418 |
| 29 May 24 |
10.11000 -0.04 |
10.18 | 10.00 | 10.02 | 507,010 |
| 28 May 24 |
10.15000 +0.27 |
10.21 | 9.96 | 10.00 | 679,318 |
| 24 May 24 |
9.88000 +0.17 |
9.91 | 9.68 | 9.74 | 497,198 |
| 23 May 24 |
9.71000 -0.22 |
10.01 | 9.65 | 10.01 | 635,057 |
| 22 May 24 |
9.93000 -0.02 |
10.12 | 9.90 | 9.98 | 538,275 |
| 21 May 24 |
9.95000 -0.16 |
10.06 | 9.90 | 10.04 | 541,748 |
| 20 May 24 |
10.11000 +0.22 |
10.13 | 9.87 | 9.87 | 540,426 |
| 17 May 24 |
9.89000 -0.02 |
9.94 | 9.83 | 9.92 | 378,886 |
| 16 May 24 |
9.91000 -0.14 |
10.04 | 9.83 | 10.04 | 583,256 |
| 15 May 24 |
10.05000 +0.11 |
10.16 | 9.90 | 10.10 | 707,759 |
| 14 May 24 |
9.94000 +0.13 |
10.15 | 9.82 | 9.99 | 853,132 |
| 13 May 24 |
9.81000 +0.22 |
10.11 | 9.60 | 9.63 | 926,142 |
| 10 May 24 |
9.59000 -1.22 |
10.49 | 9.07 | 10.30 | 1,781,854 |
| 09 May 24 |
10.81000 -0.04 |
11.09 | 10.65 | 10.95 | 904,565 |
| 08 May 24 |
10.85000 +0.04 |
10.91 | 10.59 | 10.65 | 436,995 |
| 07 May 24 |
10.81000 +0.26 |
10.92 | 10.55 | 10.60 | 525,336 |
| 06 May 24 |
10.55000 +0.22 |
10.60 | 10.42 | 10.44 | 327,892 |
| 03 May 24 |
10.33000 +0.03 |
10.61 | 10.04 | 10.56 | 753,881 |
| 02 May 24 |
10.30000 -0.19 |
10.70 | 10.10 | 10.64 | 492,913 |
| 01 May 24 |
10.49000 +0.21 |
10.75 | 10.35 | 10.35 | 416,736 |
| 30 Apr 24 |
10.28000 -0.16 |
10.44 | 10.27 | 10.36 | 773,882 |
| 29 Apr 24 |
10.44000 +0.08 |
10.58 | 10.21 | 10.39 | 503,998 |
| 26 Apr 24 |
10.36000 -0.13 |
10.63 | 10.36 | 10.59 | 288,949 |
| 25 Apr 24 |
10.49000 -0.13 |
10.52 | 10.33 | 10.42 | 238,465 |
| 24 Apr 24 |
10.62000 +0.20 |
10.63 | 10.38 | 10.44 | 299,765 |
| 23 Apr 24 |
10.42000 +0.06 |
10.55 | 10.33 | 10.35 | 390,520 |
| 22 Apr 24 |
10.36000 -0.16 |
10.64 | 10.28 | 10.64 | 260,883 |
| 19 Apr 24 |
10.52000 +0.08 |
10.55 | 10.35 | 10.38 | 461,747 |
| 18 Apr 24 |
10.44000 +0.08 |
10.53 | 10.33 | 10.38 | 326,506 |
| 17 Apr 24 |
10.36000 -0.01 |
10.50 | 10.34 | 10.47 | 351,071 |
| 16 Apr 24 |
10.37000 -0.17 |
10.56 | 10.28 | 10.46 | 498,185 |
| 15 Apr 24 |
10.54000 -0.65 |
11.19 | 10.48 | 11.02 | 579,706 |
| 12 Apr 24 |
11.19000 -0.15 |
11.44 | 11.18 | 11.20 | 317,340 |
| 11 Apr 24 |
11.34000 +0.00 |
11.52 | 11.20 | 11.38 | 351,611 |
| 10 Apr 24 |
11.34000 -0.25 |
11.36 | 11.14 | 11.25 | 378,676 |
| 09 Apr 24 |
11.59000 +0.18 |
11.80 | 11.51 | 11.52 | 422,658 |
| 08 Apr 24 |
11.41000 +0.27 |
11.64 | 11.22 | 11.22 | 358,056 |
| 05 Apr 24 |
11.14000 +0.08 |
11.15 | 11.00 | 11.00 | 283,936 |
| 04 Apr 24 |
11.06000 +0.05 |
11.38 | 11.05 | 11.18 | 372,911 |
| 03 Apr 24 |
11.01000 -0.10 |
11.16 | 10.95 | 11.02 | 520,042 |
| 02 Apr 24 |
11.11000 -0.25 |
11.23 | 11.02 | 11.16 | 400,660 |
| 01 Apr 24 |
11.36000 -0.13 |
11.51 | 11.29 | 11.45 | 298,757 |
| 28 Mar 24 |
11.49000 +0.13 |
11.54 | 11.37 | 11.39 | 384,782 |
| 27 Mar 24 |
11.36000 +0.08 |
11.41 | 11.21 | 11.32 | 344,365 |
| 26 Mar 24 |
11.28000 -0.08 |
11.52 | 11.25 | 11.43 | 382,098 |
| 25 Mar 24 |
11.36000 -0.47 |
11.85 | 11.35 | 11.78 | 377,911 |
| 22 Mar 24 |
11.83000 -0.23 |
12.09 | 11.77 | 12.08 | 374,142 |
| 21 Mar 24 |
12.06000 +0.25 |
12.19 | 11.84 | 11.89 | 432,751 |
| 20 Mar 24 |
11.81000 +0.15 |
11.87 | 11.59 | 11.59 | 489,435 |
| 19 Mar 24 |
11.66000 -0.04 |
11.73 | 11.51 | 11.63 | 385,706 |
| 18 Mar 24 |
11.70000 +0.16 |
11.89 | 11.47 | 11.62 | 516,310 |
| 15 Mar 24 |
11.54000 -1.01 |
12.43 | 11.48 | 12.38 | 1,069,264 |
| 14 Mar 24 |
12.55000 +0.53 |
12.68 | 12.02 | 12.13 | 1,061,899 |
| 13 Mar 24 |
12.02000 -0.14 |
12.24 | 11.96 | 12.03 | 538,199 |
| 12 Mar 24 |
12.16000 -0.24 |
12.38 | 12.13 | 12.37 | 390,205 |
| 11 Mar 24 |
12.40000 -0.06 |
12.64 | 12.34 | 12.41 | 285,495 |
| 08 Mar 24 |
12.46000 -0.11 |
12.84 | 12.45 | 12.70 | 471,027 |
| 07 Mar 24 |
12.57000 +0.34 |
12.76 | 12.30 | 12.30 | 473,696 |
| 06 Mar 24 |
12.23000 -0.34 |
12.72 | 12.10 | 12.71 | 604,075 |
| 05 Mar 24 |
12.57000 -0.06 |
12.88 | 12.46 | 12.52 | 573,511 |
| 04 Mar 24 |
12.63000 -0.05 |
12.73 | 12.34 | 12.69 | 580,085 |
| 01 Mar 24 |
12.68000 -0.04 |
12.80 | 12.47 | 12.73 | 467,285 |
| 29 Feb 24 |
12.72000 +0.43 |
12.80 | 12.44 | 12.44 | 855,389 |
| 28 Feb 24 |
12.29000 -0.16 |
12.62 | 12.18 | 12.27 | 887,388 |
| 27 Feb 24 |
12.45000 -0.01 |
12.59 | 12.06 | 12.49 | 856,457 |
| 26 Feb 24 |
12.46000 -0.50 |
13.03 | 12.36 | 12.74 | 1,014,682 |
| 23 Feb 24 |
12.96000 -0.83 |
13.32 | 12.06 | 12.99 | 1,462,653 |
| 22 Feb 24 |
13.79000 -0.17 |
14.12 | 13.69 | 14.12 | 741,309 |
| 21 Feb 24 |
13.96000 -0.25 |
14.22 | 13.71 | 14.18 | 386,920 |
| 20 Feb 24 |
14.21000 -0.17 |
14.46 | 14.03 | 14.13 | 587,506 |
| 16 Feb 24 |
14.38000 -0.36 |
14.70 | 14.36 | 14.60 | 646,131 |
| 15 Feb 24 |
14.74000 +0.26 |
14.79 | 14.40 | 14.48 | 674,703 |
| 14 Feb 24 |
14.48000 +0.44 |
14.48 | 14.11 | 14.21 | 798,546 |
| 13 Feb 24 |
14.04000 -0.66 |
14.19 | 13.78 | 14.16 | 997,617 |
| 12 Feb 24 |
14.70000 +0.12 |
14.94 | 14.59 | 14.61 | 864,334 |
| 09 Feb 24 |
14.58000 +0.24 |
14.68 | 14.30 | 14.41 | 600,988 |
| 08 Feb 24 |
14.34000 +0.24 |
14.42 | 14.01 | 14.15 | 690,728 |
| 07 Feb 24 |
14.10000 -0.13 |
14.32 | 13.90 | 14.32 | 733,253 |
| 06 Feb 24 |
14.23000 +0.22 |
14.31 | 13.96 | 14.08 | 624,725 |
| 05 Feb 24 |
14.01000 -0.14 |
14.04 | 13.60 | 13.98 | 484,983 |
| 02 Feb 24 |
14.15000 +0.23 |
14.23 | 13.67 | 13.82 | 445,894 |
| 01 Feb 24 |
13.92000 +0.00 |
14.08 | 13.73 | 14.02 | 457,272 |
| 31 Jan 24 |
13.92000 -0.83 |
14.64 | 13.87 | 14.64 | 641,131 |
| 30 Jan 24 |
14.75000 -0.54 |
15.17 | 14.71 | 15.17 | 381,983 |
| 29 Jan 24 |
15.29000 +0.28 |
15.35 | 14.86 | 14.94 | 385,472 |
| 26 Jan 24 |
15.01000 +0.21 |
15.29 | 14.78 | 14.90 | 484,176 |
| 25 Jan 24 |
14.80000 +0.04 |
15.05 | 14.78 | 14.97 | 298,018 |
| 24 Jan 24 |
14.76000 -0.07 |
15.09 | 14.73 | 15.01 | 313,420 |
| 23 Jan 24 |
14.83000 -0.15 |
15.21 | 14.74 | 15.16 | 414,377 |
| 22 Jan 24 |
14.98000 +0.49 |
15.07 | 14.56 | 14.68 | 541,484 |
| 19 Jan 24 |
14.49000 -0.03 |
14.49 | 13.76 | 14.27 | 875,878 |
| 18 Jan 24 |
14.52000 +0.26 |
14.58 | 14.22 | 14.41 | 410,342 |
| 17 Jan 24 |
14.26000 +0.01 |
14.27 | 13.97 | 14.09 | 585,860 |
| 16 Jan 24 |
14.25000 +0.01 |
14.31 | 13.32 | 14.00 | 1,151,278 |
| 12 Jan 24 |
14.24000 -0.19 |
14.56 | 14.22 | 14.55 | 396,921 |
| 11 Jan 24 |
14.43000 -0.15 |
14.67 | 14.30 | 14.56 | 515,796 |
| 10 Jan 24 |
14.58000 +0.33 |
14.62 | 14.14 | 14.25 | 489,208 |
| 09 Jan 24 |
14.25000 +0.04 |
14.25 | 13.92 | 14.05 | 534,661 |
| 08 Jan 24 |
14.21000 +0.40 |
14.29 | 13.66 | 13.87 | 624,887 |
| 05 Jan 24 |
13.81000 +0.15 |
14.02 | 13.65 | 13.65 | 489,009 |
| 04 Jan 24 |
13.66000 +0.15 |
13.83 | 13.48 | 13.60 | 607,288 |
| 03 Jan 24 |
13.51000 -0.06 |
13.56 | 13.35 | 13.40 | 691,866 |
| 02 Jan 24 |
13.57000 -0.33 |
13.73 | 13.34 | 13.73 | 530,082 |
| 29 Dec 23 |
13.90000 -0.25 |
14.26 | 13.89 | 14.14 | 437,323 |
| 28 Dec 23 |
14.15000 -0.05 |
14.17 | 14.06 | 14.16 | 326,381 |
| 27 Dec 23 |
14.20000 -0.24 |
14.45 | 14.14 | 14.45 | 369,231 |
| 26 Dec 23 |
14.44000 +0.25 |
14.46 | 14.12 | 14.21 | 248,713 |
| 22 Dec 23 |
14.19000 -0.07 |
14.54 | 14.08 | 14.17 | 515,119 |
| 21 Dec 23 |
14.26000 +0.13 |
14.30 | 13.98 | 14.27 | 512,177 |
| 20 Dec 23 |
14.13000 -0.16 |
14.41 | 13.96 | 14.22 | 537,481 |
| 19 Dec 23 |
14.29000 +0.39 |
14.30 | 13.93 | 14.01 | 502,755 |
| 18 Dec 23 |
13.90000 -0.08 |
14.04 | 13.83 | 14.04 | 357,168 |
| 15 Dec 23 |
13.98000 -0.44 |
14.35 | 13.90 | 14.35 | 1,063,408 |
| 14 Dec 23 |
14.42000 +0.46 |
14.50 | 14.07 | 14.22 | 646,257 |
| 13 Dec 23 |
13.96000 +0.31 |
14.03 | 13.38 | 13.68 | 527,952 |
| 12 Dec 23 |
13.65000 +0.02 |
13.70 | 13.53 | 13.68 | 518,007 |
| 11 Dec 23 |
13.63000 +0.16 |
13.69 | 13.43 | 13.43 | 309,751 |
| 08 Dec 23 |
13.47000 +0.31 |
13.51 | 13.09 | 13.10 | 407,133 |
| 07 Dec 23 |
13.16000 -0.19 |
13.49 | 13.13 | 13.32 | 403,078 |
| 06 Dec 23 |
13.35000 +0.16 |
13.49 | 13.30 | 13.37 | 488,609 |
| 05 Dec 23 |
13.19000 -0.28 |
13.50 | 13.14 | 13.41 | 736,410 |
| 04 Dec 23 |
13.47000 -0.05 |
13.56 | 13.21 | 13.37 | 620,913 |
| 01 Dec 23 |
13.52000 +0.11 |
13.64 | 13.24 | 13.40 | 712,960 |
| 30 Nov 23 |
13.41000 -0.13 |
13.64 | 13.26 | 13.56 | 813,473 |
| 29 Nov 23 |
13.54000 +0.51 |
13.63 | 13.10 | 13.10 | 791,790 |
| 28 Nov 23 |
13.03000 +0.05 |
13.10 | 12.75 | 12.90 | 609,782 |
| 27 Nov 23 |
12.98000 +0.18 |
13.14 | 12.72 | 12.72 | 674,257 |
| 24 Nov 23 |
12.80000 -0.04 |
12.97 | 12.78 | 12.84 | 205,903 |
| 22 Nov 23 |
12.84000 +0.19 |
12.90 | 12.68 | 12.68 | 539,308 |
| 21 Nov 23 |
12.65000 -0.15 |
12.80 | 12.56 | 12.71 | 458,255 |
| 20 Nov 23 |
12.80000 +0.34 |
12.93 | 12.60 | 12.71 | 812,441 |
| 17 Nov 23 |
12.46000 +0.24 |
12.48 | 12.16 | 12.30 | 415,501 |
| 16 Nov 23 |
12.22000 -0.20 |
12.31 | 12.01 | 12.26 | 633,115 |
| 15 Nov 23 |
12.42000 +0.36 |
12.56 | 12.12 | 12.15 | 800,165 |
| 14 Nov 23 |
12.06000 +0.37 |
12.08 | 11.81 | 12.00 | 704,239 |
| 13 Nov 23 |
11.69000 -0.08 |
11.78 | 11.46 | 11.59 | 620,722 |
| 10 Nov 23 |
11.77000 +0.34 |
11.90 | 11.33 | 11.50 | 879,034 |
| 09 Nov 23 |
11.43000 +0.03 |
12.36 | 11.32 | 11.80 | 1,126,641 |
| 08 Nov 23 |
11.40000 -0.26 |
11.73 | 11.33 | 11.67 | 1,130,267 |
| 07 Nov 23 |
11.66000 +0.23 |
11.76 | 11.34 | 11.34 | 613,261 |
| 06 Nov 23 |
11.43000 -0.32 |
11.76 | 11.35 | 11.70 | 625,372 |
| 03 Nov 23 |
11.75000 +0.55 |
11.89 | 11.43 | 11.46 | 907,687 |
| 02 Nov 23 |
11.20000 +0.46 |
11.23 | 10.82 | 10.99 | 860,379 |
| 01 Nov 23 |
10.74000 +0.09 |
10.80 | 10.46 | 10.61 | 588,816 |
| 31 Oct 23 |
10.65000 +0.01 |
10.80 | 10.56 | 10.71 | 550,643 |
| 30 Oct 23 |
10.64000 +0.31 |
10.94 | 10.28 | 10.41 | 744,300 |
| 27 Oct 23 |
10.33000 -0.12 |
10.60 | 10.28 | 10.52 | 358,711 |
| 26 Oct 23 |
10.45000 +0.03 |
10.76 | 10.39 | 10.44 | 584,398 |
| 25 Oct 23 |
10.42000 -0.29 |
10.66 | 10.27 | 10.59 | 514,909 |
| 24 Oct 23 |
10.71000 +0.19 |
10.83 | 10.61 | 10.63 | 642,294 |
| 23 Oct 23 |
10.52000 -0.10 |
10.75 | 10.36 | 10.49 | 556,691 |
| 20 Oct 23 |
10.62000 +0.09 |
10.71 | 10.40 | 10.54 | 683,734 |
| 19 Oct 23 |
10.53000 -0.17 |
10.77 | 10.44 | 10.73 | 546,684 |
| 18 Oct 23 |
10.70000 -0.30 |
10.97 | 10.60 | 10.93 | 535,914 |
| 17 Oct 23 |
11.00000 -0.15 |
11.30 | 10.99 | 11.06 | 847,617 |
| 16 Oct 23 |
11.15000 +0.45 |
11.31 | 10.74 | 10.82 | 826,956 |
| 13 Oct 23 |
10.70000 -0.61 |
11.36 | 10.64 | 11.19 | 860,168 |
| 12 Oct 23 |
11.31000 -0.45 |
11.77 | 11.05 | 11.77 | 661,308 |
| 11 Oct 23 |
11.76000 -0.39 |
12.27 | 11.66 | 12.24 | 640,172 |
| 10 Oct 23 |
12.15000 -0.04 |
12.42 | 11.87 | 12.09 | 1,107,792 |
| 09 Oct 23 |
12.19000 +0.26 |
12.37 | 11.77 | 11.89 | 612,893 |
| 06 Oct 23 |
11.93000 +0.08 |
12.12 | 11.77 | 11.79 | 816,952 |
| 05 Oct 23 |
11.85000 -0.01 |
11.98 | 11.60 | 11.79 | 621,870 |
| 04 Oct 23 |
11.86000 +0.04 |
11.97 | 11.64 | 11.71 | 858,844 |
| 03 Oct 23 |
11.82000 +0.24 |
11.83 | 11.40 | 11.51 | 1,208,515 |
| 02 Oct 23 |
11.58000 -0.41 |
12.07 | 11.47 | 11.88 | 1,200,021 |
| 29 Sep 23 |
11.99000 -0.08 |
12.33 | 11.90 | 12.11 | 781,373 |
| 28 Sep 23 |
12.07000 +0.23 |
12.32 | 11.70 | 11.84 | 972,432 |
| 27 Sep 23 |
11.84000 +0.09 |
12.04 | 11.64 | 11.82 | 1,161,244 |
| 26 Sep 23 |
11.75000 -0.33 |
12.19 | 11.65 | 12.00 | 1,644,467 |
| 25 Sep 23 |
12.08000 -0.54 |
12.59 | 11.92 | 12.47 | 1,426,857 |
| 22 Sep 23 |
12.62000 -0.14 |
13.03 | 12.54 | 12.90 | 1,427,367 |
| 21 Sep 23 |
12.76000 -1.10 |
13.66 | 12.14 | 13.66 | 2,401,308 |
| 20 Sep 23 |
13.86000 -1.15 |
15.01 | 13.72 | 15.00 | 1,886,376 |
| 19 Sep 23 |
15.01000 +0.05 |
15.13 | 14.83 | 14.90 | 4,269,640 |
| 18 Sep 23 |
14.96000 -0.09 |
15.05 | 14.80 | 14.93 | 922,619 |
| 15 Sep 23 |
15.05000 -0.10 |
15.07 | 14.80 | 14.80 | 2,695,635 |
| 14 Sep 23 |
15.15000 +0.00 |
15.52 | 15.02 | 15.25 | 762,799 |
| 13 Sep 23 |
15.15000 +0.21 |
15.27 | 14.82 | 14.90 | 2,882,281 |
| 12 Sep 23 |
14.94000 -0.06 |
15.05 | 14.68 | 14.80 | 852,082 |
| 11 Sep 23 |
15.00000 +0.01 |
15.20 | 14.95 | 15.09 | 1,188,677 |
| 08 Sep 23 |
14.99000 +0.08 |
15.07 | 14.56 | 14.83 | 1,407,495 |
| 07 Sep 23 |
14.91000 -0.19 |
15.03 | 14.76 | 14.96 | 1,229,091 |
| 06 Sep 23 |
15.10000 +0.00 |
15.15 | 14.91 | 15.11 | 1,944,250 |
| 05 Sep 23 |
15.10000 +0.10 |
15.24 | 14.89 | 14.99 | 1,726,583 |
| 01 Sep 23 |
15.00000 -0.19 |
15.33 | 14.91 | 15.17 | 2,269,337 |
| 31 Aug 23 |
15.19000 -1.20 |
16.21 | 15.02 | 16.08 | 2,363,958 |
| 30 Aug 23 |
16.39000 +0.23 |
16.55 | 16.06 | 16.11 | 508,783 |
| 29 Aug 23 |
16.16000 -0.09 |
16.56 | 16.11 | 16.26 | 456,288 |
| 28 Aug 23 |
16.25000 -0.14 |
16.55 | 16.08 | 16.45 | 453,212 |
| 25 Aug 23 |
16.39000 +0.24 |
16.52 | 16.23 | 16.29 | 362,793 |
| 24 Aug 23 |
16.15000 -0.21 |
16.45 | 16.12 | 16.45 | 311,757 |
| 23 Aug 23 |
16.36000 +0.03 |
16.48 | 16.18 | 16.44 | 409,886 |
| 22 Aug 23 |
16.33000 -0.33 |
16.80 | 16.32 | 16.80 | 358,950 |
| 21 Aug 23 |
16.66000 +0.41 |
16.73 | 16.25 | 16.25 | 511,814 |
| 18 Aug 23 |
16.25000 +0.01 |
16.56 | 16.05 | 16.05 | 384,734 |
| 17 Aug 23 |
16.24000 -0.08 |
16.45 | 16.19 | 16.32 | 298,098 |
| 16 Aug 23 |
16.32000 +0.00 |
16.49 | 16.03 | 16.28 | 319,562 |
| 15 Aug 23 |
16.32000 -0.41 |
16.60 | 15.90 | 16.59 | 439,937 |
| 14 Aug 23 |
16.73000 +0.25 |
16.89 | 16.24 | 16.29 | 303,213 |
| 11 Aug 23 |
16.48000 +0.60 |
16.57 | 15.78 | 15.80 | 526,184 |
| 10 Aug 23 |
15.88000 +0.28 |
16.04 | 15.30 | 15.64 | 592,030 |
| 09 Aug 23 |
15.60000 -1.79 |
15.91 | 13.85 | 14.29 | 1,552,550 |
| 08 Aug 23 |
17.39000 +0.33 |
17.41 | 16.76 | 16.92 | 621,909 |
| 07 Aug 23 |
17.06000 -0.85 |
18.00 | 16.87 | 18.00 | 574,951 |
| 04 Aug 23 |
17.91000 -0.02 |
18.34 | 17.87 | 18.10 | 306,112 |
| 03 Aug 23 |
17.93000 +0.09 |
18.04 | 17.73 | 17.77 | 222,015 |
| 02 Aug 23 |
17.84000 -0.75 |
18.53 | 17.56 | 18.28 | 427,065 |
| 01 Aug 23 |
18.59000 +0.07 |
18.62 | 18.30 | 18.42 | 309,352 |
| 31 Jul 23 |
18.52000 +0.48 |
18.70 | 18.16 | 18.16 | 458,047 |
| 28 Jul 23 |
18.04000 +0.41 |
18.30 | 17.73 | 17.99 | 429,546 |
| 27 Jul 23 |
17.63000 -0.48 |
18.40 | 17.59 | 18.39 | 374,529 |
| 26 Jul 23 |
18.11000 -0.28 |
18.49 | 17.89 | 18.25 | 365,790 |
| 25 Jul 23 |
18.39000 +0.39 |
18.67 | 17.98 | 18.02 | 323,445 |
| 24 Jul 23 |
18.00000 +0.11 |
18.27 | 17.93 | 18.04 | 235,868 |
| 21 Jul 23 |
17.89000 -0.18 |
18.38 | 17.83 | 18.25 | 433,705 |
| 20 Jul 23 |
18.07000 -0.88 |
18.83 | 17.80 | 18.82 | 477,449 |
| 19 Jul 23 |
18.95000 +0.03 |
19.29 | 18.92 | 18.97 | 340,963 |
| 18 Jul 23 |
18.92000 +0.22 |
18.92 | 18.65 | 18.65 | 280,871 |
| 17 Jul 23 |
18.70000 +0.16 |
19.02 | 18.49 | 18.55 | 281,719 |
| 14 Jul 23 |
18.54000 -0.46 |
19.06 | 18.47 | 18.93 | 366,524 |
| 13 Jul 23 |
19.00000 +0.32 |
19.26 | 18.70 | 18.81 | 458,839 |
| 12 Jul 23 |
18.68000 +0.41 |
18.80 | 18.47 | 18.60 | 447,366 |
| 11 Jul 23 |
18.27000 +0.14 |
18.48 | 18.13 | 18.17 | 242,309 |
| 10 Jul 23 |
18.13000 +0.28 |
18.27 | 17.71 | 17.71 | 397,276 |
| 07 Jul 23 |
17.85000 +0.22 |
18.05 | 17.65 | 17.66 | 350,683 |
| 06 Jul 23 |
17.63000 -0.02 |
17.67 | 17.28 | 17.46 | 378,782 |
| 05 Jul 23 |
17.65000 -0.17 |
17.85 | 17.50 | 17.85 | 433,649 |
| 03 Jul 23 |
17.82000 +0.06 |
17.92 | 17.41 | 17.77 | 228,647 |
| 30 Jun 23 |
17.76000 -0.25 |
18.14 | 17.74 | 18.05 | 450,906 |
| 29 Jun 23 |
18.01000 +0.64 |
18.01 | 17.37 | 17.46 | 540,712 |
| 28 Jun 23 |
17.37000 +0.38 |
17.48 | 16.91 | 16.98 | 467,806 |
| 27 Jun 23 |
16.99000 +0.19 |
17.40 | 16.89 | 16.91 | 574,388 |
| 26 Jun 23 |
16.80000 +0.15 |
16.98 | 16.39 | 16.57 | 465,952 |
| 23 Jun 23 |
16.65000 +0.47 |
16.75 | 15.87 | 15.87 | 1,240,848 |
| 22 Jun 23 |
16.18000 +0.16 |
16.18 | 15.68 | 15.85 | 320,364 |
| 21 Jun 23 |
16.02000 +0.02 |
16.02 | 15.61 | 15.82 | 527,202 |
| 20 Jun 23 |
16.00000 -0.38 |
16.43 | 15.89 | 16.31 | 723,549 |
| 16 Jun 23 |
16.38000 -0.37 |
16.91 | 16.25 | 16.87 | 692,430 |
| 15 Jun 23 |
16.75000 +0.18 |
16.78 | 16.11 | 16.20 | 784,287 |
| 14 Jun 23 |
16.57000 -0.62 |
17.17 | 16.51 | 17.08 | 647,586 |
| 13 Jun 23 |
17.19000 +0.47 |
17.48 | 16.62 | 16.71 | 762,960 |
| 12 Jun 23 |
16.72000 +0.75 |
17.45 | 16.00 | 16.12 | 1,003,618 |
| 09 Jun 23 |
15.97000 -0.20 |
16.30 | 15.92 | 16.12 | 434,850 |
| 08 Jun 23 |
16.17000 -0.40 |
16.53 | 15.90 | 16.50 | 529,381 |
| 07 Jun 23 |
16.57000 +0.11 |
16.80 | 16.38 | 16.54 | 646,187 |
| 06 Jun 23 |
16.46000 +0.32 |
16.68 | 16.04 | 16.04 | 510,653 |
| 05 Jun 23 |
16.14000 -0.02 |
16.23 | 15.90 | 15.90 | 389,100 |
| 02 Jun 23 |
16.16000 +0.38 |
16.31 | 15.91 | 15.96 | 514,915 |
| 01 Jun 23 |
15.78000 +0.31 |
15.79 | 14.97 | 15.41 | 664,855 |
| 31 May 23 |
15.47000 -0.10 |
15.63 | 15.33 | 15.44 | 696,036 |
| 30 May 23 |
15.57000 -0.22 |
15.96 | 15.43 | 15.90 | 429,413 |
| 26 May 23 |
15.79000 +0.32 |
15.87 | 15.27 | 15.50 | 664,494 |
| 25 May 23 |
15.47000 -0.31 |
16.02 | 15.42 | 15.88 | 1,000,420 |
| 24 May 23 |
15.78000 -0.17 |
15.97 | 15.59 | 15.97 | 508,142 |
| 23 May 23 |
15.95000 -0.11 |
16.30 | 15.88 | 15.99 | 694,386 |
| 22 May 23 |
16.06000 +0.27 |
16.33 | 15.66 | 15.79 | 641,466 |
| 19 May 23 |
15.79000 -0.19 |
16.00 | 15.71 | 16.00 | 726,604 |
| 18 May 23 |
15.98000 +0.68 |
16.01 | 15.13 | 15.21 | 837,434 |
| 17 May 23 |
15.30000 +0.34 |
15.53 | 14.55 | 14.94 | 1,036,694 |
| 16 May 23 |
14.96000 +0.01 |
15.22 | 14.57 | 14.79 | 1,381,802 |
| 15 May 23 |
14.95000 +0.00 |
15.32 | 14.62 | 14.87 | 1,264,726 |
| 12 May 23 |
14.95000 -0.55 |
15.76 | 14.65 | 15.53 | 937,883 |
| 11 May 23 |
15.50000 -1.04 |
16.46 | 15.16 | 16.42 | 964,797 |
| 10 May 23 |
16.54000 -0.55 |
17.05 | 15.41 | 15.84 | 1,433,924 |
| 09 May 23 |
17.09000 -0.22 |
17.54 | 17.06 | 17.20 | 891,247 |
| 08 May 23 |
17.31000 +0.14 |
17.62 | 17.24 | 17.36 | 601,979 |
| 05 May 23 |
17.17000 +0.82 |
17.39 | 16.55 | 16.55 | 815,796 |
| 04 May 23 |
16.35000 +0.01 |
16.69 | 16.17 | 16.35 | 586,972 |
| 03 May 23 |
16.34000 -0.21 |
16.72 | 16.32 | 16.54 | 638,607 |
| 02 May 23 |
16.55000 -0.27 |
16.86 | 16.52 | 16.74 | 502,886 |
| 01 May 23 |
16.82000 -0.12 |
17.14 | 16.41 | 16.88 | 507,067 |
| 28 Apr 23 |
16.94000 -0.11 |
17.00 | 16.56 | 16.83 | 517,876 |
| 27 Apr 23 |
17.05000 +0.38 |
17.21 | 16.84 | 16.86 | 423,693 |
| 26 Apr 23 |
16.67000 -0.17 |
17.26 | 16.61 | 16.78 | 352,475 |
| 25 Apr 23 |
16.84000 -0.64 |
17.45 | 16.82 | 17.28 | 535,241 |
| 24 Apr 23 |
17.48000 -0.16 |
17.79 | 17.29 | 17.60 | 368,400 |
| 21 Apr 23 |
17.64000 +0.28 |
17.66 | 17.24 | 17.39 | 383,754 |
| 20 Apr 23 |
17.36000 -0.18 |
17.56 | 17.16 | 17.27 | 327,816 |
| 19 Apr 23 |
17.54000 +0.30 |
17.64 | 17.08 | 17.09 | 369,134 |
| 18 Apr 23 |
17.24000 -0.02 |
17.38 | 16.87 | 17.38 | 516,073 |
| 17 Apr 23 |
17.26000 -0.33 |
17.57 | 17.16 | 17.56 | 408,278 |
| 14 Apr 23 |
17.59000 +0.27 |
17.66 | 17.20 | 17.36 | 426,328 |
| 13 Apr 23 |
17.32000 +0.70 |
17.54 | 16.75 | 16.85 | 516,066 |
| 12 Apr 23 |
16.62000 -0.01 |
16.86 | 16.08 | 16.73 | 606,361 |
| 11 Apr 23 |
16.63000 +0.35 |
16.81 | 16.33 | 16.38 | 692,655 |
| 10 Apr 23 |
16.28000 +0.18 |
16.40 | 15.82 | 15.92 | 568,528 |
| 06 Apr 23 |
16.10000 +0.34 |
16.28 | 15.53 | 15.77 | 562,867 |
| 05 Apr 23 |
15.76000 +0.03 |
15.76 | 15.29 | 15.66 | 503,339 |
| 04 Apr 23 |
15.73000 -0.17 |
15.91 | 15.60 | 15.91 | 571,711 |
| 03 Apr 23 |
15.90000 -0.04 |
15.95 | 15.51 | 15.76 | 502,427 |
| 31 Mar 23 |
15.94000 +0.59 |
16.03 | 15.43 | 15.49 | 431,970 |
| 30 Mar 23 |
15.35000 -0.05 |
15.54 | 15.18 | 15.51 | 453,457 |
| 29 Mar 23 |
15.40000 +0.02 |
15.61 | 15.28 | 15.61 | 636,438 |
| 28 Mar 23 |
15.38000 +0.01 |
15.40 | 15.03 | 15.37 | 578,387 |
| 27 Mar 23 |
15.37000 +0.15 |
15.40 | 15.04 | 15.25 | 442,893 |
| 24 Mar 23 |
15.22000 +0.17 |
15.28 | 14.92 | 14.97 | 617,378 |
| 23 Mar 23 |
15.05000 +0.27 |
15.63 | 14.98 | 15.09 | 1,053,998 |
| 22 Mar 23 |
14.78000 -0.79 |
15.64 | 14.78 | 15.57 | 1,219,618 |
| 21 Mar 23 |
15.57000 +0.99 |
15.65 | 14.69 | 14.81 | 1,461,847 |
| 20 Mar 23 |
14.58000 -0.07 |
14.79 | 14.39 | 14.78 | 1,127,028 |
| 17 Mar 23 |
14.65000 -0.15 |
14.83 | 14.43 | 14.62 | 1,733,964 |
| 16 Mar 23 |
14.80000 +0.26 |
14.95 | 14.27 | 14.43 | 1,153,173 |
| 15 Mar 23 |
14.54000 -0.50 |
14.70 | 13.68 | 14.70 | 2,500,105 |
| 14 Mar 23 |
15.04000 -0.01 |
15.60 | 14.90 | 15.40 | 967,017 |
| 13 Mar 23 |
15.05000 -0.11 |
15.44 | 14.80 | 15.00 | 921,129 |
| 10 Mar 23 |
15.16000 -0.70 |
15.99 | 15.09 | 15.91 | 1,478,473 |
| 09 Mar 23 |
15.86000 -1.42 |
17.08 | 15.73 | 16.93 | 1,862,178 |
| 08 Mar 23 |
17.28000 -0.06 |
17.39 | 16.98 | 17.25 | 654,744 |
| 07 Mar 23 |
17.34000 +0.22 |
17.38 | 17.01 | 17.16 | 632,825 |
| 06 Mar 23 |
17.12000 -0.15 |
17.47 | 17.12 | 17.38 | 809,948 |
| 03 Mar 23 |
17.27000 +0.16 |
17.62 | 17.13 | 17.31 | 678,492 |
| 02 Mar 23 |
17.11000 +0.10 |
17.27 | 16.62 | 16.73 | 758,545 |
| 01 Mar 23 |
17.01000 -0.05 |
17.25 | 16.73 | 17.15 | 954,959 |
| 28 Feb 23 |
17.06000 -0.07 |
17.41 | 16.94 | 17.01 | 931,705 |
| 27 Feb 23 |
17.13000 -0.22 |
17.43 | 17.00 | 17.39 | 883,961 |
| 24 Feb 23 |
17.35000 -0.28 |
18.00 | 17.29 | 17.36 | 1,283,923 |
| 23 Feb 23 |
17.63000 -0.36 |
18.18 | 17.07 | 17.99 | 1,796,458 |
| 22 Feb 23 |
17.99000 -5.26 |
20.25 | 17.07 | 19.16 | 8,051,920 |
| 21 Feb 23 |
23.25000 -0.56 |
24.03 | 23.18 | 23.45 | 1,113,432 |
| 17 Feb 23 |
23.81000 +0.21 |
23.90 | 23.36 | 23.55 | 712,598 |
| 16 Feb 23 |
23.60000 -0.13 |
24.04 | 23.06 | 23.23 | 695,004 |
| 15 Feb 23 |
23.73000 +0.51 |
24.05 | 23.01 | 23.01 | 994,882 |
| 14 Feb 23 |
23.22000 +0.72 |
23.47 | 22.31 | 22.31 | 1,026,805 |
| 13 Feb 23 |
22.50000 +0.52 |
22.61 | 21.79 | 21.95 | 660,737 |
| 10 Feb 23 |
21.98000 -0.27 |
22.44 | 21.84 | 22.10 | 665,635 |
| 09 Feb 23 |
22.25000 +0.01 |
22.86 | 22.18 | 22.50 | 568,935 |
| 08 Feb 23 |
22.24000 -0.12 |
22.39 | 21.83 | 22.29 | 947,512 |
| 07 Feb 23 |
22.36000 +0.42 |
22.37 | 21.65 | 21.83 | 757,691 |
| 06 Feb 23 |
21.94000 +0.30 |
22.15 | 21.50 | 21.52 | 706,987 |
| 03 Feb 23 |
21.64000 +0.36 |
21.98 | 20.59 | 20.84 | 1,009,859 |
| 02 Feb 23 |
21.28000 +1.17 |
21.31 | 20.28 | 20.48 | 1,310,946 |
| 01 Feb 23 |
20.11000 +0.47 |
20.11 | 19.36 | 19.56 | 1,010,077 |
| 31 Jan 23 |
19.64000 +0.61 |
19.64 | 19.06 | 19.16 | 698,202 |
| 30 Jan 23 |
19.03000 -0.11 |
19.25 | 18.93 | 18.98 | 511,631 |
| 27 Jan 23 |
19.14000 -0.03 |
19.45 | 19.07 | 19.09 | 654,277 |
| 26 Jan 23 |
19.17000 +0.12 |
19.59 | 18.92 | 19.34 | 679,717 |
| 25 Jan 23 |
19.05000 +0.21 |
19.23 | 18.35 | 18.46 | 680,805 |
| 24 Jan 23 |
18.84000 +0.02 |
18.89 | 18.50 | 18.82 | 514,055 |
| 23 Jan 23 |
18.82000 +0.45 |
18.92 | 18.30 | 18.40 | 559,528 |
| 20 Jan 23 |
18.37000 +0.30 |
18.43 | 17.84 | 18.34 | 740,686 |
| 19 Jan 23 |
18.07000 +0.35 |
18.16 | 17.59 | 17.59 | 506,511 |
| 18 Jan 23 |
17.72000 +0.10 |
18.16 | 17.65 | 17.65 | 440,838 |
| 17 Jan 23 |
17.62000 -0.03 |
17.75 | 17.47 | 17.63 | 396,428 |
| 13 Jan 23 |
17.65000 +0.20 |
17.70 | 17.35 | 17.35 | 475,297 |
| 12 Jan 23 |
17.45000 +0.25 |
17.70 | 17.08 | 17.23 | 455,736 |
| 11 Jan 23 |
17.20000 +0.11 |
17.48 | 17.07 | 17.12 | 427,039 |
| 10 Jan 23 |
17.09000 +0.16 |
17.19 | 16.74 | 16.75 | 336,354 |
| 09 Jan 23 |
16.93000 +0.31 |
17.38 | 16.51 | 16.80 | 654,434 |
| 06 Jan 23 |
16.62000 +0.27 |
16.62 | 16.09 | 16.40 | 410,141 |
| 05 Jan 23 |
16.35000 -0.11 |
16.57 | 16.10 | 16.26 | 382,515 |
| 04 Jan 23 |
16.46000 -0.18 |
16.91 | 16.30 | 16.84 | 493,916 |
| 03 Jan 23 |
16.64000 +0.22 |
17.24 | 16.25 | 16.78 | 590,523 |
| 30 Dec 22 |
16.42000 +0.05 |
16.46 | 16.02 | 16.02 | 404,782 |
| 29 Dec 22 |
16.37000 +0.77 |
16.39 | 15.64 | 15.87 | 398,891 |
| 28 Dec 22 |
15.60000 -0.24 |
15.97 | 15.53 | 15.75 | 370,952 |
| 27 Dec 22 |
15.84000 -0.42 |
16.40 | 15.76 | 16.22 | 347,610 |
| 23 Dec 22 |
16.26000 +0.39 |
16.28 | 15.68 | 15.83 | 354,633 |
| 22 Dec 22 |
15.87000 -0.53 |
16.26 | 15.52 | 16.19 | 591,500 |
| 21 Dec 22 |
16.40000 -0.01 |
16.67 | 16.08 | 16.49 | 872,890 |
| 20 Dec 22 |
16.41000 -0.57 |
16.90 | 15.97 | 16.60 | 748,460 |
| 19 Dec 22 |
16.98000 +0.39 |
17.94 | 16.83 | 17.17 | 1,331,844 |
| 16 Dec 22 |
16.59000 +0.03 |
17.14 | 16.16 | 16.39 | 2,035,060 |
| 15 Dec 22 |
16.56000 -0.50 |
17.11 | 16.28 | 16.51 | 879,416 |
| 14 Dec 22 |
17.06000 +0.29 |
17.45 | 16.56 | 16.80 | 1,457,129 |
| 13 Dec 22 |
16.77000 +0.41 |
17.17 | 16.51 | 17.04 | 873,809 |
| 12 Dec 22 |
16.36000 +0.23 |
16.58 | 16.15 | 16.15 | 628,884 |
| 09 Dec 22 |
16.13000 +0.04 |
16.52 | 15.89 | 15.91 | 667,716 |
| 08 Dec 22 |
16.09000 +0.39 |
16.73 | 15.75 | 15.82 | 563,170 |
| 07 Dec 22 |
15.70000 +0.45 |
15.95 | 14.98 | 15.11 | 926,703 |
| 06 Dec 22 |
15.25000 -0.56 |
15.84 | 14.81 | 15.79 | 940,877 |
| 05 Dec 22 |
15.81000 -0.66 |
16.46 | 15.68 | 16.21 | 811,994 |
| 02 Dec 22 |
16.47000 -0.13 |
16.72 | 15.86 | 16.17 | 916,723 |
| 01 Dec 22 |
16.60000 +0.04 |
17.05 | 16.30 | 16.61 | 1,081,661 |
| 30 Nov 22 |
16.56000 +0.97 |
16.56 | 15.24 | 15.59 | 1,145,700 |
| 29 Nov 22 |
15.59000 -1.58 |
16.98 | 15.46 | 16.87 | 1,259,390 |
| 28 Nov 22 |
17.17000 -0.03 |
17.52 | 16.96 | 17.00 | 550,994 |
| 25 Nov 22 |
17.20000 +0.03 |
17.43 | 17.00 | 17.00 | 261,939 |
| 23 Nov 22 |
17.17000 -0.01 |
17.38 | 16.77 | 17.06 | 459,677 |
| 22 Nov 22 |
17.18000 +0.43 |
17.25 | 16.70 | 16.80 | 650,408 |
| 21 Nov 22 |
16.75000 +0.24 |
16.84 | 16.24 | 16.33 | 507,480 |
| 18 Nov 22 |
16.51000 +0.00 |
17.09 | 16.38 | 16.99 | 522,041 |
| 17 Nov 22 |
16.51000 -0.01 |
16.78 | 16.05 | 16.14 | 427,659 |
| 16 Nov 22 |
16.52000 -0.32 |
16.85 | 16.40 | 16.54 | 463,721 |
| 15 Nov 22 |
16.84000 +0.70 |
17.38 | 16.43 | 16.51 | 961,836 |
| 14 Nov 22 |
16.14000 -1.05 |
17.08 | 16.09 | 16.88 | 784,998 |
| 11 Nov 22 |
17.19000 +0.23 |
17.44 | 16.65 | 16.80 | 1,033,798 |
| 10 Nov 22 |
16.96000 +2.39 |
17.33 | 15.67 | 17.00 | 2,559,032 |
| 09 Nov 22 |
14.57000 -0.23 |
14.79 | 14.32 | 14.70 | 1,239,185 |
| 08 Nov 22 |
14.80000 -0.79 |
15.37 | 14.59 | 15.12 | 958,385 |
| 14 Oct 22 |
15.59000 -1.11 |
17.08 | 15.56 | 16.89 | 403,083 |
| 13 Oct 22 |
16.70000 +0.50 |
16.79 | 15.28 | 15.71 | 569,895 |
| 12 Oct 22 |
16.20000 -0.13 |
16.58 | 16.08 | 16.41 | 404,797 |
| 11 Oct 22 |
16.33000 -0.69 |
16.88 | 15.63 | 16.88 | 495,095 |
| 10 Oct 22 |
17.02000 +0.11 |
17.17 | 16.72 | 17.03 | 361,599 |
| 07 Oct 22 |
16.91000 -0.89 |
17.44 | 16.70 | 17.38 | 495,442 |
| 06 Oct 22 |
17.80000 +0.13 |
18.03 | 17.32 | 17.57 | 366,200 |
| 05 Oct 22 |
17.67000 -0.12 |
18.19 | 17.11 | 17.48 | 535,851 |
| 04 Oct 22 |
17.79000 +0.78 |
17.79 | 16.97 | 17.15 | 1,096,105 |
| 03 Oct 22 |
17.01000 +0.51 |
17.27 | 16.56 | 16.65 | 741,722 |
| 30 Sep 22 |
16.50000 +0.09 |
16.99 | 16.38 | 16.48 | 418,508 |
| 29 Sep 22 |
16.41000 -0.27 |
16.43 | 16.04 | 16.32 | 387,833 |
| 28 Sep 22 |
16.68000 +0.72 |
16.85 | 16.06 | 16.06 | 418,014 |
| 27 Sep 22 |
15.96000 +0.41 |
16.34 | 15.61 | 15.93 | 608,127 |
| 26 Sep 22 |
15.55000 -0.26 |
16.24 | 15.54 | 15.77 | 676,421 |
| 23 Sep 22 |
15.81000 +0.46 |
15.90 | 14.93 | 15.07 | 1,006,130 |
| 22 Sep 22 |
15.35000 -1.60 |
16.91 | 14.99 | 16.74 | 918,871 |
| 21 Sep 22 |
16.95000 -0.15 |
17.64 | 16.94 | 17.16 | 883,826 |
| 20 Sep 22 |
17.10000 -0.55 |
18.10 | 17.09 | 17.30 | 909,470 |
| 19 Sep 22 |
17.65000 -0.23 |
18.07 | 16.97 | 17.67 | 860,598 |
| 16 Sep 22 |
17.88000 -0.89 |
18.69 | 17.86 | 18.40 | 3,373,613 |
| 15 Sep 22 |
18.77000 -0.35 |
19.49 | 18.73 | 18.81 | 860,546 |
| 14 Sep 22 |
19.12000 +0.38 |
19.32 | 18.58 | 18.76 | 1,002,280 |
| 13 Sep 22 |
18.74000 -1.38 |
19.45 | 18.53 | 19.12 | 824,849 |
| 12 Sep 22 |
20.12000 +0.39 |
20.14 | 19.56 | 19.87 | 931,240 |
| 09 Sep 22 |
19.73000 +1.05 |
19.87 | 18.69 | 18.69 | 1,278,303 |
| 08 Sep 22 |
18.68000 +1.00 |
18.75 | 17.44 | 17.44 | 1,017,006 |
| 07 Sep 22 |
17.68000 +0.24 |
17.94 | 17.24 | 17.30 | 856,682 |
| 06 Sep 22 |
17.44000 +0.59 |
17.76 | 16.89 | 16.93 | 771,475 |
| 02 Sep 22 |
16.85000 +0.32 |
17.38 | 16.50 | 16.91 | 640,869 |
| 01 Sep 22 |
16.53000 -0.15 |
16.67 | 16.13 | 16.62 | 655,384 |
| 31 Aug 22 |
16.68000 -0.20 |
17.23 | 16.67 | 17.06 | 430,888 |
| 30 Aug 22 |
16.88000 +0.34 |
17.00 | 16.65 | 16.65 | 611,766 |
| 29 Aug 22 |
16.54000 +0.10 |
16.76 | 16.20 | 16.21 | 964,316 |
| 26 Aug 22 |
16.44000 -0.53 |
17.06 | 16.34 | 16.96 | 797,953 |
| 25 Aug 22 |
16.97000 +0.66 |
17.22 | 16.32 | 16.49 | 694,818 |
| 24 Aug 22 |
16.31000 +0.10 |
16.64 | 16.19 | 16.26 | 507,551 |
| 23 Aug 22 |
16.21000 -0.06 |
16.55 | 16.15 | 16.19 | 458,131 |
| 22 Aug 22 |
16.27000 -0.21 |
16.31 | 15.86 | 16.19 | 823,083 |
| 19 Aug 22 |
16.48000 -1.03 |
17.23 | 16.46 | 17.23 | 1,237,401 |
| 18 Aug 22 |
17.51000 -0.67 |
18.24 | 17.45 | 18.01 | 923,094 |
| 17 Aug 22 |
18.18000 -1.65 |
19.41 | 17.84 | 19.40 | 1,448,989 |
| 16 Aug 22 |
19.83000 -1.14 |
20.18 | 18.47 | 18.50 | 2,340,501 |
| 15 Aug 22 |
20.97000 -0.06 |
21.61 | 20.69 | 21.10 | 1,199,637 |
| 12 Aug 22 |
21.03000 +0.76 |
21.08 | 20.37 | 20.65 | 663,974 |
| 11 Aug 22 |
20.27000 +0.13 |
20.71 | 20.00 | 20.42 | 527,824 |
| 10 Aug 22 |
20.14000 +0.59 |
20.40 | 19.98 | 20.09 | 649,980 |
| 09 Aug 22 |
19.55000 -0.56 |
20.09 | 19.29 | 20.02 | 764,433 |
| 08 Aug 22 |
20.11000 +1.13 |
20.13 | 19.16 | 19.16 | 986,689 |
| 05 Aug 22 |
18.98000 +0.55 |
19.05 | 18.12 | 18.12 | 635,324 |
| 04 Aug 22 |
18.43000 +0.06 |
18.84 | 18.19 | 18.57 | 482,691 |
| 03 Aug 22 |
18.37000 +0.84 |
18.47 | 17.45 | 17.63 | 789,502 |
| 02 Aug 22 |
17.53000 +0.03 |
17.86 | 16.99 | 17.16 | 489,336 |
| 01 Aug 22 |
17.50000 -0.03 |
17.74 | 16.67 | 17.21 | 602,708 |
| 29 Jul 22 |
17.53000 +0.05 |
17.69 | 17.12 | 17.31 | 432,565 |
| 28 Jul 22 |
17.48000 +0.27 |
17.60 | 16.98 | 17.28 | 334,149 |
| 27 Jul 22 |
17.21000 +0.75 |
17.26 | 16.81 | 16.85 | 378,921 |
| 26 Jul 22 |
16.46000 -0.46 |
16.78 | 16.31 | 16.78 | 488,079 |
| 25 Jul 22 |
16.92000 -0.06 |
17.06 | 16.63 | 17.00 | 460,729 |
| 22 Jul 22 |
16.98000 -1.09 |
17.98 | 16.82 | 17.82 | 604,072 |
| 21 Jul 22 |
18.07000 +0.34 |
18.07 | 17.36 | 17.59 | 500,567 |
| 20 Jul 22 |
17.73000 +0.95 |
17.93 | 16.88 | 16.88 | 443,266 |
| 19 Jul 22 |
16.78000 +0.37 |
17.00 | 16.45 | 16.77 | 481,755 |
| 18 Jul 22 |
16.41000 -0.28 |
17.26 | 16.26 | 17.00 | 720,682 |
| 15 Jul 22 |
16.69000 +0.59 |
16.84 | 16.23 | 16.42 | 662,276 |
| 14 Jul 22 |
16.10000 -0.24 |
16.28 | 15.87 | 16.18 | 469,698 |
| 13 Jul 22 |
16.34000 +0.17 |
16.66 | 15.44 | 15.85 | 572,256 |
| 12 Jul 22 |
16.17000 +0.19 |
16.66 | 15.94 | 16.14 | 528,991 |
| 11 Jul 22 |
15.98000 -0.53 |
16.40 | 15.79 | 16.40 | 491,842 |
| 08 Jul 22 |
16.51000 -0.17 |
16.80 | 16.19 | 16.44 | 689,652 |
| 07 Jul 22 |
16.68000 +0.73 |
16.76 | 15.94 | 16.01 | 574,710 |
| 06 Jul 22 |
15.95000 -0.20 |
16.32 | 15.81 | 16.14 | 744,452 |
| 05 Jul 22 |
16.15000 +1.17 |
16.15 | 14.60 | 14.84 | 1,110,486 |
| 01 Jul 22 |
14.98000 +0.16 |
15.02 | 14.26 | 14.78 | 820,174 |
| 30 Jun 22 |
14.82000 +0.26 |
14.90 | 13.78 | 14.23 | 1,480,913 |
| 29 Jun 22 |
14.56000 -1.22 |
15.64 | 14.40 | 15.64 | 1,211,363 |
| 28 Jun 22 |
15.78000 -0.51 |
16.48 | 15.67 | 16.18 | 1,239,082 |
| 27 Jun 22 |
16.29000 +0.55 |
16.67 | 15.82 | 15.87 | 1,729,387 |
| 24 Jun 22 |
15.74000 -0.24 |
17.24 | 15.72 | 16.09 | 10,678,562 |
| 23 Jun 22 |
15.98000 -0.01 |
16.47 | 15.59 | 15.96 | 1,510,670 |
| 22 Jun 22 |
15.99000 -0.80 |
17.04 | 15.95 | 16.50 | 1,599,386 |
| 21 Jun 22 |
16.79000 -0.25 |
17.73 | 16.72 | 17.17 | 1,118,148 |
| 17 Jun 22 |
17.04000 +1.73 |
17.78 | 15.76 | 15.76 | 2,005,310 |
| 16 Jun 22 |
15.31000 -0.65 |
15.45 | 14.90 | 15.11 | 1,253,836 |
| 15 Jun 22 |
15.96000 +0.61 |
16.25 | 15.40 | 15.43 | 2,520,346 |
| 14 Jun 22 |
15.35000 -0.34 |
15.92 | 15.14 | 15.84 | 1,055,123 |
| 13 Jun 22 |
15.69000 -1.37 |
16.74 | 15.64 | 16.31 | 718,976 |
| 10 Jun 22 |
17.06000 -1.12 |
17.97 | 17.01 | 17.80 | 683,784 |
| 09 Jun 22 |
18.18000 -0.62 |
19.10 | 18.14 | 18.75 | 685,913 |
| 08 Jun 22 |
18.80000 -0.07 |
19.40 | 18.54 | 18.67 | 687,373 |
| 07 Jun 22 |
18.87000 -0.73 |
19.88 | 18.44 | 19.16 | 999,850 |
| 06 Jun 22 |
19.60000 +0.90 |
20.13 | 19.08 | 19.31 | 1,331,858 |
| 03 Jun 22 |
18.70000 -0.73 |
19.53 | 18.61 | 18.97 | 435,053 |
| 02 Jun 22 |
19.43000 +1.26 |
19.92 | 18.27 | 18.28 | 577,857 |
| 01 Jun 22 |
18.17000 +0.21 |
18.66 | 17.71 | 18.11 | 868,311 |
| 31 May 22 |
17.96000 -0.09 |
18.29 | 17.63 | 17.97 | 1,008,642 |
| 27 May 22 |
18.05000 +0.87 |
18.22 | 17.26 | 17.31 | 543,833 |
| 26 May 22 |
17.18000 +1.00 |
17.53 | 16.13 | 16.16 | 744,582 |
| 25 May 22 |
16.18000 +0.09 |
16.54 | 15.72 | 15.87 | 742,929 |
| 24 May 22 |
16.09000 -1.55 |
17.36 | 15.85 | 17.20 | 719,444 |
| 23 May 22 |
17.64000 -0.50 |
18.41 | 17.22 | 18.16 | 795,061 |
| 20 May 22 |
18.14000 -0.46 |
18.82 | 17.65 | 18.82 | 751,542 |
| 19 May 22 |
18.60000 -0.06 |
18.83 | 18.00 | 18.74 | 1,048,139 |
| 18 May 22 |
18.66000 -1.22 |
20.03 | 18.53 | 19.57 | 718,040 |
| 17 May 22 |
19.88000 +0.30 |
20.63 | 19.83 | 19.91 | 876,721 |
| 16 May 22 |
19.58000 -0.77 |
20.76 | 19.56 | 20.11 | 640,025 |
| 13 May 22 |
20.35000 +1.47 |
20.83 | 18.90 | 18.98 | 1,079,523 |
| 12 May 22 |
18.88000 +2.39 |
19.48 | 16.27 | 16.91 | 2,025,162 |
| 11 May 22 |
16.49000 -1.36 |
18.31 | 16.41 | 17.61 | 1,466,564 |
| 10 May 22 |
17.85000 -2.44 |
20.90 | 17.06 | 20.56 | 1,965,996 |
| 09 May 22 |
20.29000 -1.56 |
21.56 | 19.95 | 21.33 | 873,596 |
| 06 May 22 |
21.85000 -0.90 |
22.63 | 20.95 | 22.50 | 601,368 |
| 05 May 22 |
22.75000 -1.15 |
23.57 | 22.54 | 23.42 | 524,249 |
| 04 May 22 |
23.90000 +1.15 |
24.17 | 21.84 | 22.87 | 1,245,484 |
| 03 May 22 |
22.75000 +0.05 |
23.36 | 22.28 | 22.60 | 785,675 |
| 02 May 22 |
22.70000 +0.19 |
23.16 | 22.18 | 22.42 | 979,787 |
| 29 Apr 22 |
22.51000 -0.60 |
23.68 | 22.44 | 23.02 | 535,001 |
| 28 Apr 22 |
23.11000 +0.29 |
23.58 | 22.95 | 23.29 | 590,805 |
| 27 Apr 22 |
22.82000 +0.00 |
23.05 | 22.52 | 22.77 | 388,437 |
| 26 Apr 22 |
22.82000 -0.65 |
23.36 | 22.63 | 23.36 | 391,771 |
| 25 Apr 22 |
23.47000 +0.60 |
23.76 | 22.52 | 22.67 | 534,381 |
| 22 Apr 22 |
22.87000 -0.35 |
23.78 | 22.65 | 23.18 | 505,892 |
| 21 Apr 22 |
23.22000 -0.54 |
24.30 | 23.00 | 23.81 | 512,087 |
| 20 Apr 22 |
23.76000 -0.49 |
24.35 | 23.58 | 24.30 | 451,705 |
| 19 Apr 22 |
24.25000 +0.14 |
25.00 | 23.70 | 24.02 | 633,557 |
| 18 Apr 22 |
24.11000 +0.13 |
24.43 | 23.57 | 23.86 | 404,341 |
| 14 Apr 22 |
23.98000 -0.37 |
24.37 | 23.83 | 24.30 | 231,206 |
| 13 Apr 22 |
24.35000 +0.49 |
24.57 | 23.74 | 23.85 | 348,021 |
| 12 Apr 22 |
23.86000 +0.11 |
24.43 | 23.69 | 24.10 | 336,995 |
| 11 Apr 22 |
23.75000 +0.27 |
24.19 | 23.18 | 23.24 | 447,500 |
| 08 Apr 22 |
23.48000 -0.30 |
24.06 | 23.36 | 23.67 | 367,843 |
| 07 Apr 22 |
23.78000 +0.71 |
24.14 | 22.89 | 22.89 | 552,000 |
| 06 Apr 22 |
23.07000 -0.52 |
23.40 | 22.72 | 23.22 | 599,684 |
| 05 Apr 22 |
23.59000 -0.96 |
24.79 | 23.29 | 24.64 | 497,660 |
| 04 Apr 22 |
24.55000 +1.30 |
24.56 | 23.21 | 23.21 | 766,811 |
| 01 Apr 22 |
23.25000 +0.27 |
23.78 | 23.04 | 23.12 | 440,123 |
| 31 Mar 22 |
22.98000 -0.46 |
24.00 | 22.95 | 23.40 | 471,694 |
| 30 Mar 22 |
23.44000 -0.34 |
23.90 | 23.12 | 23.68 | 455,780 |
| 29 Mar 22 |
23.78000 +0.21 |
24.30 | 23.53 | 23.71 | 494,337 |
| 28 Mar 22 |
23.57000 +0.81 |
23.59 | 22.58 | 22.58 | 434,149 |
| 25 Mar 22 |
22.76000 -0.55 |
23.36 | 22.67 | 23.20 | 301,648 |
| 24 Mar 22 |
23.31000 +0.36 |
23.49 | 22.27 | 23.15 | 400,060 |
| 23 Mar 22 |
22.95000 -0.21 |
23.89 | 22.67 | 22.82 | 472,215 |
| 22 Mar 22 |
23.16000 +1.09 |
23.63 | 22.06 | 22.06 | 793,533 |
| 21 Mar 22 |
22.07000 +0.01 |
23.13 | 21.32 | 22.53 | 1,351,630 |
| 18 Mar 22 |
22.06000 +1.30 |
22.15 | 20.66 | 20.76 | 854,072 |
| 17 Mar 22 |
20.76000 +0.34 |
20.77 | 19.99 | 20.33 | 807,494 |
| 16 Mar 22 |
20.42000 +0.82 |
20.67 | 19.91 | 19.99 | 632,513 |
| 15 Mar 22 |
19.60000 +0.68 |
19.64 | 18.42 | 18.42 | 609,372 |
| 14 Mar 22 |
18.92000 -0.85 |
19.69 | 18.16 | 19.69 | 865,313 |
| 11 Mar 22 |
19.77000 -0.82 |
20.91 | 19.77 | 20.91 | 345,349 |
| 10 Mar 22 |
20.59000 +0.10 |
21.00 | 19.77 | 20.12 | 598,404 |
| 09 Mar 22 |
20.49000 +0.78 |
21.05 | 19.74 | 20.03 | 620,815 |
| 08 Mar 22 |
19.71000 +0.31 |
20.25 | 18.24 | 19.09 | 666,268 |
| 07 Mar 22 |
19.40000 -1.06 |
20.53 | 19.37 | 20.41 | 663,168 |
| 04 Mar 22 |
20.46000 -1.04 |
21.50 | 20.24 | 21.17 | 838,125 |
| 03 Mar 22 |
21.50000 -0.03 |
22.67 | 21.29 | 21.40 | 1,581,132 |
| 02 Mar 22 |
21.53000 +2.22 |
21.99 | 19.96 | 20.45 | 1,699,541 |
| 01 Mar 22 |
19.31000 -0.67 |
20.73 | 19.28 | 20.00 | 737,896 |
| 28 Feb 22 |
19.98000 +0.42 |
20.28 | 19.26 | 19.36 | 894,957 |
| 25 Feb 22 |
19.56000 +0.07 |
19.90 | 18.98 | 19.44 | 418,647 |
| 24 Feb 22 |
19.49000 +0.47 |
19.71 | 18.03 | 18.23 | 676,082 |
| 23 Feb 22 |
19.02000 -0.35 |
20.07 | 18.84 | 19.90 | 703,229 |
| 22 Feb 22 |
19.37000 -0.40 |
19.92 | 18.86 | 19.50 | 760,710 |
| 18 Feb 22 |
19.77000 -0.79 |
20.95 | 19.76 | 20.46 | 304,578 |
| 17 Feb 22 |
20.56000 -0.93 |
21.56 | 20.11 | 21.20 | 734,726 |
| 16 Feb 22 |
21.49000 -0.38 |
21.73 | 21.06 | 21.68 | 336,644 |
| 15 Feb 22 |
21.87000 +0.40 |
22.16 | 21.65 | 21.85 | 208,504 |
| 14 Feb 22 |
21.47000 +0.04 |
22.18 | 21.15 | 21.22 | 272,572 |
| 11 Feb 22 |
21.43000 -0.85 |
22.84 | 21.42 | 22.39 | 354,978 |
| 10 Feb 22 |
22.28000 -0.34 |
23.57 | 22.10 | 22.20 | 358,212 |
| 09 Feb 22 |
22.62000 +0.90 |
22.79 | 21.55 | 22.07 | 507,559 |
| 08 Feb 22 |
21.72000 +0.14 |
22.38 | 21.31 | 21.31 | 384,850 |
| 07 Feb 22 |
21.58000 -0.12 |
22.13 | 21.24 | 21.70 | 384,026 |
| 04 Feb 22 |
21.70000 +0.67 |
22.20 | 20.90 | 20.90 | 519,430 |
| 03 Feb 22 |
21.03000 +0.00 |
21.11 | 20.11 | 20.50 | 644,150 |
| 02 Feb 22 |
21.03000 -0.81 |
22.24 | 21.02 | 22.03 | 357,481 |
| 01 Feb 22 |
21.84000 +0.15 |
22.38 | 21.78 | 22.06 | 570,618 |
| 31 Jan 22 |
21.69000 +0.66 |
21.86 | 20.83 | 20.99 | 503,578 |
| 28 Jan 22 |
21.03000 +0.80 |
21.10 | 19.75 | 20.38 | 469,871 |
| 27 Jan 22 |
20.23000 -0.84 |
21.58 | 20.02 | 21.40 | 960,746 |
| 26 Jan 22 |
21.07000 +1.26 |
21.84 | 20.06 | 20.40 | 1,489,370 |
| 25 Jan 22 |
19.81000 -0.55 |
20.38 | 19.50 | 19.99 | 1,010,568 |
| 24 Jan 22 |
20.36000 +0.32 |
20.78 | 18.55 | 19.53 | 1,369,568 |
| 21 Jan 22 |
20.04000 -1.32 |
21.22 | 19.87 | 21.11 | 739,253 |
| 20 Jan 22 |
21.36000 -0.88 |
22.98 | 21.25 | 22.44 | 359,184 |
| 19 Jan 22 |
22.24000 -1.10 |
23.71 | 22.22 | 23.43 | 689,603 |
| 18 Jan 22 |
23.34000 -0.43 |
23.59 | 22.88 | 23.30 | 731,158 |
| 14 Jan 22 |
23.77000 -0.63 |
24.74 | 23.10 | 24.05 | 294,904 |
| 13 Jan 22 |
24.40000 -0.39 |
25.44 | 24.23 | 24.78 | 766,184 |
| 12 Jan 22 |
24.79000 -0.43 |
26.21 | 24.70 | 25.75 | 642,862 |
| 11 Jan 22 |
25.22000 +0.58 |
25.88 | 24.60 | 24.60 | 1,347,303 |
| 10 Jan 22 |
24.64000 +0.80 |
24.94 | 23.33 | 23.39 | 893,541 |
| 07 Jan 22 |
23.84000 +0.74 |
24.61 | 23.06 | 23.41 | 676,082 |
| 06 Jan 22 |
23.10000 +0.04 |
23.48 | 22.36 | 23.00 | 504,063 |
| 05 Jan 22 |
23.06000 -2.09 |
25.20 | 22.96 | 24.93 | 1,005,274 |
| 04 Jan 22 |
25.15000 +0.08 |
25.21 | 24.40 | 25.06 | 547,281 |
| 03 Jan 22 |
25.07000 +0.13 |
25.51 | 24.73 | 25.10 | 316,794 |
| 31 Dec 21 |
24.94000 -0.42 |
25.73 | 24.88 | 25.31 | 220,357 |
| 30 Dec 21 |
25.36000 +0.79 |
25.81 | 24.34 | 24.34 | 556,631 |
| 29 Dec 21 |
24.57000 -0.29 |
24.95 | 24.15 | 24.57 | 309,841 |
| 28 Dec 21 |
24.86000 -0.27 |
25.58 | 24.78 | 25.28 | 522,128 |
| 27 Dec 21 |
25.13000 +0.42 |
25.63 | 24.72 | 24.90 | 356,627 |
| 23 Dec 21 |
24.71000 +0.33 |
24.89 | 24.12 | 24.19 | 559,478 |
| 22 Dec 21 |
24.38000 +0.17 |
24.84 | 24.03 | 24.11 | 536,401 |
| 21 Dec 21 |
24.21000 +1.30 |
24.27 | 22.97 | 23.02 | 726,863 |
| 20 Dec 21 |
22.91000 -0.57 |
23.41 | 22.69 | 22.70 | 1,001,986 |
| 17 Dec 21 |
23.48000 -0.03 |
23.89 | 22.64 | 22.95 | 891,704 |
| 16 Dec 21 |
23.51000 -1.35 |
25.17 | 23.17 | 24.84 | 1,038,677 |
| 15 Dec 21 |
24.86000 +0.22 |
24.93 | 23.62 | 24.17 | 939,844 |
| 14 Dec 21 |
24.64000 -0.82 |
25.33 | 24.23 | 25.07 | 563,336 |
| 13 Dec 21 |
25.46000 -1.13 |
26.87 | 25.37 | 26.47 | 351,223 |
| 10 Dec 21 |
26.59000 -0.39 |
27.43 | 26.06 | 27.11 | 578,233 |
| 09 Dec 21 |
26.98000 -0.84 |
28.27 | 26.91 | 27.80 | 322,748 |
| 08 Dec 21 |
27.82000 +0.60 |
27.92 | 26.70 | 27.30 | 514,281 |
| 07 Dec 21 |
27.22000 +1.12 |
27.91 | 26.90 | 27.20 | 721,478 |
| 06 Dec 21 |
26.10000 +0.69 |
26.43 | 24.51 | 25.30 | 1,375,547 |
| 03 Dec 21 |
25.41000 -1.73 |
27.47 | 25.01 | 27.31 | 777,002 |
| 02 Dec 21 |
27.14000 +0.20 |
27.40 | 26.16 | 27.00 | 672,617 |
| 01 Dec 21 |
26.94000 -0.71 |
29.05 | 26.62 | 28.12 | 866,863 |
| 30 Nov 21 |
27.65000 -2.08 |
30.49 | 27.23 | 29.43 | 1,552,562 |
| 29 Nov 21 |
29.73000 +0.10 |
30.49 | 29.36 | 29.85 | 1,760,364 |
| 26 Nov 21 |
29.63000 -0.54 |
29.97 | 29.25 | 29.40 | 275,269 |
| 24 Nov 21 |
30.17000 +0.86 |
30.30 | 28.94 | 29.14 | 576,366 |
| 23 Nov 21 |
29.31000 -0.54 |
30.11 | 28.22 | 29.59 | 830,194 |
| 22 Nov 21 |
29.85000 -1.38 |
31.80 | 29.10 | 31.56 | 1,161,195 |
| 19 Nov 21 |
31.23000 -0.12 |
32.52 | 31.12 | 31.56 | 658,035 |
| 18 Nov 21 |
31.35000 -0.51 |
32.30 | 30.67 | 32.13 | 901,589 |
| 17 Nov 21 |
31.86000 -0.29 |
32.90 | 31.38 | 32.26 | 913,418 |
| 16 Nov 21 |
32.15000 +1.07 |
32.69 | 31.10 | 31.21 | 1,421,633 |
| 15 Nov 21 |
31.08000 +0.08 |
31.78 | 30.53 | 31.77 | 1,414,782 |
| 12 Nov 21 |
31.00000 +0.87 |
31.86 | 29.02 | 29.67 | 2,105,779 |
| 11 Nov 21 |
30.13000 +3.41 |
31.08 | 28.92 | 29.89 | 4,973,122 |
| 10 Nov 21 |
26.72000 -2.30 |
28.75 | 26.54 | 28.50 | 757,218 |
| 09 Nov 21 |
29.02000 +0.51 |
29.22 | 28.25 | 28.70 | 433,365 |
| 08 Nov 21 |
28.51000 -0.01 |
29.39 | 28.10 | 29.30 | 438,463 |
| 05 Nov 21 |
28.52000 -0.31 |
29.39 | 27.80 | 29.01 | 761,813 |
| 04 Nov 21 |
28.83000 +0.77 |
28.92 | 27.72 | 28.06 | 450,838 |
| 03 Nov 21 |
28.06000 -0.34 |
29.14 | 28.01 | 28.35 | 408,870 |
| 02 Nov 21 |
28.40000 +0.50 |
28.67 | 27.76 | 28.08 | 316,057 |
| 01 Nov 21 |
27.90000 +0.12 |
29.04 | 27.71 | 27.74 | 321,821 |
| 29 Oct 21 |
27.78000 +1.49 |
27.78 | 25.90 | 26.00 | 393,789 |
| 28 Oct 21 |
26.29000 -1.21 |
27.70 | 25.42 | 27.64 | 806,197 |
| 27 Oct 21 |
27.50000 -1.00 |
30.08 | 27.16 | 28.81 | 2,177,208 |
| 26 Oct 21 |
28.50000 +1.01 |
29.10 | 27.67 | 27.74 | 1,088,191 |
| 25 Oct 21 |
27.49000 -0.81 |
28.70 | 27.47 | 28.29 | 273,700 |
| 22 Oct 21 |
28.30000 +0.07 |
28.42 | 27.20 | 28.01 | 279,628 |
| 21 Oct 21 |
28.23000 +0.66 |
29.03 | 27.40 | 27.40 | 474,592 |
| 20 Oct 21 |
27.57000 +0.39 |
27.88 | 26.88 | 27.05 | 309,643 |
| 19 Oct 21 |
27.18000 -0.12 |
27.56 | 27.12 | 27.44 | 256,900 |
| 18 Oct 21 |
27.30000 +0.22 |
27.60 | 26.89 | 26.98 | 384,315 |
| 15 Oct 21 |
27.08000 -0.29 |
27.61 | 27.07 | 27.33 | 303,972 |
| 14 Oct 21 |
27.37000 +0.16 |
28.05 | 27.10 | 27.97 | 444,183 |
| 13 Oct 21 |
27.21000 +0.90 |
27.23 | 26.35 | 26.51 | 452,176 |
| 12 Oct 21 |
26.31000 -0.55 |
27.11 | 26.05 | 26.92 | 635,521 |
| 11 Oct 21 |
26.86000 -1.53 |
28.98 | 26.64 | 28.40 | 705,998 |
| 08 Oct 21 |
28.39000 +0.40 |
28.40 | 27.31 | 28.15 | 334,350 |
| 07 Oct 21 |
27.99000 -0.60 |
29.16 | 27.98 | 29.00 | 1,442,150 |
| 06 Oct 21 |
28.59000 +1.10 |
28.96 | 26.68 | 27.05 | 825,447 |
| 05 Oct 21 |
27.49000 +0.91 |
28.06 | 26.44 | 26.81 | 663,438 |
| 04 Oct 21 |
26.58000 -1.34 |
27.75 | 26.40 | 27.50 | 710,581 |
| 01 Oct 21 |
27.92000 +0.32 |
27.93 | 27.10 | 27.80 | 412,361 |
| 30 Sep 21 |
27.60000 +0.87 |
27.88 | 26.73 | 26.85 | 325,449 |
| 29 Sep 21 |
26.73000 -0.41 |
27.65 | 26.66 | 27.32 | 366,322 |
| 28 Sep 21 |
27.14000 -1.34 |
28.71 | 26.20 | 28.22 | 631,375 |
| 27 Sep 21 |
28.48000 +0.01 |
29.21 | 27.71 | 28.41 | 908,740 |
| 24 Sep 21 |
28.47000 +0.47 |
28.80 | 27.97 | 27.98 | 516,652 |
| 23 Sep 21 |
28.00000 -0.02 |
28.39 | 27.51 | 28.21 | 424,810 |
| 22 Sep 21 |
28.02000 -0.18 |
28.93 | 27.69 | 28.00 | 1,630,464 |
| 21 Sep 21 |
28.20000 +1.16 |
28.37 | 27.26 | 27.45 | 883,807 |
| 20 Sep 21 |
27.04000 +0.05 |
27.47 | 25.52 | 26.06 | 715,944 |
| 17 Sep 21 |
26.99000 -0.88 |
28.11 | 26.89 | 27.75 | 1,235,051 |
| 16 Sep 21 |
27.87000 +1.54 |
27.90 | 25.81 | 25.81 | 974,507 |
| 15 Sep 21 |
26.33000 +0.11 |
26.37 | 25.49 | 26.21 | 1,152,443 |
| 14 Sep 21 |
26.22000 +0.65 |
26.93 | 25.48 | 25.50 | 1,490,783 |
| 13 Sep 21 |
25.57000 +0.52 |
25.66 | 24.50 | 25.00 | 585,990 |
| 10 Sep 21 |
25.05000 +0.42 |
25.32 | 24.40 | 24.83 | 475,669 |
| 09 Sep 21 |
24.63000 +0.97 |
24.70 | 23.66 | 23.83 | 359,546 |
| 08 Sep 21 |
23.66000 -0.51 |
24.14 | 23.30 | 24.02 | 535,668 |
| 07 Sep 21 |
24.17000 -1.19 |
25.60 | 24.10 | 25.28 | 354,966 |
| 03 Sep 21 |
25.36000 -0.59 |
26.14 | 25.15 | 25.78 | 229,835 |
| 02 Sep 21 |
25.95000 +0.64 |
26.59 | 25.08 | 25.45 | 574,625 |
| 01 Sep 21 |
25.31000 +0.12 |
26.56 | 25.06 | 25.42 | 772,785 |
| 31 Aug 21 |
25.19000 +0.84 |
25.38 | 24.01 | 24.26 | 420,708 |
| 30 Aug 21 |
24.35000 -0.55 |
25.00 | 24.00 | 25.00 | 420,784 |
| 27 Aug 21 |
24.90000 +0.44 |
25.48 | 24.27 | 24.53 | 558,972 |
| 26 Aug 21 |
24.46000 -1.00 |
25.30 | 24.16 | 25.30 | 397,672 |
| 25 Aug 21 |
25.46000 -0.15 |
26.24 | 25.18 | 25.40 | 535,703 |
| 24 Aug 21 |
25.61000 -0.39 |
26.44 | 25.42 | 26.08 | 559,733 |
| 23 Aug 21 |
26.00000 +0.83 |
26.09 | 25.25 | 25.59 | 501,859 |
| 20 Aug 21 |
25.17000 +1.35 |
25.42 | 24.07 | 24.07 | 710,686 |
| 19 Aug 21 |
23.82000 +0.09 |
24.19 | 22.73 | 23.39 | 748,998 |
| 18 Aug 21 |
23.73000 -1.30 |
25.02 | 23.65 | 24.77 | 738,151 |
| 17 Aug 21 |
25.03000 -0.94 |
25.91 | 24.31 | 25.65 | 1,150,725 |
| 16 Aug 21 |
25.97000 -2.93 |
28.50 | 24.93 | 28.50 | 1,972,400 |
| 13 Aug 21 |
28.90000 -0.14 |
32.00 | 27.06 | 30.72 | 3,090,188 |
| 12 Aug 21 |
29.04000 +0.31 |
29.85 | 28.68 | 28.90 | 2,272,387 |
| 11 Aug 21 |
28.73000 +1.36 |
28.76 | 27.27 | 27.27 | 464,590 |
| 10 Aug 21 |
27.37000 -0.63 |
28.39 | 27.36 | 28.34 | 465,889 |
| 09 Aug 21 |
28.00000 +0.43 |
28.26 | 27.32 | 27.77 | 564,990 |
| 06 Aug 21 |
27.57000 +1.01 |
27.90 | 26.45 | 26.78 | 230,099 |
| 05 Aug 21 |
26.56000 -1.11 |
27.97 | 26.13 | 27.94 | 409,340 |
| 04 Aug 21 |
27.67000 +0.42 |
27.94 | 27.19 | 27.19 | 414,819 |
| 03 Aug 21 |
27.25000 +0.53 |
29.07 | 25.91 | 26.62 | 1,879,250 |
| 02 Aug 21 |
26.72000 +0.64 |
27.00 | 26.11 | 26.20 | 463,076 |
| 30 Jul 21 |
26.08000 +0.06 |
26.27 | 25.75 | 26.00 | 737,226 |
| 29 Jul 21 |
26.02000 +0.07 |
26.64 | 25.93 | 26.00 | 359,608 |
| 28 Jul 21 |
25.95000 -0.05 |
26.61 | 25.71 | 26.25 | 243,853 |
| 27 Jul 21 |
26.00000 +0.00 |
26.18 | 25.18 | 25.93 | 725,828 |
| 26 Jul 21 |
26.00000 +1.03 |
26.92 | 24.80 | 24.97 | 1,509,678 |
| 23 Jul 21 |
24.97000 +0.62 |
25.39 | 24.39 | 24.43 | 870,206 |
| 22 Jul 21 |
24.35000 +0.00 |
24.36 | 23.74 | 24.27 | 124,677 |
| 21 Jul 21 |
24.35000 +0.75 |
24.56 | 23.76 | 23.80 | 295,475 |
| 20 Jul 21 |
23.60000 +0.60 |
23.79 | 22.66 | 22.93 | 223,758 |
| 19 Jul 21 |
23.00000 -1.49 |
24.01 | 22.45 | 23.94 | 699,431 |
| 16 Jul 21 |
24.49000 -0.12 |
24.80 | 24.30 | 24.62 | 221,203 |
| 15 Jul 21 |
24.61000 -0.30 |
24.81 | 24.12 | 24.68 | 372,973 |
| 14 Jul 21 |
24.91000 -0.06 |
25.35 | 24.82 | 25.02 | 388,267 |
| 13 Jul 21 |
24.97000 -0.20 |
25.80 | 24.81 | 25.17 | 342,883 |
| 12 Jul 21 |
25.17000 +0.85 |
25.50 | 23.85 | 24.32 | 411,434 |
| 09 Jul 21 |
24.32000 +0.94 |
24.36 | 23.03 | 23.42 | 275,979 |
| 08 Jul 21 |
23.38000 -0.89 |
24.01 | 22.80 | 23.54 | 438,263 |
| 07 Jul 21 |
24.27000 -1.20 |
25.41 | 23.65 | 24.93 | 506,152 |
| 06 Jul 21 |
25.47000 -0.48 |
26.33 | 24.47 | 25.94 | 818,938 |
| 02 Jul 21 |
25.95000 +1.83 |
26.71 | 24.23 | 24.25 | 1,276,051 |
| 01 Jul 21 |
24.12000 -0.86 |
25.45 | 23.65 | 25.39 | 899,885 |
| 30 Jun 21 |
24.98000 +1.36 |
25.37 | 23.48 | 23.51 | 793,533 |
| 29 Jun 21 |
23.62000 -0.49 |
25.57 | 23.05 | 24.26 | 1,804,334 |
| 28 Jun 21 |
24.11000 +2.18 |
24.13 | 22.48 | 22.66 | 1,066,216 |
| 25 Jun 21 |
21.93000 -1.35 |
23.30 | 21.93 | 23.00 | 646,433 |
| 24 Jun 21 |
23.28000 -0.11 |
23.75 | 23.04 | 23.55 | 320,898 |
| 23 Jun 21 |
23.39000 +0.47 |
23.44 | 22.61 | 23.01 | 375,180 |
| 22 Jun 21 |
22.92000 -0.59 |
24.50 | 22.56 | 23.25 | 1,024,297 |
| 21 Jun 21 |
23.51000 +2.25 |
23.67 | 22.00 | 22.09 | 2,044,789 |
| 18 Jun 21 |
21.26000 +0.62 |
21.76 | 20.41 | 20.41 | 653,023 |
| 17 Jun 21 |
20.64000 +0.05 |
20.95 | 20.40 | 20.71 | 331,470 |
| 16 Jun 21 |
20.59000 -0.32 |
21.25 | 20.26 | 20.89 | 325,149 |
| 15 Jun 21 |
20.91000 -0.49 |
21.73 | 20.60 | 21.35 | 1,089,664 |
| 14 Jun 21 |
21.40000 -0.66 |
22.28 | 21.23 | 22.02 | 800,282 |
| 11 Jun 21 |
22.06000 -0.41 |
22.59 | 21.67 | 22.29 | 480,062 |
| 10 Jun 21 |
22.47000 -0.36 |
23.19 | 22.27 | 22.89 | 763,839 |
| 09 Jun 21 |
22.83000 -0.84 |
23.67 | 22.58 | 23.60 | 1,052,245 |
| 08 Jun 21 |
23.67000 +0.04 |
23.90 | 23.29 | 23.40 | 660,185 |
| 07 Jun 21 |
23.63000 -0.91 |
24.50 | 23.47 | 24.40 | 827,231 |
| 04 Jun 21 |
24.54000 -0.12 |
24.69 | 24.29 | 24.65 | 959,399 |
| 03 Jun 21 |
24.66000 +0.86 |
24.83 | 23.56 | 23.56 | 1,317,964 |
| 02 Jun 21 |
23.80000 +0.75 |
24.00 | 22.24 | 22.36 | 6,791,657 |
| 01 Jun 21 |
23.05000 +2.04 |
23.05 | 20.94 | 21.00 | 4,299,609 |
| 28 May 21 |
21.01000 +0.16 |
21.50 | 20.15 | 20.20 | 2,095,796 |
| 27 May 21 |
20.85000 -0.25 |
21.76 | 20.60 | 20.71 | 3,134,474 |
| 26 May 21 |
21.10000 +0.00 |
21.69 | 19.32 | 20.00 | 16,606,297 |
ZipRecruiter Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.55000 +0.09 |
4.64 | 4.41 | 4.51 | 832,994 |
| 19 Oct 26 |
4.46000 +0.05 |
4.55 | 4.32 | 4.41 | 520,181 |
| 16 Oct 26 |
4.41000 -0.44 |
4.91 | 4.36 | 4.88 | 704,118 |
| 15 Oct 26 |
4.85000 +0.43 |
4.91 | 4.34 | 4.39 | 738,801 |
| 14 Oct 26 |
4.42000 -0.12 |
4.50 | 4.28 | 4.43 | 874,173 |
| 13 Oct 26 |
4.54000 +0.29 |
4.55 | 4.21 | 4.21 | 537,210 |
| 12 Oct 26 |
4.25000 +0.08 |
4.36 | 4.13 | 4.18 | 414,470 |
| 09 Oct 26 |
4.17000 +0.19 |
4.28 | 3.99 | 4.00 | 499,554 |
| 08 Oct 26 |
3.98000 +0.17 |
4.00 | 3.75 | 3.78 | 747,056 |
| 07 Oct 26 |
3.81000 +0.13 |
3.86 | 3.64 | 3.68 | 314,611 |
| 06 Oct 26 |
3.68000 +0.07 |
3.71 | 3.59 | 3.65 | 478,273 |
| 05 Oct 26 |
3.61000 +0.06 |
3.66 | 3.51 | 3.51 | 615,381 |
| 02 Oct 26 |
3.55000 -0.01 |
3.61 | 3.50 | 3.60 | 443,324 |
| 01 Oct 26 |
3.56000 +0.05 |
3.60 | 3.40 | 3.53 | 569,165 |
| 30 Sep 26 |
3.51000 +0.12 |
3.63 | 3.40 | 3.40 | 698,928 |
| 29 Sep 26 |
3.39000 -0.09 |
3.49 | 3.35 | 3.47 | 528,473 |
| 28 Sep 26 |
3.48000 -0.03 |
3.49 | 3.37 | 3.45 | 568,404 |
| 25 Sep 26 |
3.51000 +0.06 |
3.59 | 3.42 | 3.46 | 654,707 |
| 24 Sep 26 |
3.45000 -0.13 |
3.60 | 3.43 | 3.58 | 725,979 |
| 23 Sep 26 |
3.58000 -0.14 |
3.70 | 3.48 | 3.70 | 675,589 |
| 22 Sep 26 |
3.72000 -0.16 |
3.98 | 3.69 | 3.94 | 596,944 |
| 21 Sep 26 |
3.88000 +0.18 |
3.89 | 3.66 | 3.67 | 840,638 |
| 18 Sep 26 |
3.70000 -0.12 |
3.83 | 3.62 | 3.83 | 1,068,428 |
| 17 Sep 26 |
3.82000 -0.01 |
3.94 | 3.79 | 3.89 | 558,422 |
| 16 Sep 26 |
3.83000 -0.03 |
3.90 | 3.78 | 3.84 | 535,407 |
| 15 Sep 26 |
3.86000 -0.09 |
4.02 | 3.85 | 3.92 | 609,542 |
| 14 Sep 26 |
3.95000 +0.21 |
4.05 | 3.78 | 3.78 | 923,636 |
| 11 Sep 26 |
3.74000 +0.05 |
3.84 | 3.65 | 3.74 | 963,635 |
| 10 Sep 26 |
3.69000 +0.00 |
3.79 | 3.61 | 3.63 | 789,672 |
| 09 Sep 26 |
3.69000 -0.36 |
4.05 | 3.64 | 4.05 | 759,208 |
| 08 Sep 26 |
4.05000 -0.17 |
4.24 | 4.01 | 4.21 | 887,247 |
| 04 Sep 26 |
4.22000 +0.03 |
4.26 | 3.90 | 4.17 | 1,536,184 |
| 03 Sep 26 |
4.19000 -0.08 |
4.45 | 4.16 | 4.31 | 526,413 |
| 02 Sep 26 |
4.27000 +0.14 |
4.41 | 4.14 | 4.14 | 941,065 |
| 01 Sep 26 |
4.13000 -0.13 |
4.35 | 4.06 | 4.14 | 1,086,413 |
| 31 Aug 26 |
4.26000 -0.16 |
4.40 | 4.09 | 4.39 | 1,436,434 |
| 28 Aug 26 |
4.42000 +0.13 |
4.58 | 4.21 | 4.21 | 934,133 |
| 27 Aug 26 |
4.29000 -0.02 |
4.40 | 4.05 | 4.30 | 1,322,539 |
| 26 Aug 26 |
4.31000 -0.04 |
4.45 | 4.21 | 4.31 | 1,071,501 |
| 25 Aug 26 |
4.35000 -0.19 |
4.55 | 4.18 | 4.55 | 1,507,313 |
| 24 Aug 26 |
4.54000 +0.33 |
4.64 | 4.03 | 4.21 | 1,662,724 |
| 21 Aug 26 |
4.21000 -0.96 |
5.09 | 4.20 | 5.09 | 2,992,527 |
| 20 Aug 26 |
5.17000 +0.18 |
5.30 | 4.95 | 4.96 | 1,064,808 |
| 19 Aug 26 |
4.99000 +0.02 |
5.11 | 4.89 | 4.92 | 807,287 |
| 18 Aug 26 |
4.97000 +0.11 |
5.01 | 4.78 | 4.78 | 562,916 |
| 17 Aug 26 |
4.86000 +0.16 |
4.91 | 4.67 | 4.67 | 995,905 |
| 14 Aug 26 |
4.70000 -0.02 |
4.77 | 4.59 | 4.76 | 715,680 |
| 13 Aug 26 |
4.72000 -0.20 |
4.91 | 4.46 | 4.84 | 907,133 |
| 12 Aug 26 |
4.92000 +0.00 |
5.00 | 4.80 | 4.92 | 865,017 |
| 11 Aug 26 |
4.92000 -0.12 |
5.09 | 4.91 | 4.97 | 703,404 |
| 10 Aug 26 |
5.04000 -0.10 |
5.20 | 4.74 | 5.09 | 689,143 |
| 07 Aug 26 |
5.14000 +0.46 |
5.34 | 4.68 | 4.68 | 1,861,827 |
| 06 Aug 26 |
4.68000 +0.43 |
4.75 | 4.27 | 4.44 | 1,216,277 |
| 05 Aug 26 |
4.25000 -0.24 |
4.46 | 4.20 | 4.44 | 640,262 |
| 04 Aug 26 |
4.49000 +0.29 |
4.52 | 4.16 | 4.25 | 724,676 |
| 03 Aug 26 |
4.20000 +0.26 |
4.25 | 4.03 | 4.04 | 885,382 |
| 31 Jul 26 |
3.94000 -0.04 |
4.07 | 3.79 | 3.95 | 599,132 |
| 30 Jul 26 |
3.98000 -0.18 |
4.27 | 3.92 | 4.14 | 681,135 |
| 29 Jul 26 |
4.16000 -0.11 |
4.40 | 3.97 | 4.27 | 697,977 |
| 28 Jul 26 |
4.27000 +0.02 |
4.59 | 4.14 | 4.30 | 1,005,723 |
| 27 Jul 26 |
4.25000 +0.35 |
4.30 | 3.98 | 3.98 | 627,921 |
| 24 Jul 26 |
3.90000 +0.04 |
4.01 | 3.85 | 3.92 | 452,205 |
| 23 Jul 26 |
3.86000 -0.07 |
3.97 | 3.69 | 3.97 | 480,534 |
| 22 Jul 26 |
3.93000 +0.03 |
3.94 | 3.72 | 3.79 | 506,843 |
| 21 Jul 26 |
3.90000 -0.09 |
4.03 | 3.86 | 3.96 | 492,360 |
| 20 Jul 26 |
3.99000 +0.03 |
4.07 | 3.79 | 3.92 | 368,133 |
| 17 Jul 26 |
3.96000 -0.15 |
4.03 | 3.81 | 4.02 | 440,177 |
| 16 Jul 26 |
4.11000 -0.08 |
4.30 | 4.09 | 4.23 | 442,116 |
| 15 Jul 26 |
4.19000 +0.23 |
4.23 | 3.97 | 4.01 | 472,695 |
| 14 Jul 26 |
3.96000 +0.01 |
4.00 | 3.91 | 3.94 | 303,620 |
| 13 Jul 26 |
3.95000 +0.08 |
4.05 | 3.83 | 3.85 | 377,561 |
| 10 Jul 26 |
3.87000 -0.05 |
3.98 | 3.85 | 3.93 | 250,232 |
| 09 Jul 26 |
3.92000 +0.03 |
4.00 | 3.72 | 3.95 | 442,608 |
| 08 Jul 26 |
3.89000 -0.04 |
3.94 | 3.80 | 3.87 | 428,348 |
| 07 Jul 26 |
3.93000 +0.03 |
4.12 | 3.90 | 4.00 | 690,785 |
| 06 Jul 26 |
3.90000 -0.06 |
4.00 | 3.86 | 3.95 | 439,388 |
| 02 Jul 26 |
3.96000 +0.06 |
3.97 | 3.71 | 3.88 | 569,525 |
| 01 Jul 26 |
3.90000 +0.15 |
4.00 | 3.79 | 3.79 | 604,446 |
| 30 Jun 26 |
3.75000 -0.12 |
3.94 | 3.67 | 3.94 | 607,082 |
| 29 Jun 26 |
3.87000 -0.07 |
4.00 | 3.86 | 3.92 | 772,337 |
| 26 Jun 26 |
3.94000 -0.03 |
3.98 | 3.67 | 3.84 | 3,252,974 |
| 25 Jun 26 |
3.97000 +0.66 |
4.12 | 3.33 | 3.36 | 2,056,047 |
| 24 Jun 26 |
3.31000 +0.07 |
3.36 | 3.13 | 3.27 | 946,657 |
| 23 Jun 26 |
3.24000 +0.23 |
3.28 | 2.96 | 3.06 | 837,871 |
| 22 Jun 26 |
3.01000 -0.04 |
3.11 | 2.94 | 2.97 | 860,637 |
| 18 Jun 26 |
3.05000 -0.06 |
3.22 | 2.90 | 3.12 | 1,181,260 |
| 17 Jun 26 |
3.11000 -0.25 |
3.46 | 3.07 | 3.35 | 546,328 |
| 16 Jun 26 |
3.36000 -0.28 |
3.77 | 3.34 | 3.68 | 511,059 |
| 15 Jun 26 |
3.64000 +0.03 |
3.77 | 3.52 | 3.66 | 596,597 |
| 12 Jun 26 |
3.61000 +0.03 |
3.75 | 3.47 | 3.63 | 416,412 |
| 11 Jun 26 |
3.58000 +0.05 |
3.64 | 3.30 | 3.50 | 745,700 |
| 10 Jun 26 |
3.53000 +0.17 |
3.64 | 3.29 | 3.29 | 626,898 |
| 09 Jun 26 |
3.36000 +0.15 |
3.46 | 3.20 | 3.21 | 498,890 |
| 08 Jun 26 |
3.21000 +0.03 |
3.33 | 3.16 | 3.19 | 343,275 |
| 05 Jun 26 |
3.18000 -0.14 |
3.33 | 3.16 | 3.31 | 525,811 |
| 04 Jun 26 |
3.32000 +0.21 |
3.55 | 3.01 | 3.01 | 551,123 |
| 03 Jun 26 |
3.11000 -0.54 |
3.67 | 3.07 | 3.67 | 503,328 |
| 02 Jun 26 |
3.65000 -0.27 |
3.86 | 3.59 | 3.79 | 644,788 |
| 01 Jun 26 |
3.92000 +0.68 |
4.01 | 3.36 | 3.36 | 1,050,435 |
| 29 May 26 |
3.24000 +0.01 |
3.37 | 3.14 | 3.19 | 789,567 |
| 28 May 26 |
3.23000 -0.09 |
3.39 | 3.15 | 3.30 | 640,409 |
| 27 May 26 |
3.32000 +0.14 |
3.42 | 3.15 | 3.15 | 781,427 |
| 26 May 26 |
3.18000 +0.03 |
3.31 | 3.10 | 3.21 | 500,795 |
| 22 May 26 |
3.15000 -0.01 |
3.36 | 3.02 | 3.17 | 472,302 |
| 21 May 26 |
3.16000 -0.19 |
3.31 | 3.14 | 3.26 | 482,759 |
| 20 May 26 |
3.35000 +0.03 |
3.39 | 3.18 | 3.25 | 516,731 |
| 19 May 26 |
3.32000 -0.03 |
3.46 | 3.18 | 3.34 | 582,649 |
| 18 May 26 |
3.35000 -0.16 |
3.60 | 3.34 | 3.47 | 710,065 |
| 15 May 26 |
3.51000 -0.11 |
3.64 | 3.48 | 3.56 | 420,773 |
| 14 May 26 |
3.62000 -0.31 |
3.94 | 3.51 | 3.87 | 956,869 |
| 13 May 26 |
3.93000 +0.23 |
4.15 | 3.64 | 3.70 | 1,195,104 |
| 12 May 26 |
3.70000 +0.25 |
3.90 | 3.25 | 3.40 | 1,601,755 |
| 11 May 26 |
3.45000 -0.17 |
3.84 | 3.30 | 3.61 | 1,336,709 |
| 08 May 26 |
3.62000 +0.52 |
3.62 | 2.82 | 3.32 | 2,078,550 |
| 07 May 26 |
3.10000 -0.02 |
3.34 | 3.10 | 3.18 | 1,177,604 |
| 06 May 26 |
3.12000 -0.06 |
3.20 | 2.98 | 3.19 | 821,353 |
| 05 May 26 |
3.18000 +0.23 |
3.18 | 2.95 | 3.05 | 461,677 |
| 04 May 26 |
2.95000 -0.14 |
3.20 | 2.91 | 3.05 | 844,744 |
| 01 May 26 |
3.09000 +0.17 |
3.12 | 2.88 | 2.88 | 533,783 |
| 30 Apr 26 |
2.92000 +0.06 |
2.93 | 2.72 | 2.84 | 489,807 |
| 29 Apr 26 |
2.86000 -0.17 |
2.97 | 2.83 | 2.97 | 920,558 |
| 28 Apr 26 |
3.03000 +0.05 |
3.06 | 2.90 | 2.94 | 460,781 |
| 27 Apr 26 |
2.98000 +0.01 |
3.12 | 2.93 | 3.12 | 431,103 |
| 24 Apr 26 |
2.97000 +0.11 |
2.97 | 2.79 | 2.87 | 360,429 |
| 23 Apr 26 |
2.86000 -0.16 |
2.97 | 2.73 | 2.97 | 581,977 |
| 22 Apr 26 |
3.02000 +0.07 |
3.14 | 2.94 | 2.98 | 534,605 |
| 21 Apr 26 |
2.95000 +0.14 |
3.11 | 2.80 | 2.82 | 1,202,504 |
| 20 Apr 26 |
2.81000 +0.03 |
2.81 | 2.70 | 2.75 | 383,771 |
| 17 Apr 26 |
2.78000 +0.06 |
2.85 | 2.69 | 2.72 | 942,673 |
| 16 Apr 26 |
2.72000 +0.00 |
2.84 | 2.66 | 2.68 | 789,101 |
| 15 Apr 26 |
2.72000 +0.28 |
2.75 | 2.44 | 2.44 | 1,118,965 |
| 14 Apr 26 |
2.44000 +0.17 |
2.45 | 2.30 | 2.31 | 1,022,694 |
| 13 Apr 26 |
2.27000 +0.27 |
2.28 | 1.98 | 1.98 | 1,034,134 |
| 10 Apr 26 |
2.00000 -0.10 |
2.17 | 1.95 | 2.11 | 834,461 |
| 09 Apr 26 |
2.10000 +0.15 |
2.10 | 1.88 | 1.95 | 936,734 |
| 08 Apr 26 |
1.95000 -0.03 |
2.19 | 1.95 | 2.13 | 720,417 |
| 07 Apr 26 |
1.98000 -0.12 |
2.17 | 1.97 | 2.08 | 924,854 |
| 06 Apr 26 |
2.10000 +0.21 |
2.14 | 1.88 | 1.89 | 919,547 |
| 02 Apr 26 |
1.89000 +0.02 |
1.92 | 1.77 | 1.82 | 709,591 |
| 01 Apr 26 |
1.87000 +0.03 |
1.98 | 1.82 | 1.87 | 1,106,388 |
| 31 Mar 26 |
1.84000 +0.06 |
1.88 | 1.74 | 1.81 | 1,289,036 |
| 30 Mar 26 |
1.78000 +0.06 |
1.84 | 1.70 | 1.74 | 1,104,746 |
| 27 Mar 26 |
1.72000 -0.11 |
1.82 | 1.69 | 1.79 | 1,391,337 |
| 26 Mar 26 |
1.83000 -0.01 |
1.96 | 1.80 | 1.84 | 946,466 |
| 25 Mar 26 |
1.84000 -0.14 |
2.06 | 1.83 | 2.01 | 1,030,246 |
| 24 Mar 26 |
1.98000 -0.14 |
2.10 | 1.95 | 2.10 | 1,415,614 |
| 23 Mar 26 |
2.12000 -0.03 |
2.29 | 2.09 | 2.13 | 1,622,680 |
| 20 Mar 26 |
2.15000 -0.18 |
2.35 | 2.10 | 2.34 | 1,528,185 |
| 19 Mar 26 |
2.33000 -0.24 |
2.56 | 2.31 | 2.54 | 1,382,041 |
| 18 Mar 26 |
2.57000 +0.01 |
2.63 | 2.43 | 2.53 | 1,421,608 |
| 17 Mar 26 |
2.56000 -0.21 |
2.95 | 2.52 | 2.81 | 1,508,986 |
| 16 Mar 26 |
2.77000 -0.06 |
2.94 | 2.70 | 2.83 | 2,083,987 |
| 13 Mar 26 |
2.83000 -0.03 |
3.02 | 2.81 | 2.88 | 1,760,028 |
| 12 Mar 26 |
2.86000 +0.00 |
2.97 | 2.79 | 2.79 | 1,595,164 |
| 11 Mar 26 |
2.86000 +0.01 |
2.90 | 2.75 | 2.81 | 1,864,707 |
| 10 Mar 26 |
2.85000 +0.06 |
3.00 | 2.72 | 2.77 | 2,442,596 |
| 09 Mar 26 |
2.79000 +0.09 |
2.81 | 2.57 | 2.67 | 2,095,878 |
| 06 Mar 26 |
2.70000 +0.20 |
2.75 | 2.42 | 2.45 | 2,132,592 |
| 05 Mar 26 |
2.50000 +0.40 |
2.56 | 2.07 | 2.07 | 2,674,591 |
| 04 Mar 26 |
2.10000 +0.33 |
2.22 | 1.77 | 1.77 | 2,467,294 |
| 03 Mar 26 |
1.77000 -0.05 |
1.86 | 1.71 | 1.77 | 1,101,321 |
| 02 Mar 26 |
1.82000 +0.01 |
1.88 | 1.67 | 1.74 | 1,880,147 |
| 27 Feb 26 |
1.81000 -0.11 |
1.93 | 1.72 | 1.90 | 2,140,778 |
| 26 Feb 26 |
1.92000 -0.59 |
2.24 | 1.72 | 1.92 | 3,099,999 |
| 25 Feb 26 |
2.51000 +0.00 |
2.59 | 2.42 | 2.54 | 1,497,495 |
| 24 Feb 26 |
2.51000 +0.25 |
2.53 | 2.24 | 2.25 | 1,708,319 |
| 23 Feb 26 |
2.26000 -0.09 |
2.33 | 2.19 | 2.31 | 792,682 |
| 20 Feb 26 |
2.35000 +0.24 |
2.36 | 2.08 | 2.08 | 1,294,680 |
| 19 Feb 26 |
2.11000 +0.12 |
2.12 | 1.94 | 1.94 | 1,054,264 |
| 18 Feb 26 |
1.99000 +0.20 |
2.00 | 1.74 | 1.78 | 1,546,563 |
| 17 Feb 26 |
1.79000 +0.06 |
1.82 | 1.65 | 1.73 | 1,070,553 |
| 13 Feb 26 |
1.73000 +0.04 |
1.80 | 1.66 | 1.67 | 1,058,623 |
| 12 Feb 26 |
1.69000 -0.18 |
1.86 | 1.65 | 1.85 | 1,122,736 |
| 11 Feb 26 |
1.87000 -0.05 |
1.95 | 1.74 | 1.93 | 1,753,207 |
| 10 Feb 26 |
1.92000 -0.18 |
2.16 | 1.91 | 2.08 | 800,022 |
| 09 Feb 26 |
2.10000 -0.01 |
2.14 | 1.97 | 2.11 | 927,726 |
| 06 Feb 26 |
2.11000 +0.19 |
2.14 | 1.95 | 1.95 | 1,496,522 |
| 05 Feb 26 |
1.92000 -0.17 |
2.08 | 1.91 | 2.04 | 1,604,848 |
| 04 Feb 26 |
2.09000 -0.16 |
2.26 | 2.06 | 2.23 | 1,316,987 |
| 03 Feb 26 |
2.25000 -0.16 |
2.38 | 2.16 | 2.36 | 1,178,971 |
| 02 Feb 26 |
2.41000 -0.05 |
2.57 | 2.39 | 2.43 | 1,233,248 |
| 30 Jan 26 |
2.46000 +0.06 |
2.49 | 2.36 | 2.38 | 1,151,876 |
| 29 Jan 26 |
2.40000 -0.03 |
2.46 | 2.38 | 2.45 | 778,895 |
| 28 Jan 26 |
2.43000 -0.11 |
2.60 | 2.42 | 2.56 | 951,277 |
| 27 Jan 26 |
2.54000 -0.10 |
2.66 | 2.51 | 2.65 | 853,288 |
| 26 Jan 26 |
2.64000 -0.04 |
2.69 | 2.58 | 2.63 | 1,174,690 |
| 23 Jan 26 |
2.68000 -0.19 |
2.95 | 2.68 | 2.87 | 919,313 |
| 22 Jan 26 |
2.87000 +0.14 |
3.07 | 2.75 | 2.76 | 1,590,518 |
| 21 Jan 26 |
2.73000 +0.17 |
2.77 | 2.54 | 2.57 | 1,260,865 |
| 20 Jan 26 |
2.56000 -0.26 |
2.79 | 2.52 | 2.74 | 1,396,291 |
| 16 Jan 26 |
2.82000 -0.11 |
2.95 | 2.80 | 2.91 | 1,197,721 |
| 15 Jan 26 |
2.93000 -0.02 |
2.98 | 2.84 | 2.94 | 1,554,201 |
| 14 Jan 26 |
2.95000 -0.13 |
3.09 | 2.91 | 3.06 | 1,738,038 |
| 13 Jan 26 |
3.08000 -0.17 |
3.28 | 3.07 | 3.25 | 1,552,724 |
| 12 Jan 26 |
3.25000 -0.01 |
3.29 | 3.12 | 3.18 | 1,058,192 |
| 09 Jan 26 |
3.26000 -0.12 |
3.41 | 3.22 | 3.38 | 963,548 |
| 08 Jan 26 |
3.38000 -0.13 |
3.50 | 3.34 | 3.47 | 860,586 |
| 07 Jan 26 |
3.51000 -0.23 |
3.75 | 3.50 | 3.75 | 1,062,616 |
| 06 Jan 26 |
3.74000 +0.04 |
3.75 | 3.61 | 3.70 | 1,070,272 |
| 05 Jan 26 |
3.70000 -0.07 |
3.82 | 3.62 | 3.73 | 1,642,812 |
| 02 Jan 26 |
3.77000 -0.13 |
3.99 | 3.72 | 3.87 | 995,104 |
| 31 Dec 25 |
3.90000 +0.06 |
3.96 | 3.80 | 3.96 | 639,338 |
| 30 Dec 25 |
3.84000 -0.10 |
4.05 | 3.83 | 3.92 | 1,009,134 |
| 29 Dec 25 |
3.94000 -0.22 |
4.23 | 3.93 | 4.13 | 867,131 |
| 26 Dec 25 |
4.16000 +0.03 |
4.20 | 4.09 | 4.13 | 961,412 |
| 24 Dec 25 |
4.13000 -0.13 |
4.29 | 4.09 | 4.29 | 1,176,246 |
| 23 Dec 25 |
4.26000 -0.27 |
4.52 | 4.21 | 4.52 | 978,933 |
| 22 Dec 25 |
4.53000 -0.05 |
4.69 | 4.47 | 4.63 | 811,490 |
| 19 Dec 25 |
4.58000 -0.10 |
4.80 | 4.49 | 4.70 | 1,709,203 |
| 18 Dec 25 |
4.68000 -0.12 |
4.88 | 4.64 | 4.85 | 723,380 |
| 17 Dec 25 |
4.80000 -0.02 |
4.87 | 4.68 | 4.84 | 1,121,563 |
| 16 Dec 25 |
4.82000 -0.10 |
4.92 | 4.72 | 4.83 | 1,155,127 |
| 15 Dec 25 |
4.92000 -0.28 |
5.24 | 4.89 | 5.24 | 1,015,407 |
| 12 Dec 25 |
5.20000 -0.08 |
5.39 | 5.18 | 5.32 | 651,683 |
| 11 Dec 25 |
5.28000 -0.21 |
5.59 | 5.27 | 5.49 | 705,944 |
| 10 Dec 25 |
5.49000 +0.04 |
5.61 | 5.43 | 5.47 | 728,592 |
| 09 Dec 25 |
5.45000 +0.11 |
5.53 | 5.30 | 5.31 | 1,095,953 |
| 08 Dec 25 |
5.34000 -0.02 |
5.57 | 5.30 | 5.44 | 572,466 |
| 05 Dec 25 |
5.36000 +0.06 |
5.55 | 5.21 | 5.30 | 1,009,236 |
| 04 Dec 25 |
5.30000 -0.10 |
5.50 | 5.12 | 5.40 | 1,267,021 |
| 03 Dec 25 |
5.40000 +0.24 |
5.43 | 5.13 | 5.16 | 955,379 |
| 02 Dec 25 |
5.16000 +0.21 |
5.21 | 4.89 | 4.99 | 915,330 |
| 01 Dec 25 |
4.95000 +0.20 |
5.02 | 4.63 | 4.68 | 971,111 |
| 28 Nov 25 |
4.75000 +0.07 |
4.82 | 4.66 | 4.70 | 337,588 |
| 26 Nov 25 |
4.68000 +0.08 |
4.74 | 4.59 | 4.59 | 671,767 |
| 25 Nov 25 |
4.60000 +0.22 |
4.65 | 4.42 | 4.44 | 695,638 |
| 24 Nov 25 |
4.38000 +0.16 |
4.41 | 4.18 | 4.21 | 483,728 |
| 21 Nov 25 |
4.22000 +0.35 |
4.26 | 3.86 | 3.89 | 870,370 |
| 20 Nov 25 |
3.87000 -0.26 |
4.23 | 3.87 | 4.23 | 906,547 |
| 19 Nov 25 |
4.13000 +0.10 |
4.18 | 4.01 | 4.04 | 738,369 |
| 18 Nov 25 |
4.03000 +0.08 |
4.07 | 3.92 | 3.92 | 765,211 |
| 17 Nov 25 |
3.95000 -0.27 |
4.26 | 3.83 | 4.20 | 767,391 |
| 14 Nov 25 |
4.22000 -0.40 |
4.56 | 4.20 | 4.56 | 759,967 |
| 13 Nov 25 |
4.62000 -0.14 |
4.71 | 4.39 | 4.71 | 1,076,310 |
| 12 Nov 25 |
4.76000 +0.14 |
4.84 | 4.62 | 4.62 | 974,075 |
| 11 Nov 25 |
4.62000 +0.15 |
4.64 | 4.43 | 4.52 | 646,171 |
| 10 Nov 25 |
4.47000 +0.10 |
4.59 | 4.38 | 4.43 | 628,800 |
| 07 Nov 25 |
4.37000 +0.10 |
4.37 | 4.08 | 4.26 | 764,855 |
| 06 Nov 25 |
4.27000 +0.20 |
4.76 | 4.24 | 4.39 | 2,021,804 |
| 05 Nov 25 |
4.07000 -0.03 |
4.12 | 3.98 | 4.12 | 684,549 |
| 04 Nov 25 |
4.10000 -0.06 |
4.18 | 3.99 | 4.04 | 672,591 |
| 03 Nov 25 |
4.16000 -0.49 |
4.65 | 4.09 | 4.62 | 995,910 |
| 31 Oct 25 |
4.65000 +0.15 |
4.73 | 4.48 | 4.48 | 1,346,340 |
| 30 Oct 25 |
4.50000 -0.08 |
4.59 | 4.47 | 4.53 | 635,480 |
| 29 Oct 25 |
4.58000 -0.19 |
4.75 | 4.49 | 4.75 | 1,140,777 |
| 28 Oct 25 |
4.77000 -0.05 |
4.86 | 4.72 | 4.82 | 618,322 |
| 27 Oct 25 |
4.82000 +0.09 |
4.94 | 4.78 | 4.78 | 748,086 |
| 24 Oct 25 |
4.73000 +0.14 |
4.73 | 4.64 | 4.67 | 535,327 |
| 23 Oct 25 |
4.59000 +0.08 |
4.61 | 4.45 | 4.47 | 502,254 |
| 22 Oct 25 |
4.51000 -0.01 |
4.55 | 4.42 | 4.52 | 646,321 |
| 21 Oct 25 |
4.52000 +0.05 |
4.64 | 4.39 | 4.44 | 916,429 |
| 20 Oct 25 |
4.47000 +0.19 |
4.54 | 4.28 | 4.35 | 799,801 |
| 17 Oct 25 |
4.28000 -0.03 |
4.51 | 4.26 | 4.31 | 1,282,507 |
| 16 Oct 25 |
4.31000 -0.10 |
4.46 | 4.29 | 4.44 | 852,600 |
| 15 Oct 25 |
4.41000 +0.00 |
4.52 | 4.30 | 4.43 | 1,316,835 |
| 14 Oct 25 |
4.41000 +0.17 |
4.51 | 4.12 | 4.14 | 1,239,566 |
| 13 Oct 25 |
4.24000 +0.39 |
4.24 | 3.90 | 3.90 | 1,431,697 |
| 10 Oct 25 |
3.85000 -0.08 |
4.01 | 3.84 | 3.94 | 1,150,865 |
| 09 Oct 25 |
3.93000 -0.01 |
4.00 | 3.75 | 3.92 | 908,454 |
| 08 Oct 25 |
3.94000 +0.04 |
3.99 | 3.82 | 3.91 | 943,745 |
| 07 Oct 25 |
3.90000 -0.20 |
4.13 | 3.89 | 4.07 | 903,019 |
| 06 Oct 25 |
4.10000 -0.09 |
4.28 | 3.98 | 4.21 | 854,058 |
| 03 Oct 25 |
4.19000 +0.03 |
4.36 | 4.12 | 4.21 | 837,792 |
| 02 Oct 25 |
4.16000 -0.02 |
4.21 | 3.97 | 4.21 | 745,076 |
| 01 Oct 25 |
4.18000 -0.04 |
4.26 | 4.09 | 4.09 | 1,090,558 |
| 30 Sep 25 |
4.22000 -0.30 |
4.53 | 4.16 | 4.48 | 796,629 |
| 29 Sep 25 |
4.52000 -0.09 |
4.70 | 4.45 | 4.70 | 752,202 |
| 26 Sep 25 |
4.61000 +0.00 |
4.72 | 4.52 | 4.64 | 642,362 |
| 25 Sep 25 |
4.61000 +0.02 |
4.62 | 4.38 | 4.52 | 1,015,701 |
| 24 Sep 25 |
4.59000 -0.17 |
4.91 | 4.58 | 4.74 | 698,905 |
| 23 Sep 25 |
4.76000 -0.30 |
5.08 | 4.64 | 5.08 | 1,080,056 |
| 22 Sep 25 |
5.06000 +0.00 |
5.23 | 4.97 | 5.01 | 702,390 |
| 19 Sep 25 |
5.06000 -0.30 |
5.36 | 5.05 | 5.36 | 1,498,058 |
| 18 Sep 25 |
5.36000 +0.13 |
5.37 | 5.20 | 5.20 | 921,574 |
| 17 Sep 25 |
5.23000 +0.07 |
5.49 | 5.14 | 5.16 | 793,952 |
| 16 Sep 25 |
5.16000 +0.26 |
5.21 | 4.82 | 4.88 | 1,039,605 |
| 15 Sep 25 |
4.90000 +0.00 |
5.06 | 4.84 | 4.87 | 831,612 |
| 12 Sep 25 |
4.90000 -0.13 |
5.07 | 4.85 | 4.99 | 576,195 |
| 11 Sep 25 |
5.03000 +0.30 |
5.07 | 4.73 | 4.73 | 1,077,191 |
| 10 Sep 25 |
4.73000 -0.07 |
4.83 | 4.59 | 4.83 | 921,352 |
| 09 Sep 25 |
4.80000 -0.30 |
5.09 | 4.70 | 5.09 | 809,702 |
| 08 Sep 25 |
5.10000 +0.18 |
5.12 | 4.84 | 4.91 | 1,403,481 |
| 05 Sep 25 |
4.92000 -0.26 |
5.37 | 4.92 | 5.22 | 821,451 |
| 04 Sep 25 |
5.18000 +0.03 |
5.22 | 4.99 | 5.21 | 792,910 |
| 03 Sep 25 |
5.15000 +0.09 |
5.30 | 5.02 | 5.02 | 774,842 |
| 02 Sep 25 |
5.06000 +0.06 |
5.09 | 4.91 | 4.93 | 899,969 |
| 29 Aug 25 |
5.00000 +0.03 |
5.04 | 4.95 | 4.96 | 1,036,287 |
| 28 Aug 25 |
4.97000 -0.08 |
5.11 | 4.96 | 5.07 | 909,387 |
| 27 Aug 25 |
5.05000 +0.02 |
5.16 | 5.02 | 5.05 | 1,217,147 |
| 26 Aug 25 |
5.03000 -0.13 |
5.15 | 4.80 | 5.15 | 2,589,835 |
| 25 Aug 25 |
5.16000 +0.10 |
5.25 | 4.95 | 5.04 | 1,718,079 |
| 22 Aug 25 |
5.06000 +0.75 |
5.07 | 4.36 | 4.36 | 2,517,501 |
| 21 Aug 25 |
4.31000 -0.15 |
4.46 | 4.24 | 4.41 | 1,042,770 |
| 20 Aug 25 |
4.46000 +0.12 |
4.46 | 4.18 | 4.36 | 1,004,341 |
| 19 Aug 25 |
4.34000 -0.07 |
4.46 | 4.20 | 4.46 | 932,022 |
| 18 Aug 25 |
4.41000 +0.07 |
4.54 | 4.30 | 4.35 | 1,361,830 |
| 15 Aug 25 |
4.34000 -0.07 |
4.49 | 4.26 | 4.40 | 1,133,731 |
| 14 Aug 25 |
4.41000 +0.07 |
4.47 | 4.07 | 4.20 | 2,177,774 |
| 13 Aug 25 |
4.34000 +0.48 |
4.43 | 3.85 | 3.88 | 2,154,337 |
| 12 Aug 25 |
3.86000 +0.38 |
3.99 | 3.35 | 3.76 | 3,106,602 |
| 11 Aug 25 |
3.48000 -0.51 |
4.09 | 3.46 | 4.00 | 2,043,158 |
| 08 Aug 25 |
3.99000 +0.20 |
4.03 | 3.69 | 3.75 | 2,498,354 |
| 07 Aug 25 |
3.79000 +0.03 |
3.88 | 3.78 | 3.83 | 893,519 |
| 06 Aug 25 |
3.76000 -0.07 |
3.87 | 3.72 | 3.83 | 885,398 |
| 05 Aug 25 |
3.83000 -0.08 |
3.90 | 3.77 | 3.90 | 943,668 |
| 04 Aug 25 |
3.91000 -0.05 |
4.02 | 3.85 | 3.97 | 1,399,281 |
| 01 Aug 25 |
3.96000 -0.24 |
4.18 | 3.89 | 4.15 | 1,473,940 |
| 31 Jul 25 |
4.20000 -0.04 |
4.27 | 4.14 | 4.25 | 896,740 |
| 30 Jul 25 |
4.24000 -0.06 |
4.36 | 4.18 | 4.28 | 1,023,401 |
| 29 Jul 25 |
4.30000 -0.32 |
4.64 | 4.28 | 4.61 | 752,278 |
| 28 Jul 25 |
4.62000 +0.04 |
4.76 | 4.57 | 4.63 | 754,067 |
| 25 Jul 25 |
4.58000 -0.01 |
4.66 | 4.47 | 4.63 | 704,709 |
| 24 Jul 25 |
4.59000 -0.08 |
4.70 | 4.58 | 4.66 | 709,860 |
| 23 Jul 25 |
4.67000 +0.01 |
4.78 | 4.61 | 4.74 | 1,056,502 |
| 22 Jul 25 |
4.66000 +0.23 |
4.74 | 4.40 | 4.40 | 1,450,450 |
| 21 Jul 25 |
4.43000 -0.23 |
4.76 | 4.35 | 4.71 | 1,040,756 |
| 18 Jul 25 |
4.66000 -0.02 |
4.76 | 4.53 | 4.76 | 1,068,150 |
| 17 Jul 25 |
4.68000 +0.16 |
4.74 | 4.53 | 4.53 | 834,604 |
| 16 Jul 25 |
4.52000 +0.04 |
4.57 | 4.32 | 4.52 | 690,349 |
| 15 Jul 25 |
4.48000 -0.16 |
4.67 | 4.43 | 4.67 | 1,041,497 |
| 14 Jul 25 |
4.64000 -0.22 |
4.93 | 4.57 | 4.90 | 728,051 |
| 11 Jul 25 |
4.86000 -0.35 |
5.18 | 4.84 | 5.18 | 513,219 |
| 10 Jul 25 |
5.21000 -0.02 |
5.36 | 5.06 | 5.13 | 665,025 |
| 09 Jul 25 |
5.23000 -0.01 |
5.33 | 5.14 | 5.18 | 346,918 |
| 08 Jul 25 |
5.24000 -0.03 |
5.38 | 5.20 | 5.32 | 575,148 |
| 07 Jul 25 |
5.27000 -0.02 |
5.39 | 5.17 | 5.27 | 872,891 |
| 03 Jul 25 |
5.29000 +0.04 |
5.39 | 5.22 | 5.33 | 511,441 |
| 02 Jul 25 |
5.25000 +0.01 |
5.36 | 5.18 | 5.24 | 702,896 |
| 01 Jul 25 |
5.24000 +0.23 |
5.51 | 4.96 | 5.00 | 1,398,389 |
| 30 Jun 25 |
5.01000 +0.05 |
5.24 | 4.92 | 5.03 | 944,120 |
| 27 Jun 25 |
4.96000 +0.11 |
5.01 | 4.78 | 4.88 | 1,356,113 |
| 26 Jun 25 |
4.85000 +0.04 |
4.91 | 4.59 | 4.81 | 1,328,228 |
| 25 Jun 25 |
4.81000 -0.25 |
5.07 | 4.81 | 5.07 | 894,522 |
| 24 Jun 25 |
5.06000 +0.09 |
5.16 | 4.86 | 5.06 | 1,475,575 |
| 23 Jun 25 |
4.97000 -0.04 |
5.10 | 4.87 | 5.01 | 1,096,880 |
| 20 Jun 25 |
5.01000 +0.00 |
5.22 | 4.99 | 5.06 | 1,412,784 |
| 18 Jun 25 |
5.01000 -0.09 |
5.20 | 4.92 | 5.10 | 1,189,067 |
| 17 Jun 25 |
5.10000 -0.44 |
5.46 | 5.03 | 5.43 | 1,053,778 |
| 16 Jun 25 |
5.54000 +0.31 |
5.59 | 5.18 | 5.22 | 713,675 |
| 13 Jun 25 |
5.23000 -0.53 |
5.75 | 5.18 | 5.65 | 744,210 |
| 12 Jun 25 |
5.76000 -0.05 |
5.82 | 5.68 | 5.77 | 638,672 |
| 11 Jun 25 |
5.81000 -0.26 |
6.12 | 5.74 | 6.11 | 763,077 |
| 10 Jun 25 |
6.07000 -0.30 |
6.48 | 6.01 | 6.42 | 655,493 |
| 09 Jun 25 |
6.37000 +0.12 |
6.43 | 6.16 | 6.29 | 797,813 |
| 06 Jun 25 |
6.25000 -0.09 |
6.47 | 6.22 | 6.46 | 681,411 |
| 05 Jun 25 |
6.34000 -0.11 |
6.55 | 6.23 | 6.47 | 1,217,497 |
| 04 Jun 25 |
6.45000 +0.21 |
6.50 | 6.18 | 6.24 | 1,666,194 |
| 03 Jun 25 |
6.24000 +0.14 |
6.35 | 5.92 | 6.11 | 1,557,621 |
| 02 Jun 25 |
6.10000 +0.13 |
6.36 | 5.93 | 5.93 | 1,708,958 |
| 30 May 25 |
5.97000 +0.08 |
6.27 | 5.82 | 5.87 | 1,666,662 |
| 29 May 25 |
5.89000 +0.30 |
6.07 | 5.60 | 5.63 | 2,134,893 |
| 28 May 25 |
5.59000 +0.18 |
5.86 | 5.40 | 5.40 | 1,312,871 |
| 27 May 25 |
5.41000 -0.02 |
5.53 | 5.30 | 5.53 | 862,823 |
| 23 May 25 |
5.43000 -0.16 |
5.47 | 5.38 | 5.41 | 513,700 |
| 22 May 25 |
5.59000 +0.21 |
5.66 | 5.36 | 5.38 | 681,293 |
| 21 May 25 |
5.38000 +0.01 |
5.45 | 5.28 | 5.28 | 837,185 |
| 20 May 25 |
5.37000 -0.28 |
5.64 | 5.21 | 5.61 | 1,149,007 |
| 19 May 25 |
5.65000 +0.15 |
5.70 | 5.34 | 5.38 | 1,134,014 |
| 16 May 25 |
5.50000 +0.19 |
5.63 | 5.25 | 5.31 | 1,880,042 |
| 15 May 25 |
5.31000 +0.15 |
5.34 | 5.09 | 5.09 | 1,065,665 |
| 14 May 25 |
5.16000 +0.27 |
5.20 | 4.79 | 4.84 | 1,271,610 |
| 13 May 25 |
4.89000 -0.05 |
5.20 | 4.89 | 4.99 | 1,506,595 |
| 12 May 25 |
4.94000 +0.58 |
4.99 | 4.50 | 4.50 | 1,972,171 |
| 09 May 25 |
4.36000 -1.35 |
4.89 | 4.25 | 4.51 | 3,090,019 |
| 08 May 25 |
5.71000 +0.39 |
5.82 | 5.39 | 5.39 | 1,305,691 |
| 07 May 25 |
5.32000 -0.05 |
5.51 | 5.11 | 5.41 | 1,294,256 |
| 06 May 25 |
5.37000 -0.09 |
5.49 | 5.29 | 5.36 | 583,419 |
| 05 May 25 |
5.46000 -0.05 |
5.55 | 5.40 | 5.43 | 529,176 |
| 02 May 25 |
5.51000 +0.11 |
5.63 | 5.41 | 5.45 | 611,456 |
| 01 May 25 |
5.40000 +0.24 |
5.46 | 5.18 | 5.22 | 875,048 |
| 30 Apr 25 |
5.16000 -0.01 |
5.20 | 4.85 | 5.09 | 1,011,168 |
| 29 Apr 25 |
5.17000 -0.28 |
5.47 | 5.14 | 5.42 | 659,778 |
| 28 Apr 25 |
5.45000 +0.00 |
5.50 | 5.34 | 5.43 | 740,016 |
| 25 Apr 25 |
5.45000 +0.14 |
5.49 | 5.24 | 5.26 | 917,886 |
| 24 Apr 25 |
5.31000 -0.16 |
5.49 | 5.14 | 5.49 | 779,910 |
| 23 Apr 25 |
5.47000 +0.08 |
5.65 | 5.38 | 5.56 | 773,398 |
| 22 Apr 25 |
5.39000 -0.01 |
5.45 | 5.05 | 5.44 | 950,911 |
| 21 Apr 25 |
5.40000 -0.11 |
5.55 | 5.33 | 5.48 | 1,153,101 |
| 17 Apr 25 |
5.51000 +0.13 |
5.54 | 5.33 | 5.38 | 971,788 |
| 16 Apr 25 |
5.38000 -0.04 |
5.49 | 5.28 | 5.39 | 960,181 |
| 15 Apr 25 |
5.42000 -0.10 |
5.58 | 5.24 | 5.51 | 1,229,417 |
| 14 Apr 25 |
5.52000 +0.06 |
5.71 | 5.37 | 5.57 | 1,062,674 |
| 11 Apr 25 |
5.46000 -0.05 |
5.56 | 5.04 | 5.45 | 1,271,088 |
| 10 Apr 25 |
5.51000 -0.06 |
5.75 | 5.40 | 5.41 | 1,213,092 |
| 09 Apr 25 |
5.57000 +0.50 |
5.70 | 4.94 | 4.95 | 1,701,833 |
| 08 Apr 25 |
5.07000 -0.12 |
5.47 | 5.00 | 5.34 | 1,108,198 |
| 07 Apr 25 |
5.19000 -0.02 |
5.35 | 4.74 | 4.86 | 1,357,723 |
| 04 Apr 25 |
5.21000 -0.35 |
5.42 | 4.94 | 5.42 | 1,390,443 |
| 03 Apr 25 |
5.56000 -0.71 |
6.13 | 5.47 | 5.95 | 1,108,237 |
| 02 Apr 25 |
6.27000 +0.08 |
6.40 | 6.07 | 6.07 | 913,072 |
| 01 Apr 25 |
6.19000 +0.30 |
6.22 | 5.86 | 5.89 | 872,384 |
| 31 Mar 25 |
5.89000 +0.11 |
6.09 | 5.64 | 5.65 | 1,389,499 |
| 28 Mar 25 |
5.78000 -0.41 |
6.18 | 5.76 | 6.16 | 818,921 |
| 27 Mar 25 |
6.19000 +0.05 |
6.28 | 6.13 | 6.17 | 677,434 |
| 26 Mar 25 |
6.14000 +0.07 |
6.18 | 6.02 | 6.10 | 698,731 |
| 25 Mar 25 |
6.07000 -0.02 |
6.31 | 6.02 | 6.02 | 1,120,022 |
| 24 Mar 25 |
6.09000 +0.18 |
6.25 | 5.93 | 5.97 | 1,111,945 |
| 21 Mar 25 |
5.91000 +0.06 |
6.03 | 5.75 | 5.77 | 1,488,647 |
| 20 Mar 25 |
5.85000 -0.11 |
6.10 | 5.84 | 5.84 | 1,626,683 |
| 19 Mar 25 |
5.96000 +0.23 |
6.02 | 5.63 | 5.72 | 1,155,882 |
| 18 Mar 25 |
5.73000 -0.23 |
5.89 | 5.48 | 5.89 | 862,508 |
| 17 Mar 25 |
5.96000 +0.00 |
6.20 | 5.88 | 5.96 | 1,150,131 |
| 14 Mar 25 |
5.96000 +0.24 |
6.05 | 5.70 | 5.75 | 775,730 |
| 13 Mar 25 |
5.72000 -0.12 |
5.87 | 5.56 | 5.78 | 800,936 |
| 12 Mar 25 |
5.84000 +0.09 |
5.91 | 5.71 | 5.83 | 692,212 |
| 11 Mar 25 |
5.75000 +0.31 |
5.76 | 5.42 | 5.45 | 850,999 |
| 10 Mar 25 |
5.44000 -0.32 |
5.78 | 5.43 | 5.69 | 948,914 |
| 07 Mar 25 |
5.76000 -0.03 |
6.22 | 5.66 | 5.79 | 862,760 |
| 06 Mar 25 |
5.79000 +0.16 |
6.10 | 5.55 | 5.56 | 1,280,643 |
| 05 Mar 25 |
5.63000 -0.19 |
5.86 | 5.54 | 5.72 | 993,875 |
| 04 Mar 25 |
5.82000 +0.28 |
6.00 | 5.41 | 5.45 | 803,143 |
| 03 Mar 25 |
5.54000 -0.06 |
6.05 | 5.53 | 5.53 | 1,024,986 |
| 28 Feb 25 |
5.60000 -0.16 |
5.74 | 5.44 | 5.67 | 1,135,443 |
| 27 Feb 25 |
5.76000 +0.10 |
5.93 | 5.42 | 5.50 | 1,328,630 |
| 26 Feb 25 |
5.66000 -1.07 |
7.24 | 5.26 | 7.06 | 1,820,401 |
| 25 Feb 25 |
6.73000 -0.24 |
7.03 | 6.66 | 7.00 | 1,022,512 |
| 24 Feb 25 |
6.97000 +0.01 |
7.09 | 6.83 | 7.07 | 347,069 |
| 21 Feb 25 |
6.96000 -0.34 |
7.39 | 6.92 | 7.39 | 384,743 |
| 20 Feb 25 |
7.30000 -0.24 |
7.50 | 7.25 | 7.50 | 468,396 |
| 19 Feb 25 |
7.54000 +0.13 |
7.57 | 7.15 | 7.30 | 397,661 |
| 18 Feb 25 |
7.41000 -0.24 |
7.60 | 7.34 | 7.60 | 371,117 |
| 14 Feb 25 |
7.65000 -0.08 |
7.79 | 7.52 | 7.79 | 314,657 |
| 13 Feb 25 |
7.73000 -0.06 |
8.00 | 7.66 | 7.88 | 446,746 |
| 12 Feb 25 |
7.79000 -0.19 |
7.94 | 7.70 | 7.84 | 421,618 |
| 11 Feb 25 |
7.98000 -0.11 |
8.13 | 7.94 | 7.94 | 540,073 |
| 10 Feb 25 |
8.09000 +0.06 |
8.23 | 7.93 | 8.09 | 611,696 |
| 07 Feb 25 |
8.03000 +0.12 |
8.10 | 7.84 | 7.93 | 421,843 |
| 06 Feb 25 |
7.91000 -0.07 |
8.00 | 7.64 | 7.96 | 659,671 |
| 05 Feb 25 |
7.98000 +0.36 |
8.06 | 7.55 | 7.61 | 823,623 |
| 04 Feb 25 |
7.62000 +0.70 |
7.63 | 6.98 | 6.98 | 482,934 |
| 03 Feb 25 |
6.92000 +0.04 |
6.97 | 6.65 | 6.73 | 605,279 |
| 31 Jan 25 |
6.88000 -0.18 |
7.13 | 6.76 | 7.04 | 567,220 |
| 30 Jan 25 |
7.06000 +0.00 |
7.22 | 7.02 | 7.16 | 376,152 |
| 29 Jan 25 |
7.06000 -0.04 |
7.13 | 6.95 | 7.06 | 285,838 |
| 28 Jan 25 |
7.10000 -0.02 |
7.24 | 7.04 | 7.11 | 253,893 |
| 27 Jan 25 |
7.12000 +0.13 |
7.23 | 6.80 | 6.89 | 414,976 |
| 24 Jan 25 |
6.99000 -0.02 |
7.13 | 6.83 | 6.97 | 433,973 |
| 23 Jan 25 |
7.01000 +0.05 |
7.04 | 6.81 | 6.90 | 341,393 |
| 22 Jan 25 |
6.96000 -0.13 |
7.14 | 6.93 | 7.08 | 340,173 |
| 21 Jan 25 |
7.09000 +0.19 |
7.15 | 6.90 | 6.97 | 425,555 |
| 17 Jan 25 |
6.90000 -0.01 |
7.10 | 6.78 | 7.08 | 327,335 |
| 16 Jan 25 |
6.91000 -0.07 |
7.01 | 6.85 | 6.91 | 304,350 |
| 15 Jan 25 |
6.98000 +0.23 |
7.07 | 6.91 | 7.02 | 249,439 |
| 14 Jan 25 |
6.75000 +0.14 |
6.83 | 6.66 | 6.69 | 297,501 |
| 13 Jan 25 |
6.61000 -0.15 |
6.71 | 6.51 | 6.66 | 353,226 |
| 10 Jan 25 |
6.76000 -0.05 |
6.95 | 6.64 | 6.69 | 378,998 |
| 08 Jan 25 |
6.81000 -0.23 |
7.05 | 6.79 | 6.94 | 294,484 |
| 07 Jan 25 |
7.04000 -0.35 |
7.54 | 6.76 | 7.39 | 400,493 |
| 06 Jan 25 |
7.39000 +0.44 |
7.40 | 6.92 | 7.00 | 526,993 |
| 03 Jan 25 |
6.95000 -0.14 |
7.20 | 6.90 | 7.12 | 265,970 |
| 02 Jan 25 |
7.09000 -0.15 |
7.46 | 7.02 | 7.37 | 306,802 |
| 31 Dec 24 |
7.24000 +0.10 |
7.39 | 7.12 | 7.22 | 311,407 |
| 30 Dec 24 |
7.14000 +0.05 |
7.18 | 6.84 | 7.02 | 310,905 |
| 27 Dec 24 |
7.09000 -0.03 |
7.17 | 6.88 | 7.04 | 310,736 |
| 26 Dec 24 |
7.12000 +0.02 |
7.17 | 7.02 | 7.03 | 260,374 |
| 24 Dec 24 |
7.10000 +0.03 |
7.14 | 6.90 | 7.04 | 157,634 |
| 23 Dec 24 |
7.07000 -0.06 |
7.12 | 6.89 | 7.04 | 462,493 |
| 20 Dec 24 |
7.13000 -0.26 |
7.47 | 7.08 | 7.25 | 971,917 |
| 19 Dec 24 |
7.39000 -0.06 |
7.58 | 7.25 | 7.58 | 572,073 |
| 18 Dec 24 |
7.45000 -0.52 |
8.20 | 7.38 | 8.03 | 568,917 |
| 17 Dec 24 |
7.97000 -0.05 |
8.17 | 7.86 | 8.03 | 448,254 |
| 16 Dec 24 |
8.02000 -0.02 |
8.18 | 7.71 | 7.73 | 613,436 |
| 13 Dec 24 |
8.04000 +0.06 |
8.08 | 7.94 | 7.95 | 337,572 |
| 12 Dec 24 |
7.98000 -0.30 |
8.32 | 7.97 | 8.24 | 410,546 |
| 11 Dec 24 |
8.28000 -0.05 |
8.43 | 8.12 | 8.38 | 538,581 |
| 10 Dec 24 |
8.33000 +0.13 |
8.56 | 8.04 | 8.19 | 618,138 |
| 09 Dec 24 |
8.20000 +0.05 |
8.38 | 8.15 | 8.20 | 501,222 |
| 06 Dec 24 |
8.15000 -0.18 |
8.47 | 8.08 | 8.44 | 389,438 |
| 05 Dec 24 |
8.33000 +0.08 |
8.45 | 8.00 | 8.24 | 713,570 |
| 04 Dec 24 |
8.25000 -0.22 |
8.54 | 8.16 | 8.44 | 652,115 |
| 03 Dec 24 |
8.47000 -0.48 |
8.97 | 8.47 | 8.93 | 395,481 |
| 02 Dec 24 |
8.95000 +0.09 |
9.09 | 8.86 | 8.93 | 546,921 |
| 29 Nov 24 |
8.86000 -0.10 |
9.06 | 8.85 | 8.99 | 254,267 |
| 27 Nov 24 |
8.96000 +0.21 |
9.06 | 8.80 | 8.81 | 486,463 |
| 26 Nov 24 |
8.75000 -0.55 |
9.30 | 8.71 | 9.25 | 594,607 |
| 25 Nov 24 |
9.30000 +0.21 |
9.76 | 9.19 | 9.21 | 763,858 |
| 22 Nov 24 |
9.09000 -0.06 |
9.33 | 9.08 | 9.21 | 255,720 |
| 21 Nov 24 |
9.15000 +0.44 |
9.23 | 8.70 | 8.77 | 373,162 |
| 20 Nov 24 |
8.71000 -0.03 |
8.79 | 8.52 | 8.68 | 316,043 |
| 19 Nov 24 |
8.74000 -0.28 |
9.02 | 8.66 | 8.90 | 357,331 |
| 18 Nov 24 |
9.02000 -0.09 |
9.15 | 8.78 | 9.15 | 447,941 |
| 15 Nov 24 |
9.11000 -0.45 |
9.61 | 9.05 | 9.61 | 460,307 |
| 14 Nov 24 |
9.56000 -0.54 |
10.07 | 9.48 | 10.01 | 406,956 |
| 13 Nov 24 |
10.10000 -0.15 |
10.37 | 10.00 | 10.29 | 435,726 |
| 12 Nov 24 |
10.25000 -0.77 |
11.06 | 10.25 | 10.89 | 671,061 |
| 11 Nov 24 |
11.02000 +0.53 |
11.04 | 10.52 | 10.64 | 794,728 |
| 08 Nov 24 |
10.49000 -0.61 |
11.25 | 10.37 | 11.10 | 541,312 |
| 07 Nov 24 |
11.10000 +1.17 |
11.13 | 9.95 | 9.95 | 995,835 |
| 06 Nov 24 |
9.93000 +0.58 |
10.14 | 9.66 | 9.92 | 667,642 |
| 05 Nov 24 |
9.35000 +0.28 |
9.36 | 9.03 | 9.03 | 295,003 |
| 04 Nov 24 |
9.07000 -0.15 |
9.31 | 9.03 | 9.18 | 221,666 |
| 01 Nov 24 |
9.22000 -0.05 |
9.44 | 9.13 | 9.31 | 402,017 |
| 31 Oct 24 |
9.27000 -0.04 |
9.54 | 9.24 | 9.29 | 504,861 |
| 30 Oct 24 |
9.31000 -0.15 |
9.49 | 9.23 | 9.45 | 365,314 |
| 29 Oct 24 |
9.46000 +0.28 |
9.52 | 9.08 | 9.09 | 477,686 |
| 28 Oct 24 |
9.18000 +0.02 |
9.44 | 9.17 | 9.31 | 436,864 |
| 25 Oct 24 |
9.16000 -0.17 |
9.53 | 9.02 | 9.44 | 355,343 |
| 24 Oct 24 |
9.33000 +0.04 |
9.42 | 9.19 | 9.29 | 509,772 |
| 23 Oct 24 |
9.29000 -0.25 |
9.52 | 9.14 | 9.40 | 396,304 |
| 22 Oct 24 |
9.54000 -0.14 |
9.77 | 9.48 | 9.67 | 237,789 |
| 21 Oct 24 |
9.68000 -0.16 |
9.83 | 9.55 | 9.82 | 230,182 |
| 18 Oct 24 |
9.84000 -0.08 |
10.06 | 9.80 | 9.95 | 265,273 |
| 17 Oct 24 |
9.92000 +0.17 |
9.92 | 9.64 | 9.74 | 179,304 |
| 16 Oct 24 |
9.75000 -0.06 |
10.13 | 9.66 | 9.94 | 311,008 |
| 15 Oct 24 |
9.81000 +0.28 |
9.90 | 9.52 | 9.58 | 371,343 |
| 14 Oct 24 |
9.53000 -0.26 |
9.95 | 9.52 | 9.82 | 353,758 |
| 11 Oct 24 |
9.79000 +0.31 |
9.81 | 9.49 | 9.49 | 406,400 |
| 10 Oct 24 |
9.48000 -0.03 |
9.53 | 9.17 | 9.36 | 353,678 |
| 09 Oct 24 |
9.51000 -0.10 |
9.69 | 9.45 | 9.59 | 285,404 |
| 08 Oct 24 |
9.61000 +0.07 |
9.68 | 9.46 | 9.60 | 298,821 |
| 07 Oct 24 |
9.54000 -0.08 |
9.57 | 9.38 | 9.57 | 267,137 |
| 04 Oct 24 |
9.62000 +0.13 |
9.83 | 9.37 | 9.58 | 400,881 |
| 03 Oct 24 |
9.49000 -0.01 |
9.58 | 9.27 | 9.42 | 284,630 |
| 02 Oct 24 |
9.50000 +0.16 |
9.51 | 9.20 | 9.34 | 269,320 |
| 01 Oct 24 |
9.34000 -0.16 |
9.44 | 9.08 | 9.44 | 329,311 |
| 30 Sep 24 |
9.50000 +0.21 |
9.55 | 9.09 | 9.15 | 570,578 |
| 27 Sep 24 |
9.29000 -0.01 |
9.64 | 9.28 | 9.47 | 272,380 |
| 26 Sep 24 |
9.30000 +0.02 |
9.55 | 9.22 | 9.39 | 472,116 |
| 25 Sep 24 |
9.28000 -0.10 |
9.39 | 9.16 | 9.38 | 292,576 |
| 24 Sep 24 |
9.38000 -0.05 |
9.52 | 9.23 | 9.45 | 478,585 |
| 23 Sep 24 |
9.43000 -0.18 |
9.57 | 9.05 | 9.50 | 632,539 |
| 20 Sep 24 |
9.61000 -0.16 |
9.86 | 9.47 | 9.80 | 790,250 |
| 19 Sep 24 |
9.77000 -0.42 |
10.50 | 9.42 | 10.50 | 664,397 |
| 18 Sep 24 |
10.19000 +0.08 |
10.50 | 10.11 | 10.12 | 766,273 |
| 17 Sep 24 |
10.11000 +0.16 |
10.23 | 9.94 | 10.00 | 538,578 |
| 16 Sep 24 |
9.95000 +0.15 |
9.99 | 9.67 | 9.67 | 876,414 |
| 13 Sep 24 |
9.80000 +0.29 |
9.88 | 9.60 | 9.62 | 686,143 |
| 12 Sep 24 |
9.51000 +0.58 |
9.76 | 8.89 | 9.00 | 765,665 |
| 11 Sep 24 |
8.93000 -0.04 |
9.12 | 8.58 | 8.98 | 389,217 |
| 10 Sep 24 |
8.97000 -0.05 |
9.11 | 8.81 | 9.02 | 500,607 |
| 09 Sep 24 |
9.02000 -0.09 |
9.49 | 8.98 | 9.15 | 540,131 |
| 06 Sep 24 |
9.11000 -0.21 |
9.37 | 8.98 | 9.36 | 430,505 |
| 05 Sep 24 |
9.32000 -0.32 |
9.68 | 9.32 | 9.64 | 556,356 |
| 04 Sep 24 |
9.64000 +0.22 |
9.77 | 9.36 | 9.41 | 449,006 |
| 03 Sep 24 |
9.42000 -0.13 |
9.77 | 9.38 | 9.41 | 557,858 |
| 30 Aug 24 |
9.55000 +0.12 |
9.56 | 9.43 | 9.46 | 494,242 |
| 29 Aug 24 |
9.43000 +0.17 |
9.59 | 9.27 | 9.40 | 385,957 |
| 28 Aug 24 |
9.26000 -0.17 |
9.52 | 9.25 | 9.36 | 470,996 |
| 27 Aug 24 |
9.43000 -0.07 |
9.55 | 9.33 | 9.40 | 398,281 |
| 26 Aug 24 |
9.50000 +0.17 |
9.54 | 9.34 | 9.46 | 554,612 |
| 23 Aug 24 |
9.33000 +0.32 |
9.54 | 9.06 | 9.07 | 584,953 |
| 22 Aug 24 |
9.01000 +0.03 |
9.32 | 8.95 | 8.97 | 622,150 |
| 21 Aug 24 |
8.98000 +0.11 |
9.10 | 8.89 | 8.93 | 430,153 |
| 20 Aug 24 |
8.87000 -0.26 |
9.15 | 8.77 | 9.04 | 509,495 |
| 19 Aug 24 |
9.13000 +0.54 |
9.17 | 8.53 | 8.59 | 945,100 |
| 16 Aug 24 |
8.59000 +0.31 |
8.61 | 8.25 | 8.32 | 551,805 |
| 15 Aug 24 |
8.28000 +0.15 |
8.52 | 8.10 | 8.13 | 544,567 |
| 14 Aug 24 |
8.13000 +0.02 |
8.30 | 8.01 | 8.16 | 435,633 |
| 13 Aug 24 |
8.11000 +0.50 |
8.29 | 7.64 | 7.67 | 663,253 |
| 12 Aug 24 |
7.61000 -0.18 |
7.87 | 7.60 | 7.76 | 640,266 |
| 09 Aug 24 |
7.79000 -0.45 |
8.62 | 7.77 | 8.25 | 885,765 |
| 08 Aug 24 |
8.24000 +0.99 |
8.71 | 7.61 | 8.07 | 1,253,884 |
| 07 Aug 24 |
7.25000 -0.45 |
7.95 | 7.21 | 7.88 | 879,017 |
| 06 Aug 24 |
7.70000 -0.31 |
8.05 | 7.53 | 8.01 | 783,836 |
| 05 Aug 24 |
8.01000 -0.35 |
8.06 | 7.72 | 7.78 | 792,747 |
| 02 Aug 24 |
8.36000 -0.26 |
8.49 | 8.20 | 8.37 | 545,910 |
| 01 Aug 24 |
8.62000 -0.54 |
9.21 | 8.45 | 9.21 | 491,545 |
| 31 Jul 24 |
9.16000 +0.09 |
9.47 | 9.00 | 9.11 | 346,887 |
| 30 Jul 24 |
9.07000 +0.21 |
9.09 | 8.86 | 8.95 | 259,128 |
| 29 Jul 24 |
8.86000 -0.27 |
9.22 | 8.83 | 9.18 | 303,985 |
| 26 Jul 24 |
9.13000 -0.03 |
9.32 | 8.94 | 9.32 | 420,758 |
| 25 Jul 24 |
9.16000 +0.70 |
9.24 | 8.47 | 8.51 | 769,320 |
| 24 Jul 24 |
8.46000 -0.38 |
8.95 | 8.41 | 8.76 | 496,758 |
| 23 Jul 24 |
8.84000 +0.27 |
8.91 | 8.48 | 8.50 | 332,198 |
| 22 Jul 24 |
8.57000 +0.09 |
8.66 | 8.49 | 8.55 | 300,255 |
| 19 Jul 24 |
8.48000 -0.23 |
8.72 | 8.46 | 8.72 | 214,090 |
| 18 Jul 24 |
8.71000 -0.30 |
9.14 | 8.66 | 8.93 | 311,196 |
| 17 Jul 24 |
9.01000 -0.16 |
9.11 | 8.92 | 8.96 | 329,540 |
| 16 Jul 24 |
9.17000 +0.64 |
9.21 | 8.67 | 8.68 | 649,177 |
| 15 Jul 24 |
8.53000 -0.14 |
8.77 | 8.52 | 8.74 | 279,374 |
| 12 Jul 24 |
8.67000 +0.03 |
8.79 | 8.52 | 8.76 | 272,289 |
| 11 Jul 24 |
8.64000 +0.27 |
8.88 | 8.57 | 8.60 | 426,218 |
| 10 Jul 24 |
8.37000 -0.19 |
8.57 | 8.01 | 8.56 | 649,770 |
| 09 Jul 24 |
8.56000 -0.42 |
8.97 | 8.48 | 8.95 | 460,604 |
| 08 Jul 24 |
8.98000 +0.19 |
9.00 | 8.74 | 8.85 | 347,935 |
| 05 Jul 24 |
8.79000 -0.21 |
9.04 | 8.71 | 8.99 | 413,370 |
| 03 Jul 24 |
9.00000 -0.15 |
9.27 | 8.99 | 9.20 | 165,941 |
| 02 Jul 24 |
9.15000 +0.10 |
9.18 | 8.96 | 9.02 | 286,289 |
| 01 Jul 24 |
9.05000 -0.04 |
9.14 | 8.95 | 9.09 | 388,214 |
| 28 Jun 24 |
9.09000 +0.16 |
9.10 | 8.94 | 9.00 | 1,377,281 |
| 27 Jun 24 |
8.93000 +0.08 |
9.04 | 8.75 | 8.89 | 314,415 |
| 26 Jun 24 |
8.85000 +0.17 |
8.90 | 8.64 | 8.64 | 384,935 |
| 25 Jun 24 |
8.68000 -0.12 |
8.85 | 8.66 | 8.80 | 518,087 |
| 24 Jun 24 |
8.80000 +0.01 |
8.89 | 8.68 | 8.79 | 549,653 |
| 21 Jun 24 |
8.79000 +0.16 |
8.85 | 8.58 | 8.64 | 734,286 |
| 20 Jun 24 |
8.63000 +0.02 |
8.65 | 8.27 | 8.55 | 848,085 |
| 18 Jun 24 |
8.61000 -0.39 |
9.02 | 8.59 | 8.99 | 656,563 |
| 17 Jun 24 |
9.00000 -0.45 |
9.27 | 8.98 | 9.25 | 772,833 |
| 14 Jun 24 |
9.45000 -0.07 |
9.48 | 9.33 | 9.45 | 356,039 |
| 13 Jun 24 |
9.52000 -0.15 |
9.68 | 9.39 | 9.64 | 354,480 |
| 12 Jun 24 |
9.67000 +0.14 |
9.94 | 9.67 | 9.68 | 460,184 |
| 11 Jun 24 |
9.53000 +0.07 |
9.64 | 9.37 | 9.44 | 514,624 |
| 10 Jun 24 |
9.46000 +0.06 |
9.55 | 9.25 | 9.29 | 534,216 |
| 07 Jun 24 |
9.40000 -0.08 |
9.43 | 9.22 | 9.38 | 344,491 |
| 06 Jun 24 |
9.48000 -0.19 |
9.68 | 9.43 | 9.59 | 418,320 |
| 05 Jun 24 |
9.67000 +0.14 |
9.98 | 9.40 | 9.60 | 650,231 |
| 04 Jun 24 |
9.53000 -0.39 |
9.90 | 9.53 | 9.87 | 594,538 |
| 03 Jun 24 |
9.92000 -0.19 |
10.21 | 9.76 | 10.06 | 785,961 |
| 31 May 24 |
10.11000 +0.08 |
10.13 | 9.90 | 10.04 | 674,850 |
| 30 May 24 |
10.03000 -0.08 |
10.18 | 9.98 | 10.18 | 558,418 |
| 29 May 24 |
10.11000 -0.04 |
10.18 | 10.00 | 10.02 | 507,010 |
| 28 May 24 |
10.15000 +0.27 |
10.21 | 9.96 | 10.00 | 679,318 |
| 24 May 24 |
9.88000 +0.17 |
9.91 | 9.68 | 9.74 | 497,198 |
| 23 May 24 |
9.71000 -0.22 |
10.01 | 9.65 | 10.01 | 635,057 |
| 22 May 24 |
9.93000 -0.02 |
10.12 | 9.90 | 9.98 | 538,275 |
| 21 May 24 |
9.95000 -0.16 |
10.06 | 9.90 | 10.04 | 541,748 |
| 20 May 24 |
10.11000 +0.22 |
10.13 | 9.87 | 9.87 | 540,426 |
| 17 May 24 |
9.89000 -0.02 |
9.94 | 9.83 | 9.92 | 378,886 |
| 16 May 24 |
9.91000 -0.14 |
10.04 | 9.83 | 10.04 | 583,256 |
| 15 May 24 |
10.05000 +0.11 |
10.16 | 9.90 | 10.10 | 707,759 |
| 14 May 24 |
9.94000 +0.13 |
10.15 | 9.82 | 9.99 | 853,132 |
| 13 May 24 |
9.81000 +0.22 |
10.11 | 9.60 | 9.63 | 926,142 |
| 10 May 24 |
9.59000 -1.22 |
10.49 | 9.07 | 10.30 | 1,781,854 |
| 09 May 24 |
10.81000 -0.04 |
11.09 | 10.65 | 10.95 | 904,565 |
| 08 May 24 |
10.85000 +0.04 |
10.91 | 10.59 | 10.65 | 436,995 |
| 07 May 24 |
10.81000 +0.26 |
10.92 | 10.55 | 10.60 | 525,336 |
| 06 May 24 |
10.55000 +0.22 |
10.60 | 10.42 | 10.44 | 327,892 |
| 03 May 24 |
10.33000 +0.03 |
10.61 | 10.04 | 10.56 | 753,881 |
| 02 May 24 |
10.30000 -0.19 |
10.70 | 10.10 | 10.64 | 492,913 |
| 01 May 24 |
10.49000 +0.21 |
10.75 | 10.35 | 10.35 | 416,736 |
| 30 Apr 24 |
10.28000 -0.16 |
10.44 | 10.27 | 10.36 | 773,882 |
| 29 Apr 24 |
10.44000 +0.08 |
10.58 | 10.21 | 10.39 | 503,998 |
| 26 Apr 24 |
10.36000 -0.13 |
10.63 | 10.36 | 10.59 | 288,949 |
| 25 Apr 24 |
10.49000 -0.13 |
10.52 | 10.33 | 10.42 | 238,465 |
| 24 Apr 24 |
10.62000 +0.20 |
10.63 | 10.38 | 10.44 | 299,765 |
| 23 Apr 24 |
10.42000 +0.06 |
10.55 | 10.33 | 10.35 | 390,520 |
| 22 Apr 24 |
10.36000 -0.16 |
10.64 | 10.28 | 10.64 | 260,883 |
| 19 Apr 24 |
10.52000 +0.08 |
10.55 | 10.35 | 10.38 | 461,747 |
| 18 Apr 24 |
10.44000 +0.08 |
10.53 | 10.33 | 10.38 | 326,506 |
| 17 Apr 24 |
10.36000 -0.01 |
10.50 | 10.34 | 10.47 | 351,071 |
| 16 Apr 24 |
10.37000 -0.17 |
10.56 | 10.28 | 10.46 | 498,185 |
| 15 Apr 24 |
10.54000 -0.65 |
11.19 | 10.48 | 11.02 | 579,706 |
| 12 Apr 24 |
11.19000 -0.15 |
11.44 | 11.18 | 11.20 | 317,340 |
| 11 Apr 24 |
11.34000 +0.00 |
11.52 | 11.20 | 11.38 | 351,611 |
| 10 Apr 24 |
11.34000 -0.25 |
11.36 | 11.14 | 11.25 | 378,676 |
| 09 Apr 24 |
11.59000 +0.18 |
11.80 | 11.51 | 11.52 | 422,658 |
| 08 Apr 24 |
11.41000 +0.27 |
11.64 | 11.22 | 11.22 | 358,056 |
| 05 Apr 24 |
11.14000 +0.08 |
11.15 | 11.00 | 11.00 | 283,936 |
| 04 Apr 24 |
11.06000 +0.05 |
11.38 | 11.05 | 11.18 | 372,911 |
| 03 Apr 24 |
11.01000 -0.10 |
11.16 | 10.95 | 11.02 | 520,042 |
| 02 Apr 24 |
11.11000 -0.25 |
11.23 | 11.02 | 11.16 | 400,660 |
| 01 Apr 24 |
11.36000 -0.13 |
11.51 | 11.29 | 11.45 | 298,757 |
| 28 Mar 24 |
11.49000 +0.13 |
11.54 | 11.37 | 11.39 | 384,782 |
| 27 Mar 24 |
11.36000 +0.08 |
11.41 | 11.21 | 11.32 | 344,365 |
| 26 Mar 24 |
11.28000 -0.08 |
11.52 | 11.25 | 11.43 | 382,098 |
| 25 Mar 24 |
11.36000 -0.47 |
11.85 | 11.35 | 11.78 | 377,911 |
| 22 Mar 24 |
11.83000 -0.23 |
12.09 | 11.77 | 12.08 | 374,142 |
| 21 Mar 24 |
12.06000 +0.25 |
12.19 | 11.84 | 11.89 | 432,751 |
| 20 Mar 24 |
11.81000 +0.15 |
11.87 | 11.59 | 11.59 | 489,435 |
| 19 Mar 24 |
11.66000 -0.04 |
11.73 | 11.51 | 11.63 | 385,706 |
| 18 Mar 24 |
11.70000 +0.16 |
11.89 | 11.47 | 11.62 | 516,310 |
| 15 Mar 24 |
11.54000 -1.01 |
12.43 | 11.48 | 12.38 | 1,069,264 |
| 14 Mar 24 |
12.55000 +0.53 |
12.68 | 12.02 | 12.13 | 1,061,899 |
| 13 Mar 24 |
12.02000 -0.14 |
12.24 | 11.96 | 12.03 | 538,199 |
| 12 Mar 24 |
12.16000 -0.24 |
12.38 | 12.13 | 12.37 | 390,205 |
| 11 Mar 24 |
12.40000 -0.06 |
12.64 | 12.34 | 12.41 | 285,495 |
| 08 Mar 24 |
12.46000 -0.11 |
12.84 | 12.45 | 12.70 | 471,027 |
| 07 Mar 24 |
12.57000 +0.34 |
12.76 | 12.30 | 12.30 | 473,696 |
| 06 Mar 24 |
12.23000 -0.34 |
12.72 | 12.10 | 12.71 | 604,075 |
| 05 Mar 24 |
12.57000 -0.06 |
12.88 | 12.46 | 12.52 | 573,511 |
| 04 Mar 24 |
12.63000 -0.05 |
12.73 | 12.34 | 12.69 | 580,085 |
| 01 Mar 24 |
12.68000 -0.04 |
12.80 | 12.47 | 12.73 | 467,285 |
| 29 Feb 24 |
12.72000 +0.43 |
12.80 | 12.44 | 12.44 | 855,389 |
| 28 Feb 24 |
12.29000 -0.16 |
12.62 | 12.18 | 12.27 | 887,388 |
| 27 Feb 24 |
12.45000 -0.01 |
12.59 | 12.06 | 12.49 | 856,457 |
| 26 Feb 24 |
12.46000 -0.50 |
13.03 | 12.36 | 12.74 | 1,014,682 |
| 23 Feb 24 |
12.96000 -0.83 |
13.32 | 12.06 | 12.99 | 1,462,653 |
| 22 Feb 24 |
13.79000 -0.17 |
14.12 | 13.69 | 14.12 | 741,309 |
| 21 Feb 24 |
13.96000 -0.25 |
14.22 | 13.71 | 14.18 | 386,920 |
| 20 Feb 24 |
14.21000 -0.17 |
14.46 | 14.03 | 14.13 | 587,506 |
| 16 Feb 24 |
14.38000 -0.36 |
14.70 | 14.36 | 14.60 | 646,131 |
| 15 Feb 24 |
14.74000 +0.26 |
14.79 | 14.40 | 14.48 | 674,703 |
| 14 Feb 24 |
14.48000 +0.44 |
14.48 | 14.11 | 14.21 | 798,546 |
| 13 Feb 24 |
14.04000 -0.66 |
14.19 | 13.78 | 14.16 | 997,617 |
| 12 Feb 24 |
14.70000 +0.12 |
14.94 | 14.59 | 14.61 | 864,334 |
| 09 Feb 24 |
14.58000 +0.24 |
14.68 | 14.30 | 14.41 | 600,988 |
| 08 Feb 24 |
14.34000 +0.24 |
14.42 | 14.01 | 14.15 | 690,728 |
| 07 Feb 24 |
14.10000 -0.13 |
14.32 | 13.90 | 14.32 | 733,253 |
| 06 Feb 24 |
14.23000 +0.22 |
14.31 | 13.96 | 14.08 | 624,725 |
| 05 Feb 24 |
14.01000 -0.14 |
14.04 | 13.60 | 13.98 | 484,983 |
| 02 Feb 24 |
14.15000 +0.23 |
14.23 | 13.67 | 13.82 | 445,894 |
| 01 Feb 24 |
13.92000 +0.00 |
14.08 | 13.73 | 14.02 | 457,272 |
| 31 Jan 24 |
13.92000 -0.83 |
14.64 | 13.87 | 14.64 | 641,131 |
| 30 Jan 24 |
14.75000 -0.54 |
15.17 | 14.71 | 15.17 | 381,983 |
| 29 Jan 24 |
15.29000 +0.28 |
15.35 | 14.86 | 14.94 | 385,472 |
| 26 Jan 24 |
15.01000 +0.21 |
15.29 | 14.78 | 14.90 | 484,176 |
| 25 Jan 24 |
14.80000 +0.04 |
15.05 | 14.78 | 14.97 | 298,018 |
| 24 Jan 24 |
14.76000 -0.07 |
15.09 | 14.73 | 15.01 | 313,420 |
| 23 Jan 24 |
14.83000 -0.15 |
15.21 | 14.74 | 15.16 | 414,377 |
| 22 Jan 24 |
14.98000 +0.49 |
15.07 | 14.56 | 14.68 | 541,484 |
| 19 Jan 24 |
14.49000 -0.03 |
14.49 | 13.76 | 14.27 | 875,878 |
| 18 Jan 24 |
14.52000 +0.26 |
14.58 | 14.22 | 14.41 | 410,342 |
| 17 Jan 24 |
14.26000 +0.01 |
14.27 | 13.97 | 14.09 | 585,860 |
| 16 Jan 24 |
14.25000 +0.01 |
14.31 | 13.32 | 14.00 | 1,151,278 |
| 12 Jan 24 |
14.24000 -0.19 |
14.56 | 14.22 | 14.55 | 396,921 |
| 11 Jan 24 |
14.43000 -0.15 |
14.67 | 14.30 | 14.56 | 515,796 |
| 10 Jan 24 |
14.58000 +0.33 |
14.62 | 14.14 | 14.25 | 489,208 |
| 09 Jan 24 |
14.25000 +0.04 |
14.25 | 13.92 | 14.05 | 534,661 |
| 08 Jan 24 |
14.21000 +0.40 |
14.29 | 13.66 | 13.87 | 624,887 |
| 05 Jan 24 |
13.81000 +0.15 |
14.02 | 13.65 | 13.65 | 489,009 |
| 04 Jan 24 |
13.66000 +0.15 |
13.83 | 13.48 | 13.60 | 607,288 |
| 03 Jan 24 |
13.51000 -0.06 |
13.56 | 13.35 | 13.40 | 691,866 |
| 02 Jan 24 |
13.57000 -0.33 |
13.73 | 13.34 | 13.73 | 530,082 |
| 29 Dec 23 |
13.90000 -0.25 |
14.26 | 13.89 | 14.14 | 437,323 |
| 28 Dec 23 |
14.15000 -0.05 |
14.17 | 14.06 | 14.16 | 326,381 |
| 27 Dec 23 |
14.20000 -0.24 |
14.45 | 14.14 | 14.45 | 369,231 |
| 26 Dec 23 |
14.44000 +0.25 |
14.46 | 14.12 | 14.21 | 248,713 |
| 22 Dec 23 |
14.19000 -0.07 |
14.54 | 14.08 | 14.17 | 515,119 |
| 21 Dec 23 |
14.26000 +0.13 |
14.30 | 13.98 | 14.27 | 512,177 |
| 20 Dec 23 |
14.13000 -0.16 |
14.41 | 13.96 | 14.22 | 537,481 |
| 19 Dec 23 |
14.29000 +0.39 |
14.30 | 13.93 | 14.01 | 502,755 |
| 18 Dec 23 |
13.90000 -0.08 |
14.04 | 13.83 | 14.04 | 357,168 |
| 15 Dec 23 |
13.98000 -0.44 |
14.35 | 13.90 | 14.35 | 1,063,408 |
| 14 Dec 23 |
14.42000 +0.46 |
14.50 | 14.07 | 14.22 | 646,257 |
| 13 Dec 23 |
13.96000 +0.31 |
14.03 | 13.38 | 13.68 | 527,952 |
| 12 Dec 23 |
13.65000 +0.02 |
13.70 | 13.53 | 13.68 | 518,007 |
| 11 Dec 23 |
13.63000 +0.16 |
13.69 | 13.43 | 13.43 | 309,751 |
| 08 Dec 23 |
13.47000 +0.31 |
13.51 | 13.09 | 13.10 | 407,133 |
| 07 Dec 23 |
13.16000 -0.19 |
13.49 | 13.13 | 13.32 | 403,078 |
| 06 Dec 23 |
13.35000 +0.16 |
13.49 | 13.30 | 13.37 | 488,609 |
| 05 Dec 23 |
13.19000 -0.28 |
13.50 | 13.14 | 13.41 | 736,410 |
| 04 Dec 23 |
13.47000 -0.05 |
13.56 | 13.21 | 13.37 | 620,913 |
| 01 Dec 23 |
13.52000 +0.11 |
13.64 | 13.24 | 13.40 | 712,960 |
| 30 Nov 23 |
13.41000 -0.13 |
13.64 | 13.26 | 13.56 | 813,473 |
| 29 Nov 23 |
13.54000 +0.51 |
13.63 | 13.10 | 13.10 | 791,790 |
| 28 Nov 23 |
13.03000 +0.05 |
13.10 | 12.75 | 12.90 | 609,782 |
| 27 Nov 23 |
12.98000 +0.18 |
13.14 | 12.72 | 12.72 | 674,257 |
| 24 Nov 23 |
12.80000 -0.04 |
12.97 | 12.78 | 12.84 | 205,903 |
| 22 Nov 23 |
12.84000 +0.19 |
12.90 | 12.68 | 12.68 | 539,308 |
| 21 Nov 23 |
12.65000 -0.15 |
12.80 | 12.56 | 12.71 | 458,255 |
| 20 Nov 23 |
12.80000 +0.34 |
12.93 | 12.60 | 12.71 | 812,441 |
| 17 Nov 23 |
12.46000 +0.24 |
12.48 | 12.16 | 12.30 | 415,501 |
| 16 Nov 23 |
12.22000 -0.20 |
12.31 | 12.01 | 12.26 | 633,115 |
| 15 Nov 23 |
12.42000 +0.36 |
12.56 | 12.12 | 12.15 | 800,165 |
| 14 Nov 23 |
12.06000 +0.37 |
12.08 | 11.81 | 12.00 | 704,239 |
| 13 Nov 23 |
11.69000 -0.08 |
11.78 | 11.46 | 11.59 | 620,722 |
| 10 Nov 23 |
11.77000 +0.34 |
11.90 | 11.33 | 11.50 | 879,034 |
| 09 Nov 23 |
11.43000 +0.03 |
12.36 | 11.32 | 11.80 | 1,126,641 |
| 08 Nov 23 |
11.40000 -0.26 |
11.73 | 11.33 | 11.67 | 1,130,267 |
| 07 Nov 23 |
11.66000 +0.23 |
11.76 | 11.34 | 11.34 | 613,261 |
| 06 Nov 23 |
11.43000 -0.32 |
11.76 | 11.35 | 11.70 | 625,372 |
| 03 Nov 23 |
11.75000 +0.55 |
11.89 | 11.43 | 11.46 | 907,687 |
| 02 Nov 23 |
11.20000 +0.46 |
11.23 | 10.82 | 10.99 | 860,379 |
| 01 Nov 23 |
10.74000 +0.09 |
10.80 | 10.46 | 10.61 | 588,816 |
| 31 Oct 23 |
10.65000 +0.01 |
10.80 | 10.56 | 10.71 | 550,643 |
| 30 Oct 23 |
10.64000 +0.31 |
10.94 | 10.28 | 10.41 | 744,300 |
| 27 Oct 23 |
10.33000 -0.12 |
10.60 | 10.28 | 10.52 | 358,711 |
| 26 Oct 23 |
10.45000 +0.03 |
10.76 | 10.39 | 10.44 | 584,398 |
| 25 Oct 23 |
10.42000 -0.29 |
10.66 | 10.27 | 10.59 | 514,909 |
| 24 Oct 23 |
10.71000 +0.19 |
10.83 | 10.61 | 10.63 | 642,294 |
| 23 Oct 23 |
10.52000 -0.10 |
10.75 | 10.36 | 10.49 | 556,691 |
| 20 Oct 23 |
10.62000 +0.09 |
10.71 | 10.40 | 10.54 | 683,734 |
| 19 Oct 23 |
10.53000 -0.17 |
10.77 | 10.44 | 10.73 | 546,684 |
| 18 Oct 23 |
10.70000 -0.30 |
10.97 | 10.60 | 10.93 | 535,914 |
| 17 Oct 23 |
11.00000 -0.15 |
11.30 | 10.99 | 11.06 | 847,617 |
| 16 Oct 23 |
11.15000 +0.45 |
11.31 | 10.74 | 10.82 | 826,956 |
| 13 Oct 23 |
10.70000 -0.61 |
11.36 | 10.64 | 11.19 | 860,168 |
| 12 Oct 23 |
11.31000 -0.45 |
11.77 | 11.05 | 11.77 | 661,308 |
| 11 Oct 23 |
11.76000 -0.39 |
12.27 | 11.66 | 12.24 | 640,172 |
| 10 Oct 23 |
12.15000 -0.04 |
12.42 | 11.87 | 12.09 | 1,107,792 |
| 09 Oct 23 |
12.19000 +0.26 |
12.37 | 11.77 | 11.89 | 612,893 |
| 06 Oct 23 |
11.93000 +0.08 |
12.12 | 11.77 | 11.79 | 816,952 |
| 05 Oct 23 |
11.85000 -0.01 |
11.98 | 11.60 | 11.79 | 621,870 |
| 04 Oct 23 |
11.86000 +0.04 |
11.97 | 11.64 | 11.71 | 858,844 |
| 03 Oct 23 |
11.82000 +0.24 |
11.83 | 11.40 | 11.51 | 1,208,515 |
| 02 Oct 23 |
11.58000 -0.41 |
12.07 | 11.47 | 11.88 | 1,200,021 |
| 29 Sep 23 |
11.99000 -0.08 |
12.33 | 11.90 | 12.11 | 781,373 |
| 28 Sep 23 |
12.07000 +0.23 |
12.32 | 11.70 | 11.84 | 972,432 |
| 27 Sep 23 |
11.84000 +0.09 |
12.04 | 11.64 | 11.82 | 1,161,244 |
| 26 Sep 23 |
11.75000 -0.33 |
12.19 | 11.65 | 12.00 | 1,644,467 |
| 25 Sep 23 |
12.08000 -0.54 |
12.59 | 11.92 | 12.47 | 1,426,857 |
| 22 Sep 23 |
12.62000 -0.14 |
13.03 | 12.54 | 12.90 | 1,427,367 |
| 21 Sep 23 |
12.76000 -1.10 |
13.66 | 12.14 | 13.66 | 2,401,308 |
| 20 Sep 23 |
13.86000 -1.15 |
15.01 | 13.72 | 15.00 | 1,886,376 |
| 19 Sep 23 |
15.01000 +0.05 |
15.13 | 14.83 | 14.90 | 4,269,640 |
| 18 Sep 23 |
14.96000 -0.09 |
15.05 | 14.80 | 14.93 | 922,619 |
| 15 Sep 23 |
15.05000 -0.10 |
15.07 | 14.80 | 14.80 | 2,695,635 |
| 14 Sep 23 |
15.15000 +0.00 |
15.52 | 15.02 | 15.25 | 762,799 |
| 13 Sep 23 |
15.15000 +0.21 |
15.27 | 14.82 | 14.90 | 2,882,281 |
| 12 Sep 23 |
14.94000 -0.06 |
15.05 | 14.68 | 14.80 | 852,082 |
| 11 Sep 23 |
15.00000 +0.01 |
15.20 | 14.95 | 15.09 | 1,188,677 |
| 08 Sep 23 |
14.99000 +0.08 |
15.07 | 14.56 | 14.83 | 1,407,495 |
| 07 Sep 23 |
14.91000 -0.19 |
15.03 | 14.76 | 14.96 | 1,229,091 |
| 06 Sep 23 |
15.10000 +0.00 |
15.15 | 14.91 | 15.11 | 1,944,250 |
| 05 Sep 23 |
15.10000 +0.10 |
15.24 | 14.89 | 14.99 | 1,726,583 |
| 01 Sep 23 |
15.00000 -0.19 |
15.33 | 14.91 | 15.17 | 2,269,337 |
| 31 Aug 23 |
15.19000 -1.20 |
16.21 | 15.02 | 16.08 | 2,363,958 |
| 30 Aug 23 |
16.39000 +0.23 |
16.55 | 16.06 | 16.11 | 508,783 |
| 29 Aug 23 |
16.16000 -0.09 |
16.56 | 16.11 | 16.26 | 456,288 |
| 28 Aug 23 |
16.25000 -0.14 |
16.55 | 16.08 | 16.45 | 453,212 |
| 25 Aug 23 |
16.39000 +0.24 |
16.52 | 16.23 | 16.29 | 362,793 |
| 24 Aug 23 |
16.15000 -0.21 |
16.45 | 16.12 | 16.45 | 311,757 |
| 23 Aug 23 |
16.36000 +0.03 |
16.48 | 16.18 | 16.44 | 409,886 |
| 22 Aug 23 |
16.33000 -0.33 |
16.80 | 16.32 | 16.80 | 358,950 |
| 21 Aug 23 |
16.66000 +0.41 |
16.73 | 16.25 | 16.25 | 511,814 |
| 18 Aug 23 |
16.25000 +0.01 |
16.56 | 16.05 | 16.05 | 384,734 |
| 17 Aug 23 |
16.24000 -0.08 |
16.45 | 16.19 | 16.32 | 298,098 |
| 16 Aug 23 |
16.32000 +0.00 |
16.49 | 16.03 | 16.28 | 319,562 |
| 15 Aug 23 |
16.32000 -0.41 |
16.60 | 15.90 | 16.59 | 439,937 |
| 14 Aug 23 |
16.73000 +0.25 |
16.89 | 16.24 | 16.29 | 303,213 |
| 11 Aug 23 |
16.48000 +0.60 |
16.57 | 15.78 | 15.80 | 526,184 |
| 10 Aug 23 |
15.88000 +0.28 |
16.04 | 15.30 | 15.64 | 592,030 |
| 09 Aug 23 |
15.60000 -1.79 |
15.91 | 13.85 | 14.29 | 1,552,550 |
| 08 Aug 23 |
17.39000 +0.33 |
17.41 | 16.76 | 16.92 | 621,909 |
| 07 Aug 23 |
17.06000 -0.85 |
18.00 | 16.87 | 18.00 | 574,951 |
| 04 Aug 23 |
17.91000 -0.02 |
18.34 | 17.87 | 18.10 | 306,112 |
| 03 Aug 23 |
17.93000 +0.09 |
18.04 | 17.73 | 17.77 | 222,015 |
| 02 Aug 23 |
17.84000 -0.75 |
18.53 | 17.56 | 18.28 | 427,065 |
| 01 Aug 23 |
18.59000 +0.07 |
18.62 | 18.30 | 18.42 | 309,352 |
| 31 Jul 23 |
18.52000 +0.48 |
18.70 | 18.16 | 18.16 | 458,047 |
| 28 Jul 23 |
18.04000 +0.41 |
18.30 | 17.73 | 17.99 | 429,546 |
| 27 Jul 23 |
17.63000 -0.48 |
18.40 | 17.59 | 18.39 | 374,529 |
| 26 Jul 23 |
18.11000 -0.28 |
18.49 | 17.89 | 18.25 | 365,790 |
| 25 Jul 23 |
18.39000 +0.39 |
18.67 | 17.98 | 18.02 | 323,445 |
| 24 Jul 23 |
18.00000 +0.11 |
18.27 | 17.93 | 18.04 | 235,868 |
| 21 Jul 23 |
17.89000 -0.18 |
18.38 | 17.83 | 18.25 | 433,705 |
| 20 Jul 23 |
18.07000 -0.88 |
18.83 | 17.80 | 18.82 | 477,449 |
| 19 Jul 23 |
18.95000 +0.03 |
19.29 | 18.92 | 18.97 | 340,963 |
| 18 Jul 23 |
18.92000 +0.22 |
18.92 | 18.65 | 18.65 | 280,871 |
| 17 Jul 23 |
18.70000 +0.16 |
19.02 | 18.49 | 18.55 | 281,719 |
| 14 Jul 23 |
18.54000 -0.46 |
19.06 | 18.47 | 18.93 | 366,524 |
| 13 Jul 23 |
19.00000 +0.32 |
19.26 | 18.70 | 18.81 | 458,839 |
| 12 Jul 23 |
18.68000 +0.41 |
18.80 | 18.47 | 18.60 | 447,366 |
| 11 Jul 23 |
18.27000 +0.14 |
18.48 | 18.13 | 18.17 | 242,309 |
| 10 Jul 23 |
18.13000 +0.28 |
18.27 | 17.71 | 17.71 | 397,276 |
| 07 Jul 23 |
17.85000 +0.22 |
18.05 | 17.65 | 17.66 | 350,683 |
| 06 Jul 23 |
17.63000 -0.02 |
17.67 | 17.28 | 17.46 | 378,782 |
| 05 Jul 23 |
17.65000 -0.17 |
17.85 | 17.50 | 17.85 | 433,649 |
| 03 Jul 23 |
17.82000 +0.06 |
17.92 | 17.41 | 17.77 | 228,647 |
| 30 Jun 23 |
17.76000 -0.25 |
18.14 | 17.74 | 18.05 | 450,906 |
| 29 Jun 23 |
18.01000 +0.64 |
18.01 | 17.37 | 17.46 | 540,712 |
| 28 Jun 23 |
17.37000 +0.38 |
17.48 | 16.91 | 16.98 | 467,806 |
| 27 Jun 23 |
16.99000 +0.19 |
17.40 | 16.89 | 16.91 | 574,388 |
| 26 Jun 23 |
16.80000 +0.15 |
16.98 | 16.39 | 16.57 | 465,952 |
| 23 Jun 23 |
16.65000 +0.47 |
16.75 | 15.87 | 15.87 | 1,240,848 |
| 22 Jun 23 |
16.18000 +0.16 |
16.18 | 15.68 | 15.85 | 320,364 |
| 21 Jun 23 |
16.02000 +0.02 |
16.02 | 15.61 | 15.82 | 527,202 |
| 20 Jun 23 |
16.00000 -0.38 |
16.43 | 15.89 | 16.31 | 723,549 |
| 16 Jun 23 |
16.38000 -0.37 |
16.91 | 16.25 | 16.87 | 692,430 |
| 15 Jun 23 |
16.75000 +0.18 |
16.78 | 16.11 | 16.20 | 784,287 |
| 14 Jun 23 |
16.57000 -0.62 |
17.17 | 16.51 | 17.08 | 647,586 |
| 13 Jun 23 |
17.19000 +0.47 |
17.48 | 16.62 | 16.71 | 762,960 |
| 12 Jun 23 |
16.72000 +0.75 |
17.45 | 16.00 | 16.12 | 1,003,618 |
| 09 Jun 23 |
15.97000 -0.20 |
16.30 | 15.92 | 16.12 | 434,850 |
| 08 Jun 23 |
16.17000 -0.40 |
16.53 | 15.90 | 16.50 | 529,381 |
| 07 Jun 23 |
16.57000 +0.11 |
16.80 | 16.38 | 16.54 | 646,187 |
| 06 Jun 23 |
16.46000 +0.32 |
16.68 | 16.04 | 16.04 | 510,653 |
| 05 Jun 23 |
16.14000 -0.02 |
16.23 | 15.90 | 15.90 | 389,100 |
| 02 Jun 23 |
16.16000 +0.38 |
16.31 | 15.91 | 15.96 | 514,915 |
| 01 Jun 23 |
15.78000 +0.31 |
15.79 | 14.97 | 15.41 | 664,855 |
| 31 May 23 |
15.47000 -0.10 |
15.63 | 15.33 | 15.44 | 696,036 |
| 30 May 23 |
15.57000 -0.22 |
15.96 | 15.43 | 15.90 | 429,413 |
| 26 May 23 |
15.79000 +0.32 |
15.87 | 15.27 | 15.50 | 664,494 |
| 25 May 23 |
15.47000 -0.31 |
16.02 | 15.42 | 15.88 | 1,000,420 |
| 24 May 23 |
15.78000 -0.17 |
15.97 | 15.59 | 15.97 | 508,142 |
| 23 May 23 |
15.95000 -0.11 |
16.30 | 15.88 | 15.99 | 694,386 |
| 22 May 23 |
16.06000 +0.27 |
16.33 | 15.66 | 15.79 | 641,466 |
| 19 May 23 |
15.79000 -0.19 |
16.00 | 15.71 | 16.00 | 726,604 |
| 18 May 23 |
15.98000 +0.68 |
16.01 | 15.13 | 15.21 | 837,434 |
| 17 May 23 |
15.30000 +0.34 |
15.53 | 14.55 | 14.94 | 1,036,694 |
| 16 May 23 |
14.96000 +0.01 |
15.22 | 14.57 | 14.79 | 1,381,802 |
| 15 May 23 |
14.95000 +0.00 |
15.32 | 14.62 | 14.87 | 1,264,726 |
| 12 May 23 |
14.95000 -0.55 |
15.76 | 14.65 | 15.53 | 937,883 |
| 11 May 23 |
15.50000 -1.04 |
16.46 | 15.16 | 16.42 | 964,797 |
| 10 May 23 |
16.54000 -0.55 |
17.05 | 15.41 | 15.84 | 1,433,924 |
| 09 May 23 |
17.09000 -0.22 |
17.54 | 17.06 | 17.20 | 891,247 |
| 08 May 23 |
17.31000 +0.14 |
17.62 | 17.24 | 17.36 | 601,979 |
| 05 May 23 |
17.17000 +0.82 |
17.39 | 16.55 | 16.55 | 815,796 |
| 04 May 23 |
16.35000 +0.01 |
16.69 | 16.17 | 16.35 | 586,972 |
| 03 May 23 |
16.34000 -0.21 |
16.72 | 16.32 | 16.54 | 638,607 |
| 02 May 23 |
16.55000 -0.27 |
16.86 | 16.52 | 16.74 | 502,886 |
| 01 May 23 |
16.82000 -0.12 |
17.14 | 16.41 | 16.88 | 507,067 |
| 28 Apr 23 |
16.94000 -0.11 |
17.00 | 16.56 | 16.83 | 517,876 |
| 27 Apr 23 |
17.05000 +0.38 |
17.21 | 16.84 | 16.86 | 423,693 |
| 26 Apr 23 |
16.67000 -0.17 |
17.26 | 16.61 | 16.78 | 352,475 |
| 25 Apr 23 |
16.84000 -0.64 |
17.45 | 16.82 | 17.28 | 535,241 |
| 24 Apr 23 |
17.48000 -0.16 |
17.79 | 17.29 | 17.60 | 368,400 |
| 21 Apr 23 |
17.64000 +0.28 |
17.66 | 17.24 | 17.39 | 383,754 |
| 20 Apr 23 |
17.36000 -0.18 |
17.56 | 17.16 | 17.27 | 327,816 |
| 19 Apr 23 |
17.54000 +0.30 |
17.64 | 17.08 | 17.09 | 369,134 |
| 18 Apr 23 |
17.24000 -0.02 |
17.38 | 16.87 | 17.38 | 516,073 |
| 17 Apr 23 |
17.26000 -0.33 |
17.57 | 17.16 | 17.56 | 408,278 |
| 14 Apr 23 |
17.59000 +0.27 |
17.66 | 17.20 | 17.36 | 426,328 |
| 13 Apr 23 |
17.32000 +0.70 |
17.54 | 16.75 | 16.85 | 516,066 |
| 12 Apr 23 |
16.62000 -0.01 |
16.86 | 16.08 | 16.73 | 606,361 |
| 11 Apr 23 |
16.63000 +0.35 |
16.81 | 16.33 | 16.38 | 692,655 |
| 10 Apr 23 |
16.28000 +0.18 |
16.40 | 15.82 | 15.92 | 568,528 |
| 06 Apr 23 |
16.10000 +0.34 |
16.28 | 15.53 | 15.77 | 562,867 |
| 05 Apr 23 |
15.76000 +0.03 |
15.76 | 15.29 | 15.66 | 503,339 |
| 04 Apr 23 |
15.73000 -0.17 |
15.91 | 15.60 | 15.91 | 571,711 |
| 03 Apr 23 |
15.90000 -0.04 |
15.95 | 15.51 | 15.76 | 502,427 |
| 31 Mar 23 |
15.94000 +0.59 |
16.03 | 15.43 | 15.49 | 431,970 |
| 30 Mar 23 |
15.35000 -0.05 |
15.54 | 15.18 | 15.51 | 453,457 |
| 29 Mar 23 |
15.40000 +0.02 |
15.61 | 15.28 | 15.61 | 636,438 |
| 28 Mar 23 |
15.38000 +0.01 |
15.40 | 15.03 | 15.37 | 578,387 |
| 27 Mar 23 |
15.37000 +0.15 |
15.40 | 15.04 | 15.25 | 442,893 |
| 24 Mar 23 |
15.22000 +0.17 |
15.28 | 14.92 | 14.97 | 617,378 |
| 23 Mar 23 |
15.05000 +0.27 |
15.63 | 14.98 | 15.09 | 1,053,998 |
| 22 Mar 23 |
14.78000 -0.79 |
15.64 | 14.78 | 15.57 | 1,219,618 |
| 21 Mar 23 |
15.57000 +0.99 |
15.65 | 14.69 | 14.81 | 1,461,847 |
| 20 Mar 23 |
14.58000 -0.07 |
14.79 | 14.39 | 14.78 | 1,127,028 |
| 17 Mar 23 |
14.65000 -0.15 |
14.83 | 14.43 | 14.62 | 1,733,964 |
| 16 Mar 23 |
14.80000 +0.26 |
14.95 | 14.27 | 14.43 | 1,153,173 |
| 15 Mar 23 |
14.54000 -0.50 |
14.70 | 13.68 | 14.70 | 2,500,105 |
| 14 Mar 23 |
15.04000 -0.01 |
15.60 | 14.90 | 15.40 | 967,017 |
| 13 Mar 23 |
15.05000 -0.11 |
15.44 | 14.80 | 15.00 | 921,129 |
| 10 Mar 23 |
15.16000 -0.70 |
15.99 | 15.09 | 15.91 | 1,478,473 |
| 09 Mar 23 |
15.86000 -1.42 |
17.08 | 15.73 | 16.93 | 1,862,178 |
| 08 Mar 23 |
17.28000 -0.06 |
17.39 | 16.98 | 17.25 | 654,744 |
| 07 Mar 23 |
17.34000 +0.22 |
17.38 | 17.01 | 17.16 | 632,825 |
| 06 Mar 23 |
17.12000 -0.15 |
17.47 | 17.12 | 17.38 | 809,948 |
| 03 Mar 23 |
17.27000 +0.16 |
17.62 | 17.13 | 17.31 | 678,492 |
| 02 Mar 23 |
17.11000 +0.10 |
17.27 | 16.62 | 16.73 | 758,545 |
| 01 Mar 23 |
17.01000 -0.05 |
17.25 | 16.73 | 17.15 | 954,959 |
| 28 Feb 23 |
17.06000 -0.07 |
17.41 | 16.94 | 17.01 | 931,705 |
| 27 Feb 23 |
17.13000 -0.22 |
17.43 | 17.00 | 17.39 | 883,961 |
| 24 Feb 23 |
17.35000 -0.28 |
18.00 | 17.29 | 17.36 | 1,283,923 |
| 23 Feb 23 |
17.63000 -0.36 |
18.18 | 17.07 | 17.99 | 1,796,458 |
| 22 Feb 23 |
17.99000 -5.26 |
20.25 | 17.07 | 19.16 | 8,051,920 |
| 21 Feb 23 |
23.25000 -0.56 |
24.03 | 23.18 | 23.45 | 1,113,432 |
| 17 Feb 23 |
23.81000 +0.21 |
23.90 | 23.36 | 23.55 | 712,598 |
| 16 Feb 23 |
23.60000 -0.13 |
24.04 | 23.06 | 23.23 | 695,004 |
| 15 Feb 23 |
23.73000 +0.51 |
24.05 | 23.01 | 23.01 | 994,882 |
| 14 Feb 23 |
23.22000 +0.72 |
23.47 | 22.31 | 22.31 | 1,026,805 |
| 13 Feb 23 |
22.50000 +0.52 |
22.61 | 21.79 | 21.95 | 660,737 |
| 10 Feb 23 |
21.98000 -0.27 |
22.44 | 21.84 | 22.10 | 665,635 |
| 09 Feb 23 |
22.25000 +0.01 |
22.86 | 22.18 | 22.50 | 568,935 |
| 08 Feb 23 |
22.24000 -0.12 |
22.39 | 21.83 | 22.29 | 947,512 |
| 07 Feb 23 |
22.36000 +0.42 |
22.37 | 21.65 | 21.83 | 757,691 |
| 06 Feb 23 |
21.94000 +0.30 |
22.15 | 21.50 | 21.52 | 706,987 |
| 03 Feb 23 |
21.64000 +0.36 |
21.98 | 20.59 | 20.84 | 1,009,859 |
| 02 Feb 23 |
21.28000 +1.17 |
21.31 | 20.28 | 20.48 | 1,310,946 |
| 01 Feb 23 |
20.11000 +0.47 |
20.11 | 19.36 | 19.56 | 1,010,077 |
| 31 Jan 23 |
19.64000 +0.61 |
19.64 | 19.06 | 19.16 | 698,202 |
| 30 Jan 23 |
19.03000 -0.11 |
19.25 | 18.93 | 18.98 | 511,631 |
| 27 Jan 23 |
19.14000 -0.03 |
19.45 | 19.07 | 19.09 | 654,277 |
| 26 Jan 23 |
19.17000 +0.12 |
19.59 | 18.92 | 19.34 | 679,717 |
| 25 Jan 23 |
19.05000 +0.21 |
19.23 | 18.35 | 18.46 | 680,805 |
| 24 Jan 23 |
18.84000 +0.02 |
18.89 | 18.50 | 18.82 | 514,055 |
| 23 Jan 23 |
18.82000 +0.45 |
18.92 | 18.30 | 18.40 | 559,528 |
| 20 Jan 23 |
18.37000 +0.30 |
18.43 | 17.84 | 18.34 | 740,686 |
| 19 Jan 23 |
18.07000 +0.35 |
18.16 | 17.59 | 17.59 | 506,511 |
| 18 Jan 23 |
17.72000 +0.10 |
18.16 | 17.65 | 17.65 | 440,838 |
| 17 Jan 23 |
17.62000 -0.03 |
17.75 | 17.47 | 17.63 | 396,428 |
| 13 Jan 23 |
17.65000 +0.20 |
17.70 | 17.35 | 17.35 | 475,297 |
| 12 Jan 23 |
17.45000 +0.25 |
17.70 | 17.08 | 17.23 | 455,736 |
| 11 Jan 23 |
17.20000 +0.11 |
17.48 | 17.07 | 17.12 | 427,039 |
| 10 Jan 23 |
17.09000 +0.16 |
17.19 | 16.74 | 16.75 | 336,354 |
| 09 Jan 23 |
16.93000 +0.31 |
17.38 | 16.51 | 16.80 | 654,434 |
| 06 Jan 23 |
16.62000 +0.27 |
16.62 | 16.09 | 16.40 | 410,141 |
| 05 Jan 23 |
16.35000 -0.11 |
16.57 | 16.10 | 16.26 | 382,515 |
| 04 Jan 23 |
16.46000 -0.18 |
16.91 | 16.30 | 16.84 | 493,916 |
| 03 Jan 23 |
16.64000 +0.22 |
17.24 | 16.25 | 16.78 | 590,523 |
| 30 Dec 22 |
16.42000 +0.05 |
16.46 | 16.02 | 16.02 | 404,782 |
| 29 Dec 22 |
16.37000 +0.77 |
16.39 | 15.64 | 15.87 | 398,891 |
| 28 Dec 22 |
15.60000 -0.24 |
15.97 | 15.53 | 15.75 | 370,952 |
| 27 Dec 22 |
15.84000 -0.42 |
16.40 | 15.76 | 16.22 | 347,610 |
| 23 Dec 22 |
16.26000 +0.39 |
16.28 | 15.68 | 15.83 | 354,633 |
| 22 Dec 22 |
15.87000 -0.53 |
16.26 | 15.52 | 16.19 | 591,500 |
| 21 Dec 22 |
16.40000 -0.01 |
16.67 | 16.08 | 16.49 | 872,890 |
| 20 Dec 22 |
16.41000 -0.57 |
16.90 | 15.97 | 16.60 | 748,460 |
| 19 Dec 22 |
16.98000 +0.39 |
17.94 | 16.83 | 17.17 | 1,331,844 |
| 16 Dec 22 |
16.59000 +0.03 |
17.14 | 16.16 | 16.39 | 2,035,060 |
| 15 Dec 22 |
16.56000 -0.50 |
17.11 | 16.28 | 16.51 | 879,416 |
| 14 Dec 22 |
17.06000 +0.29 |
17.45 | 16.56 | 16.80 | 1,457,129 |
| 13 Dec 22 |
16.77000 +0.41 |
17.17 | 16.51 | 17.04 | 873,809 |
| 12 Dec 22 |
16.36000 +0.23 |
16.58 | 16.15 | 16.15 | 628,884 |
| 09 Dec 22 |
16.13000 +0.04 |
16.52 | 15.89 | 15.91 | 667,716 |
| 08 Dec 22 |
16.09000 +0.39 |
16.73 | 15.75 | 15.82 | 563,170 |
| 07 Dec 22 |
15.70000 +0.45 |
15.95 | 14.98 | 15.11 | 926,703 |
| 06 Dec 22 |
15.25000 -0.56 |
15.84 | 14.81 | 15.79 | 940,877 |
| 05 Dec 22 |
15.81000 -0.66 |
16.46 | 15.68 | 16.21 | 811,994 |
| 02 Dec 22 |
16.47000 -0.13 |
16.72 | 15.86 | 16.17 | 916,723 |
| 01 Dec 22 |
16.60000 +0.04 |
17.05 | 16.30 | 16.61 | 1,081,661 |
| 30 Nov 22 |
16.56000 +0.97 |
16.56 | 15.24 | 15.59 | 1,145,700 |
| 29 Nov 22 |
15.59000 -1.58 |
16.98 | 15.46 | 16.87 | 1,259,390 |
| 28 Nov 22 |
17.17000 -0.03 |
17.52 | 16.96 | 17.00 | 550,994 |
| 25 Nov 22 |
17.20000 +0.03 |
17.43 | 17.00 | 17.00 | 261,939 |
| 23 Nov 22 |
17.17000 -0.01 |
17.38 | 16.77 | 17.06 | 459,677 |
| 22 Nov 22 |
17.18000 +0.43 |
17.25 | 16.70 | 16.80 | 650,408 |
| 21 Nov 22 |
16.75000 +0.24 |
16.84 | 16.24 | 16.33 | 507,480 |
| 18 Nov 22 |
16.51000 +0.00 |
17.09 | 16.38 | 16.99 | 522,041 |
| 17 Nov 22 |
16.51000 -0.01 |
16.78 | 16.05 | 16.14 | 427,659 |
| 16 Nov 22 |
16.52000 -0.32 |
16.85 | 16.40 | 16.54 | 463,721 |
| 15 Nov 22 |
16.84000 +0.70 |
17.38 | 16.43 | 16.51 | 961,836 |
| 14 Nov 22 |
16.14000 -1.05 |
17.08 | 16.09 | 16.88 | 784,998 |
| 11 Nov 22 |
17.19000 +0.23 |
17.44 | 16.65 | 16.80 | 1,033,798 |
| 10 Nov 22 |
16.96000 +2.39 |
17.33 | 15.67 | 17.00 | 2,559,032 |
| 09 Nov 22 |
14.57000 -0.23 |
14.79 | 14.32 | 14.70 | 1,239,185 |
| 08 Nov 22 |
14.80000 -0.79 |
15.37 | 14.59 | 15.12 | 958,385 |
| 14 Oct 22 |
15.59000 -1.11 |
17.08 | 15.56 | 16.89 | 403,083 |
| 13 Oct 22 |
16.70000 +0.50 |
16.79 | 15.28 | 15.71 | 569,895 |
| 12 Oct 22 |
16.20000 -0.13 |
16.58 | 16.08 | 16.41 | 404,797 |
| 11 Oct 22 |
16.33000 -0.69 |
16.88 | 15.63 | 16.88 | 495,095 |
| 10 Oct 22 |
17.02000 +0.11 |
17.17 | 16.72 | 17.03 | 361,599 |
| 07 Oct 22 |
16.91000 -0.89 |
17.44 | 16.70 | 17.38 | 495,442 |
| 06 Oct 22 |
17.80000 +0.13 |
18.03 | 17.32 | 17.57 | 366,200 |
| 05 Oct 22 |
17.67000 -0.12 |
18.19 | 17.11 | 17.48 | 535,851 |
| 04 Oct 22 |
17.79000 +0.78 |
17.79 | 16.97 | 17.15 | 1,096,105 |
| 03 Oct 22 |
17.01000 +0.51 |
17.27 | 16.56 | 16.65 | 741,722 |
| 30 Sep 22 |
16.50000 +0.09 |
16.99 | 16.38 | 16.48 | 418,508 |
| 29 Sep 22 |
16.41000 -0.27 |
16.43 | 16.04 | 16.32 | 387,833 |
| 28 Sep 22 |
16.68000 +0.72 |
16.85 | 16.06 | 16.06 | 418,014 |
| 27 Sep 22 |
15.96000 +0.41 |
16.34 | 15.61 | 15.93 | 608,127 |
| 26 Sep 22 |
15.55000 -0.26 |
16.24 | 15.54 | 15.77 | 676,421 |
| 23 Sep 22 |
15.81000 +0.46 |
15.90 | 14.93 | 15.07 | 1,006,130 |
| 22 Sep 22 |
15.35000 -1.60 |
16.91 | 14.99 | 16.74 | 918,871 |
| 21 Sep 22 |
16.95000 -0.15 |
17.64 | 16.94 | 17.16 | 883,826 |
| 20 Sep 22 |
17.10000 -0.55 |
18.10 | 17.09 | 17.30 | 909,470 |
| 19 Sep 22 |
17.65000 -0.23 |
18.07 | 16.97 | 17.67 | 860,598 |
| 16 Sep 22 |
17.88000 -0.89 |
18.69 | 17.86 | 18.40 | 3,373,613 |
| 15 Sep 22 |
18.77000 -0.35 |
19.49 | 18.73 | 18.81 | 860,546 |
| 14 Sep 22 |
19.12000 +0.38 |
19.32 | 18.58 | 18.76 | 1,002,280 |
| 13 Sep 22 |
18.74000 -1.38 |
19.45 | 18.53 | 19.12 | 824,849 |
| 12 Sep 22 |
20.12000 +0.39 |
20.14 | 19.56 | 19.87 | 931,240 |
| 09 Sep 22 |
19.73000 +1.05 |
19.87 | 18.69 | 18.69 | 1,278,303 |
| 08 Sep 22 |
18.68000 +1.00 |
18.75 | 17.44 | 17.44 | 1,017,006 |
| 07 Sep 22 |
17.68000 +0.24 |
17.94 | 17.24 | 17.30 | 856,682 |
| 06 Sep 22 |
17.44000 +0.59 |
17.76 | 16.89 | 16.93 | 771,475 |
| 02 Sep 22 |
16.85000 +0.32 |
17.38 | 16.50 | 16.91 | 640,869 |
| 01 Sep 22 |
16.53000 -0.15 |
16.67 | 16.13 | 16.62 | 655,384 |
| 31 Aug 22 |
16.68000 -0.20 |
17.23 | 16.67 | 17.06 | 430,888 |
| 30 Aug 22 |
16.88000 +0.34 |
17.00 | 16.65 | 16.65 | 611,766 |
| 29 Aug 22 |
16.54000 +0.10 |
16.76 | 16.20 | 16.21 | 964,316 |
| 26 Aug 22 |
16.44000 -0.53 |
17.06 | 16.34 | 16.96 | 797,953 |
| 25 Aug 22 |
16.97000 +0.66 |
17.22 | 16.32 | 16.49 | 694,818 |
| 24 Aug 22 |
16.31000 +0.10 |
16.64 | 16.19 | 16.26 | 507,551 |
| 23 Aug 22 |
16.21000 -0.06 |
16.55 | 16.15 | 16.19 | 458,131 |
| 22 Aug 22 |
16.27000 -0.21 |
16.31 | 15.86 | 16.19 | 823,083 |
| 19 Aug 22 |
16.48000 -1.03 |
17.23 | 16.46 | 17.23 | 1,237,401 |
| 18 Aug 22 |
17.51000 -0.67 |
18.24 | 17.45 | 18.01 | 923,094 |
| 17 Aug 22 |
18.18000 -1.65 |
19.41 | 17.84 | 19.40 | 1,448,989 |
| 16 Aug 22 |
19.83000 -1.14 |
20.18 | 18.47 | 18.50 | 2,340,501 |
| 15 Aug 22 |
20.97000 -0.06 |
21.61 | 20.69 | 21.10 | 1,199,637 |
| 12 Aug 22 |
21.03000 +0.76 |
21.08 | 20.37 | 20.65 | 663,974 |
| 11 Aug 22 |
20.27000 +0.13 |
20.71 | 20.00 | 20.42 | 527,824 |
| 10 Aug 22 |
20.14000 +0.59 |
20.40 | 19.98 | 20.09 | 649,980 |
| 09 Aug 22 |
19.55000 -0.56 |
20.09 | 19.29 | 20.02 | 764,433 |
| 08 Aug 22 |
20.11000 +1.13 |
20.13 | 19.16 | 19.16 | 986,689 |
| 05 Aug 22 |
18.98000 +0.55 |
19.05 | 18.12 | 18.12 | 635,324 |
| 04 Aug 22 |
18.43000 +0.06 |
18.84 | 18.19 | 18.57 | 482,691 |
| 03 Aug 22 |
18.37000 +0.84 |
18.47 | 17.45 | 17.63 | 789,502 |
| 02 Aug 22 |
17.53000 +0.03 |
17.86 | 16.99 | 17.16 | 489,336 |
| 01 Aug 22 |
17.50000 -0.03 |
17.74 | 16.67 | 17.21 | 602,708 |
| 29 Jul 22 |
17.53000 +0.05 |
17.69 | 17.12 | 17.31 | 432,565 |
| 28 Jul 22 |
17.48000 +0.27 |
17.60 | 16.98 | 17.28 | 334,149 |
| 27 Jul 22 |
17.21000 +0.75 |
17.26 | 16.81 | 16.85 | 378,921 |
| 26 Jul 22 |
16.46000 -0.46 |
16.78 | 16.31 | 16.78 | 488,079 |
| 25 Jul 22 |
16.92000 -0.06 |
17.06 | 16.63 | 17.00 | 460,729 |
| 22 Jul 22 |
16.98000 -1.09 |
17.98 | 16.82 | 17.82 | 604,072 |
| 21 Jul 22 |
18.07000 +0.34 |
18.07 | 17.36 | 17.59 | 500,567 |
| 20 Jul 22 |
17.73000 +0.95 |
17.93 | 16.88 | 16.88 | 443,266 |
| 19 Jul 22 |
16.78000 +0.37 |
17.00 | 16.45 | 16.77 | 481,755 |
| 18 Jul 22 |
16.41000 -0.28 |
17.26 | 16.26 | 17.00 | 720,682 |
| 15 Jul 22 |
16.69000 +0.59 |
16.84 | 16.23 | 16.42 | 662,276 |
| 14 Jul 22 |
16.10000 -0.24 |
16.28 | 15.87 | 16.18 | 469,698 |
| 13 Jul 22 |
16.34000 +0.17 |
16.66 | 15.44 | 15.85 | 572,256 |
| 12 Jul 22 |
16.17000 +0.19 |
16.66 | 15.94 | 16.14 | 528,991 |
| 11 Jul 22 |
15.98000 -0.53 |
16.40 | 15.79 | 16.40 | 491,842 |
| 08 Jul 22 |
16.51000 -0.17 |
16.80 | 16.19 | 16.44 | 689,652 |
| 07 Jul 22 |
16.68000 +0.73 |
16.76 | 15.94 | 16.01 | 574,710 |
| 06 Jul 22 |
15.95000 -0.20 |
16.32 | 15.81 | 16.14 | 744,452 |
| 05 Jul 22 |
16.15000 +1.17 |
16.15 | 14.60 | 14.84 | 1,110,486 |
| 01 Jul 22 |
14.98000 +0.16 |
15.02 | 14.26 | 14.78 | 820,174 |
| 30 Jun 22 |
14.82000 +0.26 |
14.90 | 13.78 | 14.23 | 1,480,913 |
| 29 Jun 22 |
14.56000 -1.22 |
15.64 | 14.40 | 15.64 | 1,211,363 |
| 28 Jun 22 |
15.78000 -0.51 |
16.48 | 15.67 | 16.18 | 1,239,082 |
| 27 Jun 22 |
16.29000 +0.55 |
16.67 | 15.82 | 15.87 | 1,729,387 |
| 24 Jun 22 |
15.74000 -0.24 |
17.24 | 15.72 | 16.09 | 10,678,562 |
| 23 Jun 22 |
15.98000 -0.01 |
16.47 | 15.59 | 15.96 | 1,510,670 |
| 22 Jun 22 |
15.99000 -0.80 |
17.04 | 15.95 | 16.50 | 1,599,386 |
| 21 Jun 22 |
16.79000 -0.25 |
17.73 | 16.72 | 17.17 | 1,118,148 |
| 17 Jun 22 |
17.04000 +1.73 |
17.78 | 15.76 | 15.76 | 2,005,310 |
| 16 Jun 22 |
15.31000 -0.65 |
15.45 | 14.90 | 15.11 | 1,253,836 |
| 15 Jun 22 |
15.96000 +0.61 |
16.25 | 15.40 | 15.43 | 2,520,346 |
| 14 Jun 22 |
15.35000 -0.34 |
15.92 | 15.14 | 15.84 | 1,055,123 |
| 13 Jun 22 |
15.69000 -1.37 |
16.74 | 15.64 | 16.31 | 718,976 |
| 10 Jun 22 |
17.06000 -1.12 |
17.97 | 17.01 | 17.80 | 683,784 |
| 09 Jun 22 |
18.18000 -0.62 |
19.10 | 18.14 | 18.75 | 685,913 |
| 08 Jun 22 |
18.80000 -0.07 |
19.40 | 18.54 | 18.67 | 687,373 |
| 07 Jun 22 |
18.87000 -0.73 |
19.88 | 18.44 | 19.16 | 999,850 |
| 06 Jun 22 |
19.60000 +0.90 |
20.13 | 19.08 | 19.31 | 1,331,858 |
| 03 Jun 22 |
18.70000 -0.73 |
19.53 | 18.61 | 18.97 | 435,053 |
| 02 Jun 22 |
19.43000 +1.26 |
19.92 | 18.27 | 18.28 | 577,857 |
| 01 Jun 22 |
18.17000 +0.21 |
18.66 | 17.71 | 18.11 | 868,311 |
| 31 May 22 |
17.96000 -0.09 |
18.29 | 17.63 | 17.97 | 1,008,642 |
| 27 May 22 |
18.05000 +0.87 |
18.22 | 17.26 | 17.31 | 543,833 |
| 26 May 22 |
17.18000 +1.00 |
17.53 | 16.13 | 16.16 | 744,582 |
| 25 May 22 |
16.18000 +0.09 |
16.54 | 15.72 | 15.87 | 742,929 |
| 24 May 22 |
16.09000 -1.55 |
17.36 | 15.85 | 17.20 | 719,444 |
| 23 May 22 |
17.64000 -0.50 |
18.41 | 17.22 | 18.16 | 795,061 |
| 20 May 22 |
18.14000 -0.46 |
18.82 | 17.65 | 18.82 | 751,542 |
| 19 May 22 |
18.60000 -0.06 |
18.83 | 18.00 | 18.74 | 1,048,139 |
| 18 May 22 |
18.66000 -1.22 |
20.03 | 18.53 | 19.57 | 718,040 |
| 17 May 22 |
19.88000 +0.30 |
20.63 | 19.83 | 19.91 | 876,721 |
| 16 May 22 |
19.58000 -0.77 |
20.76 | 19.56 | 20.11 | 640,025 |
| 13 May 22 |
20.35000 +1.47 |
20.83 | 18.90 | 18.98 | 1,079,523 |
| 12 May 22 |
18.88000 +2.39 |
19.48 | 16.27 | 16.91 | 2,025,162 |
| 11 May 22 |
16.49000 -1.36 |
18.31 | 16.41 | 17.61 | 1,466,564 |
| 10 May 22 |
17.85000 -2.44 |
20.90 | 17.06 | 20.56 | 1,965,996 |
| 09 May 22 |
20.29000 -1.56 |
21.56 | 19.95 | 21.33 | 873,596 |
| 06 May 22 |
21.85000 -0.90 |
22.63 | 20.95 | 22.50 | 601,368 |
| 05 May 22 |
22.75000 -1.15 |
23.57 | 22.54 | 23.42 | 524,249 |
| 04 May 22 |
23.90000 +1.15 |
24.17 | 21.84 | 22.87 | 1,245,484 |
| 03 May 22 |
22.75000 +0.05 |
23.36 | 22.28 | 22.60 | 785,675 |
| 02 May 22 |
22.70000 +0.19 |
23.16 | 22.18 | 22.42 | 979,787 |
| 29 Apr 22 |
22.51000 -0.60 |
23.68 | 22.44 | 23.02 | 535,001 |
| 28 Apr 22 |
23.11000 +0.29 |
23.58 | 22.95 | 23.29 | 590,805 |
| 27 Apr 22 |
22.82000 +0.00 |
23.05 | 22.52 | 22.77 | 388,437 |
| 26 Apr 22 |
22.82000 -0.65 |
23.36 | 22.63 | 23.36 | 391,771 |
| 25 Apr 22 |
23.47000 +0.60 |
23.76 | 22.52 | 22.67 | 534,381 |
| 22 Apr 22 |
22.87000 -0.35 |
23.78 | 22.65 | 23.18 | 505,892 |
| 21 Apr 22 |
23.22000 -0.54 |
24.30 | 23.00 | 23.81 | 512,087 |
| 20 Apr 22 |
23.76000 -0.49 |
24.35 | 23.58 | 24.30 | 451,705 |
| 19 Apr 22 |
24.25000 +0.14 |
25.00 | 23.70 | 24.02 | 633,557 |
| 18 Apr 22 |
24.11000 +0.13 |
24.43 | 23.57 | 23.86 | 404,341 |
| 14 Apr 22 |
23.98000 -0.37 |
24.37 | 23.83 | 24.30 | 231,206 |
| 13 Apr 22 |
24.35000 +0.49 |
24.57 | 23.74 | 23.85 | 348,021 |
| 12 Apr 22 |
23.86000 +0.11 |
24.43 | 23.69 | 24.10 | 336,995 |
| 11 Apr 22 |
23.75000 +0.27 |
24.19 | 23.18 | 23.24 | 447,500 |
| 08 Apr 22 |
23.48000 -0.30 |
24.06 | 23.36 | 23.67 | 367,843 |
| 07 Apr 22 |
23.78000 +0.71 |
24.14 | 22.89 | 22.89 | 552,000 |
| 06 Apr 22 |
23.07000 -0.52 |
23.40 | 22.72 | 23.22 | 599,684 |
| 05 Apr 22 |
23.59000 -0.96 |
24.79 | 23.29 | 24.64 | 497,660 |
| 04 Apr 22 |
24.55000 +1.30 |
24.56 | 23.21 | 23.21 | 766,811 |
| 01 Apr 22 |
23.25000 +0.27 |
23.78 | 23.04 | 23.12 | 440,123 |
| 31 Mar 22 |
22.98000 -0.46 |
24.00 | 22.95 | 23.40 | 471,694 |
| 30 Mar 22 |
23.44000 -0.34 |
23.90 | 23.12 | 23.68 | 455,780 |
| 29 Mar 22 |
23.78000 +0.21 |
24.30 | 23.53 | 23.71 | 494,337 |
| 28 Mar 22 |
23.57000 +0.81 |
23.59 | 22.58 | 22.58 | 434,149 |
| 25 Mar 22 |
22.76000 -0.55 |
23.36 | 22.67 | 23.20 | 301,648 |
| 24 Mar 22 |
23.31000 +0.36 |
23.49 | 22.27 | 23.15 | 400,060 |
| 23 Mar 22 |
22.95000 -0.21 |
23.89 | 22.67 | 22.82 | 472,215 |
| 22 Mar 22 |
23.16000 +1.09 |
23.63 | 22.06 | 22.06 | 793,533 |
| 21 Mar 22 |
22.07000 +0.01 |
23.13 | 21.32 | 22.53 | 1,351,630 |
| 18 Mar 22 |
22.06000 +1.30 |
22.15 | 20.66 | 20.76 | 854,072 |
| 17 Mar 22 |
20.76000 +0.34 |
20.77 | 19.99 | 20.33 | 807,494 |
| 16 Mar 22 |
20.42000 +0.82 |
20.67 | 19.91 | 19.99 | 632,513 |
| 15 Mar 22 |
19.60000 +0.68 |
19.64 | 18.42 | 18.42 | 609,372 |
| 14 Mar 22 |
18.92000 -0.85 |
19.69 | 18.16 | 19.69 | 865,313 |
| 11 Mar 22 |
19.77000 -0.82 |
20.91 | 19.77 | 20.91 | 345,349 |
| 10 Mar 22 |
20.59000 +0.10 |
21.00 | 19.77 | 20.12 | 598,404 |
| 09 Mar 22 |
20.49000 +0.78 |
21.05 | 19.74 | 20.03 | 620,815 |
| 08 Mar 22 |
19.71000 +0.31 |
20.25 | 18.24 | 19.09 | 666,268 |
| 07 Mar 22 |
19.40000 -1.06 |
20.53 | 19.37 | 20.41 | 663,168 |
| 04 Mar 22 |
20.46000 -1.04 |
21.50 | 20.24 | 21.17 | 838,125 |
| 03 Mar 22 |
21.50000 -0.03 |
22.67 | 21.29 | 21.40 | 1,581,132 |
| 02 Mar 22 |
21.53000 +2.22 |
21.99 | 19.96 | 20.45 | 1,699,541 |
| 01 Mar 22 |
19.31000 -0.67 |
20.73 | 19.28 | 20.00 | 737,896 |
| 28 Feb 22 |
19.98000 +0.42 |
20.28 | 19.26 | 19.36 | 894,957 |
| 25 Feb 22 |
19.56000 +0.07 |
19.90 | 18.98 | 19.44 | 418,647 |
| 24 Feb 22 |
19.49000 +0.47 |
19.71 | 18.03 | 18.23 | 676,082 |
| 23 Feb 22 |
19.02000 -0.35 |
20.07 | 18.84 | 19.90 | 703,229 |
| 22 Feb 22 |
19.37000 -0.40 |
19.92 | 18.86 | 19.50 | 760,710 |
| 18 Feb 22 |
19.77000 -0.79 |
20.95 | 19.76 | 20.46 | 304,578 |
| 17 Feb 22 |
20.56000 -0.93 |
21.56 | 20.11 | 21.20 | 734,726 |
| 16 Feb 22 |
21.49000 -0.38 |
21.73 | 21.06 | 21.68 | 336,644 |
| 15 Feb 22 |
21.87000 +0.40 |
22.16 | 21.65 | 21.85 | 208,504 |
| 14 Feb 22 |
21.47000 +0.04 |
22.18 | 21.15 | 21.22 | 272,572 |
| 11 Feb 22 |
21.43000 -0.85 |
22.84 | 21.42 | 22.39 | 354,978 |
| 10 Feb 22 |
22.28000 -0.34 |
23.57 | 22.10 | 22.20 | 358,212 |
| 09 Feb 22 |
22.62000 +0.90 |
22.79 | 21.55 | 22.07 | 507,559 |
| 08 Feb 22 |
21.72000 +0.14 |
22.38 | 21.31 | 21.31 | 384,850 |
| 07 Feb 22 |
21.58000 -0.12 |
22.13 | 21.24 | 21.70 | 384,026 |
| 04 Feb 22 |
21.70000 +0.67 |
22.20 | 20.90 | 20.90 | 519,430 |
| 03 Feb 22 |
21.03000 +0.00 |
21.11 | 20.11 | 20.50 | 644,150 |
| 02 Feb 22 |
21.03000 -0.81 |
22.24 | 21.02 | 22.03 | 357,481 |
| 01 Feb 22 |
21.84000 +0.15 |
22.38 | 21.78 | 22.06 | 570,618 |
| 31 Jan 22 |
21.69000 +0.66 |
21.86 | 20.83 | 20.99 | 503,578 |
| 28 Jan 22 |
21.03000 +0.80 |
21.10 | 19.75 | 20.38 | 469,871 |
| 27 Jan 22 |
20.23000 -0.84 |
21.58 | 20.02 | 21.40 | 960,746 |
| 26 Jan 22 |
21.07000 +1.26 |
21.84 | 20.06 | 20.40 | 1,489,370 |
| 25 Jan 22 |
19.81000 -0.55 |
20.38 | 19.50 | 19.99 | 1,010,568 |
| 24 Jan 22 |
20.36000 +0.32 |
20.78 | 18.55 | 19.53 | 1,369,568 |
| 21 Jan 22 |
20.04000 -1.32 |
21.22 | 19.87 | 21.11 | 739,253 |
| 20 Jan 22 |
21.36000 -0.88 |
22.98 | 21.25 | 22.44 | 359,184 |
| 19 Jan 22 |
22.24000 -1.10 |
23.71 | 22.22 | 23.43 | 689,603 |
| 18 Jan 22 |
23.34000 -0.43 |
23.59 | 22.88 | 23.30 | 731,158 |
| 14 Jan 22 |
23.77000 -0.63 |
24.74 | 23.10 | 24.05 | 294,904 |
| 13 Jan 22 |
24.40000 -0.39 |
25.44 | 24.23 | 24.78 | 766,184 |
| 12 Jan 22 |
24.79000 -0.43 |
26.21 | 24.70 | 25.75 | 642,862 |
| 11 Jan 22 |
25.22000 +0.58 |
25.88 | 24.60 | 24.60 | 1,347,303 |
| 10 Jan 22 |
24.64000 +0.80 |
24.94 | 23.33 | 23.39 | 893,541 |
| 07 Jan 22 |
23.84000 +0.74 |
24.61 | 23.06 | 23.41 | 676,082 |
| 06 Jan 22 |
23.10000 +0.04 |
23.48 | 22.36 | 23.00 | 504,063 |
| 05 Jan 22 |
23.06000 -2.09 |
25.20 | 22.96 | 24.93 | 1,005,274 |
| 04 Jan 22 |
25.15000 +0.08 |
25.21 | 24.40 | 25.06 | 547,281 |
| 03 Jan 22 |
25.07000 +0.13 |
25.51 | 24.73 | 25.10 | 316,794 |
| 31 Dec 21 |
24.94000 -0.42 |
25.73 | 24.88 | 25.31 | 220,357 |
| 30 Dec 21 |
25.36000 +0.79 |
25.81 | 24.34 | 24.34 | 556,631 |
| 29 Dec 21 |
24.57000 -0.29 |
24.95 | 24.15 | 24.57 | 309,841 |
| 28 Dec 21 |
24.86000 -0.27 |
25.58 | 24.78 | 25.28 | 522,128 |
| 27 Dec 21 |
25.13000 +0.42 |
25.63 | 24.72 | 24.90 | 356,627 |
| 23 Dec 21 |
24.71000 +0.33 |
24.89 | 24.12 | 24.19 | 559,478 |
| 22 Dec 21 |
24.38000 +0.17 |
24.84 | 24.03 | 24.11 | 536,401 |
| 21 Dec 21 |
24.21000 +1.30 |
24.27 | 22.97 | 23.02 | 726,863 |
| 20 Dec 21 |
22.91000 -0.57 |
23.41 | 22.69 | 22.70 | 1,001,986 |
| 17 Dec 21 |
23.48000 -0.03 |
23.89 | 22.64 | 22.95 | 891,704 |
| 16 Dec 21 |
23.51000 -1.35 |
25.17 | 23.17 | 24.84 | 1,038,677 |
| 15 Dec 21 |
24.86000 +0.22 |
24.93 | 23.62 | 24.17 | 939,844 |
| 14 Dec 21 |
24.64000 -0.82 |
25.33 | 24.23 | 25.07 | 563,336 |
| 13 Dec 21 |
25.46000 -1.13 |
26.87 | 25.37 | 26.47 | 351,223 |
| 10 Dec 21 |
26.59000 -0.39 |
27.43 | 26.06 | 27.11 | 578,233 |
| 09 Dec 21 |
26.98000 -0.84 |
28.27 | 26.91 | 27.80 | 322,748 |
| 08 Dec 21 |
27.82000 +0.60 |
27.92 | 26.70 | 27.30 | 514,281 |
| 07 Dec 21 |
27.22000 +1.12 |
27.91 | 26.90 | 27.20 | 721,478 |
| 06 Dec 21 |
26.10000 +0.69 |
26.43 | 24.51 | 25.30 | 1,375,547 |
| 03 Dec 21 |
25.41000 -1.73 |
27.47 | 25.01 | 27.31 | 777,002 |
| 02 Dec 21 |
27.14000 +0.20 |
27.40 | 26.16 | 27.00 | 672,617 |
| 01 Dec 21 |
26.94000 -0.71 |
29.05 | 26.62 | 28.12 | 866,863 |
| 30 Nov 21 |
27.65000 -2.08 |
30.49 | 27.23 | 29.43 | 1,552,562 |
| 29 Nov 21 |
29.73000 +0.10 |
30.49 | 29.36 | 29.85 | 1,760,364 |
| 26 Nov 21 |
29.63000 -0.54 |
29.97 | 29.25 | 29.40 | 275,269 |
| 24 Nov 21 |
30.17000 +0.86 |
30.30 | 28.94 | 29.14 | 576,366 |
| 23 Nov 21 |
29.31000 -0.54 |
30.11 | 28.22 | 29.59 | 830,194 |
| 22 Nov 21 |
29.85000 -1.38 |
31.80 | 29.10 | 31.56 | 1,161,195 |
| 19 Nov 21 |
31.23000 -0.12 |
32.52 | 31.12 | 31.56 | 658,035 |
| 18 Nov 21 |
31.35000 -0.51 |
32.30 | 30.67 | 32.13 | 901,589 |
| 17 Nov 21 |
31.86000 -0.29 |
32.90 | 31.38 | 32.26 | 913,418 |
| 16 Nov 21 |
32.15000 +1.07 |
32.69 | 31.10 | 31.21 | 1,421,633 |
| 15 Nov 21 |
31.08000 +0.08 |
31.78 | 30.53 | 31.77 | 1,414,782 |
| 12 Nov 21 |
31.00000 +0.87 |
31.86 | 29.02 | 29.67 | 2,105,779 |
| 11 Nov 21 |
30.13000 +3.41 |
31.08 | 28.92 | 29.89 | 4,973,122 |
| 10 Nov 21 |
26.72000 -2.30 |
28.75 | 26.54 | 28.50 | 757,218 |
| 09 Nov 21 |
29.02000 +0.51 |
29.22 | 28.25 | 28.70 | 433,365 |
| 08 Nov 21 |
28.51000 -0.01 |
29.39 | 28.10 | 29.30 | 438,463 |
| 05 Nov 21 |
28.52000 -0.31 |
29.39 | 27.80 | 29.01 | 761,813 |
| 04 Nov 21 |
28.83000 +0.77 |
28.92 | 27.72 | 28.06 | 450,838 |
| 03 Nov 21 |
28.06000 -0.34 |
29.14 | 28.01 | 28.35 | 408,870 |
| 02 Nov 21 |
28.40000 +0.50 |
28.67 | 27.76 | 28.08 | 316,057 |
| 01 Nov 21 |
27.90000 +0.12 |
29.04 | 27.71 | 27.74 | 321,821 |
| 29 Oct 21 |
27.78000 +1.49 |
27.78 | 25.90 | 26.00 | 393,789 |
| 28 Oct 21 |
26.29000 -1.21 |
27.70 | 25.42 | 27.64 | 806,197 |
| 27 Oct 21 |
27.50000 -1.00 |
30.08 | 27.16 | 28.81 | 2,177,208 |
| 26 Oct 21 |
28.50000 +1.01 |
29.10 | 27.67 | 27.74 | 1,088,191 |
| 25 Oct 21 |
27.49000 -0.81 |
28.70 | 27.47 | 28.29 | 273,700 |
| 22 Oct 21 |
28.30000 +0.07 |
28.42 | 27.20 | 28.01 | 279,628 |
| 21 Oct 21 |
28.23000 +0.66 |
29.03 | 27.40 | 27.40 | 474,592 |
| 20 Oct 21 |
27.57000 +0.39 |
27.88 | 26.88 | 27.05 | 309,643 |
| 19 Oct 21 |
27.18000 -0.12 |
27.56 | 27.12 | 27.44 | 256,900 |
| 18 Oct 21 |
27.30000 +0.22 |
27.60 | 26.89 | 26.98 | 384,315 |
| 15 Oct 21 |
27.08000 -0.29 |
27.61 | 27.07 | 27.33 | 303,972 |
| 14 Oct 21 |
27.37000 +0.16 |
28.05 | 27.10 | 27.97 | 444,183 |
| 13 Oct 21 |
27.21000 +0.90 |
27.23 | 26.35 | 26.51 | 452,176 |
| 12 Oct 21 |
26.31000 -0.55 |
27.11 | 26.05 | 26.92 | 635,521 |
| 11 Oct 21 |
26.86000 -1.53 |
28.98 | 26.64 | 28.40 | 705,998 |
| 08 Oct 21 |
28.39000 +0.40 |
28.40 | 27.31 | 28.15 | 334,350 |
| 07 Oct 21 |
27.99000 -0.60 |
29.16 | 27.98 | 29.00 | 1,442,150 |
| 06 Oct 21 |
28.59000 +1.10 |
28.96 | 26.68 | 27.05 | 825,447 |
| 05 Oct 21 |
27.49000 +0.91 |
28.06 | 26.44 | 26.81 | 663,438 |
| 04 Oct 21 |
26.58000 -1.34 |
27.75 | 26.40 | 27.50 | 710,581 |
| 01 Oct 21 |
27.92000 +0.32 |
27.93 | 27.10 | 27.80 | 412,361 |
| 30 Sep 21 |
27.60000 +0.87 |
27.88 | 26.73 | 26.85 | 325,449 |
| 29 Sep 21 |
26.73000 -0.41 |
27.65 | 26.66 | 27.32 | 366,322 |
| 28 Sep 21 |
27.14000 -1.34 |
28.71 | 26.20 | 28.22 | 631,375 |
| 27 Sep 21 |
28.48000 +0.01 |
29.21 | 27.71 | 28.41 | 908,740 |
| 24 Sep 21 |
28.47000 +0.47 |
28.80 | 27.97 | 27.98 | 516,652 |
| 23 Sep 21 |
28.00000 -0.02 |
28.39 | 27.51 | 28.21 | 424,810 |
| 22 Sep 21 |
28.02000 -0.18 |
28.93 | 27.69 | 28.00 | 1,630,464 |
| 21 Sep 21 |
28.20000 +1.16 |
28.37 | 27.26 | 27.45 | 883,807 |
| 20 Sep 21 |
27.04000 +0.05 |
27.47 | 25.52 | 26.06 | 715,944 |
| 17 Sep 21 |
26.99000 -0.88 |
28.11 | 26.89 | 27.75 | 1,235,051 |
| 16 Sep 21 |
27.87000 +1.54 |
27.90 | 25.81 | 25.81 | 974,507 |
| 15 Sep 21 |
26.33000 +0.11 |
26.37 | 25.49 | 26.21 | 1,152,443 |
| 14 Sep 21 |
26.22000 +0.65 |
26.93 | 25.48 | 25.50 | 1,490,783 |
| 13 Sep 21 |
25.57000 +0.52 |
25.66 | 24.50 | 25.00 | 585,990 |
| 10 Sep 21 |
25.05000 +0.42 |
25.32 | 24.40 | 24.83 | 475,669 |
| 09 Sep 21 |
24.63000 +0.97 |
24.70 | 23.66 | 23.83 | 359,546 |
| 08 Sep 21 |
23.66000 -0.51 |
24.14 | 23.30 | 24.02 | 535,668 |
| 07 Sep 21 |
24.17000 -1.19 |
25.60 | 24.10 | 25.28 | 354,966 |
| 03 Sep 21 |
25.36000 -0.59 |
26.14 | 25.15 | 25.78 | 229,835 |
| 02 Sep 21 |
25.95000 +0.64 |
26.59 | 25.08 | 25.45 | 574,625 |
| 01 Sep 21 |
25.31000 +0.12 |
26.56 | 25.06 | 25.42 | 772,785 |
| 31 Aug 21 |
25.19000 +0.84 |
25.38 | 24.01 | 24.26 | 420,708 |
| 30 Aug 21 |
24.35000 -0.55 |
25.00 | 24.00 | 25.00 | 420,784 |
| 27 Aug 21 |
24.90000 +0.44 |
25.48 | 24.27 | 24.53 | 558,972 |
| 26 Aug 21 |
24.46000 -1.00 |
25.30 | 24.16 | 25.30 | 397,672 |
| 25 Aug 21 |
25.46000 -0.15 |
26.24 | 25.18 | 25.40 | 535,703 |
| 24 Aug 21 |
25.61000 -0.39 |
26.44 | 25.42 | 26.08 | 559,733 |
| 23 Aug 21 |
26.00000 +0.83 |
26.09 | 25.25 | 25.59 | 501,859 |
| 20 Aug 21 |
25.17000 +1.35 |
25.42 | 24.07 | 24.07 | 710,686 |
| 19 Aug 21 |
23.82000 +0.09 |
24.19 | 22.73 | 23.39 | 748,998 |
| 18 Aug 21 |
23.73000 -1.30 |
25.02 | 23.65 | 24.77 | 738,151 |
| 17 Aug 21 |
25.03000 -0.94 |
25.91 | 24.31 | 25.65 | 1,150,725 |
| 16 Aug 21 |
25.97000 -2.93 |
28.50 | 24.93 | 28.50 | 1,972,400 |
| 13 Aug 21 |
28.90000 -0.14 |
32.00 | 27.06 | 30.72 | 3,090,188 |
| 12 Aug 21 |
29.04000 +0.31 |
29.85 | 28.68 | 28.90 | 2,272,387 |
| 11 Aug 21 |
28.73000 +1.36 |
28.76 | 27.27 | 27.27 | 464,590 |
| 10 Aug 21 |
27.37000 -0.63 |
28.39 | 27.36 | 28.34 | 465,889 |
| 09 Aug 21 |
28.00000 +0.43 |
28.26 | 27.32 | 27.77 | 564,990 |
| 06 Aug 21 |
27.57000 +1.01 |
27.90 | 26.45 | 26.78 | 230,099 |
| 05 Aug 21 |
26.56000 -1.11 |
27.97 | 26.13 | 27.94 | 409,340 |
| 04 Aug 21 |
27.67000 +0.42 |
27.94 | 27.19 | 27.19 | 414,819 |
| 03 Aug 21 |
27.25000 +0.53 |
29.07 | 25.91 | 26.62 | 1,879,250 |
| 02 Aug 21 |
26.72000 +0.64 |
27.00 | 26.11 | 26.20 | 463,076 |
| 30 Jul 21 |
26.08000 +0.06 |
26.27 | 25.75 | 26.00 | 737,226 |
| 29 Jul 21 |
26.02000 +0.07 |
26.64 | 25.93 | 26.00 | 359,608 |
| 28 Jul 21 |
25.95000 -0.05 |
26.61 | 25.71 | 26.25 | 243,853 |
| 27 Jul 21 |
26.00000 +0.00 |
26.18 | 25.18 | 25.93 | 725,828 |
| 26 Jul 21 |
26.00000 +1.03 |
26.92 | 24.80 | 24.97 | 1,509,678 |
| 23 Jul 21 |
24.97000 +0.62 |
25.39 | 24.39 | 24.43 | 870,206 |
| 22 Jul 21 |
24.35000 +0.00 |
24.36 | 23.74 | 24.27 | 124,677 |
| 21 Jul 21 |
24.35000 +0.75 |
24.56 | 23.76 | 23.80 | 295,475 |
| 20 Jul 21 |
23.60000 +0.60 |
23.79 | 22.66 | 22.93 | 223,758 |
| 19 Jul 21 |
23.00000 -1.49 |
24.01 | 22.45 | 23.94 | 699,431 |
| 16 Jul 21 |
24.49000 -0.12 |
24.80 | 24.30 | 24.62 | 221,203 |
| 15 Jul 21 |
24.61000 -0.30 |
24.81 | 24.12 | 24.68 | 372,973 |
| 14 Jul 21 |
24.91000 -0.06 |
25.35 | 24.82 | 25.02 | 388,267 |
| 13 Jul 21 |
24.97000 -0.20 |
25.80 | 24.81 | 25.17 | 342,883 |
| 12 Jul 21 |
25.17000 +0.85 |
25.50 | 23.85 | 24.32 | 411,434 |
| 09 Jul 21 |
24.32000 +0.94 |
24.36 | 23.03 | 23.42 | 275,979 |
| 08 Jul 21 |
23.38000 -0.89 |
24.01 | 22.80 | 23.54 | 438,263 |
| 07 Jul 21 |
24.27000 -1.20 |
25.41 | 23.65 | 24.93 | 506,152 |
| 06 Jul 21 |
25.47000 -0.48 |
26.33 | 24.47 | 25.94 | 818,938 |
| 02 Jul 21 |
25.95000 +1.83 |
26.71 | 24.23 | 24.25 | 1,276,051 |
| 01 Jul 21 |
24.12000 -0.86 |
25.45 | 23.65 | 25.39 | 899,885 |
| 30 Jun 21 |
24.98000 +1.36 |
25.37 | 23.48 | 23.51 | 793,533 |
| 29 Jun 21 |
23.62000 -0.49 |
25.57 | 23.05 | 24.26 | 1,804,334 |
| 28 Jun 21 |
24.11000 +2.18 |
24.13 | 22.48 | 22.66 | 1,066,216 |
| 25 Jun 21 |
21.93000 -1.35 |
23.30 | 21.93 | 23.00 | 646,433 |
| 24 Jun 21 |
23.28000 -0.11 |
23.75 | 23.04 | 23.55 | 320,898 |
| 23 Jun 21 |
23.39000 +0.47 |
23.44 | 22.61 | 23.01 | 375,180 |
| 22 Jun 21 |
22.92000 -0.59 |
24.50 | 22.56 | 23.25 | 1,024,297 |
| 21 Jun 21 |
23.51000 +2.25 |
23.67 | 22.00 | 22.09 | 2,044,789 |
| 18 Jun 21 |
21.26000 +0.62 |
21.76 | 20.41 | 20.41 | 653,023 |
| 17 Jun 21 |
20.64000 +0.05 |
20.95 | 20.40 | 20.71 | 331,470 |
| 16 Jun 21 |
20.59000 -0.32 |
21.25 | 20.26 | 20.89 | 325,149 |
| 15 Jun 21 |
20.91000 -0.49 |
21.73 | 20.60 | 21.35 | 1,089,664 |
| 14 Jun 21 |
21.40000 -0.66 |
22.28 | 21.23 | 22.02 | 800,282 |
| 11 Jun 21 |
22.06000 -0.41 |
22.59 | 21.67 | 22.29 | 480,062 |
| 10 Jun 21 |
22.47000 -0.36 |
23.19 | 22.27 | 22.89 | 763,839 |
| 09 Jun 21 |
22.83000 -0.84 |
23.67 | 22.58 | 23.60 | 1,052,245 |
| 08 Jun 21 |
23.67000 +0.04 |
23.90 | 23.29 | 23.40 | 660,185 |
| 07 Jun 21 |
23.63000 -0.91 |
24.50 | 23.47 | 24.40 | 827,231 |
| 04 Jun 21 |
24.54000 -0.12 |
24.69 | 24.29 | 24.65 | 959,399 |
| 03 Jun 21 |
24.66000 +0.86 |
24.83 | 23.56 | 23.56 | 1,317,964 |
| 02 Jun 21 |
23.80000 +0.75 |
24.00 | 22.24 | 22.36 | 6,791,657 |
| 01 Jun 21 |
23.05000 +2.04 |
23.05 | 20.94 | 21.00 | 4,299,609 |
| 28 May 21 |
21.01000 +0.16 |
21.50 | 20.15 | 20.20 | 2,095,796 |
| 27 May 21 |
20.85000 -0.25 |
21.76 | 20.60 | 20.71 | 3,134,474 |
| 26 May 21 |
21.10000 +0.00 |
21.69 | 19.32 | 20.00 | 16,606,297 |