FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
TaskUS Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.42000 +0.20 |
8.48 | 8.22 | 8.22 | 138,351 |
| 19 Oct 26 |
8.22000 +0.00 |
8.27 | 8.06 | 8.22 | 115,737 |
| 16 Oct 26 |
8.22000 -0.30 |
8.68 | 8.16 | 8.58 | 217,977 |
| 15 Oct 26 |
8.52000 +0.38 |
8.64 | 8.15 | 8.15 | 709,453 |
| 14 Oct 26 |
8.14000 -0.04 |
8.21 | 7.97 | 8.17 | 173,131 |
| 13 Oct 26 |
8.18000 +0.19 |
8.27 | 8.05 | 8.05 | 195,373 |
| 12 Oct 26 |
7.99000 -0.15 |
8.20 | 7.93 | 8.13 | 108,918 |
| 09 Oct 26 |
8.14000 +0.13 |
8.20 | 8.00 | 8.04 | 207,945 |
| 08 Oct 26 |
8.01000 +0.12 |
8.03 | 7.83 | 7.85 | 365,877 |
| 07 Oct 26 |
7.89000 -0.07 |
8.01 | 7.87 | 7.92 | 201,303 |
| 06 Oct 26 |
7.96000 -0.12 |
8.11 | 7.95 | 8.11 | 148,758 |
| 05 Oct 26 |
8.08000 +0.02 |
8.26 | 8.02 | 8.08 | 223,637 |
| 02 Oct 26 |
8.06000 -0.20 |
8.36 | 7.99 | 8.29 | 399,677 |
| 01 Oct 26 |
8.26000 +0.43 |
8.50 | 8.00 | 8.00 | 437,529 |
| 30 Sep 26 |
7.83000 -0.40 |
8.15 | 7.80 | 8.11 | 446,385 |
| 29 Sep 26 |
8.23000 +0.13 |
8.38 | 7.97 | 8.10 | 1,050,511 |
| 28 Sep 26 |
8.10000 -0.10 |
8.17 | 7.75 | 8.03 | 354,118 |
| 25 Sep 26 |
8.20000 +0.22 |
8.21 | 7.99 | 8.01 | 170,669 |
| 24 Sep 26 |
7.98000 -0.43 |
8.45 | 7.53 | 8.39 | 700,327 |
| 23 Sep 26 |
8.41000 -0.24 |
8.63 | 8.30 | 8.63 | 283,012 |
| 22 Sep 26 |
8.65000 +0.00 |
8.80 | 8.31 | 8.69 | 952,110 |
| 21 Sep 26 |
8.65000 +0.53 |
8.66 | 8.13 | 8.16 | 876,997 |
| 18 Sep 26 |
8.12000 -0.02 |
8.15 | 7.84 | 8.10 | 1,431,391 |
| 17 Sep 26 |
8.14000 -0.02 |
8.25 | 8.02 | 8.25 | 280,018 |
| 16 Sep 26 |
8.16500 -0.11 |
8.28 | 8.08 | 8.27 | 288,743 |
| 15 Sep 26 |
8.27000 +0.03 |
8.43 | 8.11 | 8.16 | 385,183 |
| 14 Sep 26 |
8.24000 +0.10 |
8.45 | 8.12 | 8.12 | 412,790 |
| 11 Sep 26 |
8.14000 +0.50 |
8.23 | 7.66 | 7.72 | 720,152 |
| 10 Sep 26 |
7.64000 +0.07 |
7.77 | 7.48 | 7.48 | 365,644 |
| 09 Sep 26 |
7.57000 -0.08 |
7.63 | 7.46 | 7.62 | 241,859 |
| 08 Sep 26 |
7.65000 -0.26 |
7.91 | 7.55 | 7.90 | 352,078 |
| 04 Sep 26 |
7.91000 -0.17 |
8.18 | 7.80 | 8.05 | 447,948 |
| 03 Sep 26 |
8.08000 +0.02 |
8.29 | 7.91 | 8.05 | 327,066 |
| 02 Sep 26 |
8.06000 +0.30 |
8.13 | 7.78 | 7.78 | 595,353 |
| 01 Sep 26 |
7.76000 -0.49 |
8.22 | 7.74 | 8.10 | 320,903 |
| 31 Aug 26 |
8.25000 -0.14 |
8.43 | 8.18 | 8.30 | 482,329 |
| 28 Aug 26 |
8.39000 +0.18 |
8.43 | 8.10 | 8.15 | 603,829 |
| 27 Aug 26 |
8.21000 +0.46 |
8.22 | 7.77 | 7.78 | 362,243 |
| 26 Aug 26 |
7.75000 -0.21 |
7.93 | 7.70 | 7.90 | 241,386 |
| 25 Aug 26 |
7.96000 +0.13 |
7.97 | 7.72 | 7.83 | 188,187 |
| 24 Aug 26 |
7.83000 -0.17 |
8.04 | 7.82 | 7.99 | 246,328 |
| 21 Aug 26 |
8.00000 +0.24 |
8.02 | 7.72 | 7.80 | 454,903 |
| 20 Aug 26 |
7.76000 -0.32 |
8.08 | 7.68 | 7.96 | 425,146 |
| 19 Aug 26 |
8.08000 +0.70 |
8.13 | 7.38 | 7.38 | 746,238 |
| 18 Aug 26 |
7.38000 +0.19 |
7.51 | 7.16 | 7.22 | 729,005 |
| 17 Aug 26 |
7.19000 -0.31 |
7.93 | 7.11 | 7.50 | 540,767 |
| 14 Aug 26 |
7.50000 +0.23 |
7.55 | 7.29 | 7.32 | 630,203 |
| 13 Aug 26 |
7.27000 +0.35 |
7.36 | 6.96 | 7.02 | 889,556 |
| 12 Aug 26 |
6.92000 +0.02 |
6.93 | 6.57 | 6.84 | 501,803 |
| 11 Aug 26 |
6.90000 -0.20 |
7.16 | 6.89 | 7.05 | 345,011 |
| 10 Aug 26 |
7.10000 -0.20 |
7.22 | 6.95 | 7.15 | 572,165 |
| 07 Aug 26 |
7.30000 -0.52 |
7.79 | 7.03 | 7.71 | 1,271,413 |
| 06 Aug 26 |
7.82000 +1.50 |
8.23 | 7.02 | 7.04 | 3,104,281 |
| 05 Aug 26 |
6.32000 -0.22 |
6.60 | 6.28 | 6.54 | 451,628 |
| 04 Aug 26 |
6.54000 +0.18 |
6.54 | 6.23 | 6.28 | 648,552 |
| 03 Aug 26 |
6.36000 +0.29 |
6.46 | 6.14 | 6.22 | 1,280,209 |
| 31 Jul 26 |
6.07000 +0.16 |
6.08 | 5.84 | 5.92 | 437,843 |
| 30 Jul 26 |
5.91500 -0.57 |
6.52 | 5.84 | 6.42 | 1,719,872 |
| 29 Jul 26 |
6.49000 +0.29 |
6.55 | 6.22 | 6.24 | 545,182 |
| 28 Jul 26 |
6.20000 +0.40 |
6.32 | 5.90 | 5.90 | 436,339 |
| 27 Jul 26 |
5.80000 +0.28 |
6.14 | 5.58 | 5.64 | 1,930,986 |
| 24 Jul 26 |
5.52000 +0.17 |
5.54 | 5.36 | 5.36 | 1,683,857 |
| 23 Jul 26 |
5.35000 -0.50 |
5.75 | 5.32 | 5.75 | 2,044,104 |
| 22 Jul 26 |
5.85000 +0.01 |
5.89 | 5.55 | 5.87 | 1,972,502 |
| 21 Jul 26 |
5.84000 +0.02 |
5.87 | 5.70 | 5.75 | 461,047 |
| 20 Jul 26 |
5.82000 -0.01 |
5.96 | 5.66 | 5.81 | 329,199 |
| 17 Jul 26 |
5.83000 -0.14 |
5.97 | 5.70 | 5.88 | 345,581 |
| 16 Jul 26 |
5.97000 +0.00 |
6.14 | 5.92 | 6.03 | 593,258 |
| 15 Jul 26 |
5.97000 +0.17 |
6.04 | 5.81 | 5.81 | 512,788 |
| 14 Jul 26 |
5.80000 +0.18 |
6.01 | 5.50 | 5.54 | 914,817 |
| 13 Jul 26 |
5.62000 +0.21 |
5.74 | 5.52 | 5.60 | 798,390 |
| 10 Jul 26 |
5.41000 +0.14 |
5.43 | 5.26 | 5.33 | 336,328 |
| 09 Jul 26 |
5.27000 +0.09 |
5.35 | 5.13 | 5.14 | 379,299 |
| 08 Jul 26 |
5.18000 -0.01 |
5.22 | 5.01 | 5.16 | 398,129 |
| 07 Jul 26 |
5.19000 +0.01 |
5.41 | 5.18 | 5.23 | 380,846 |
| 06 Jul 26 |
5.18000 +0.15 |
5.30 | 4.99 | 5.04 | 444,887 |
| 02 Jul 26 |
5.03000 +0.00 |
5.29 | 5.01 | 5.05 | 341,757 |
| 01 Jul 26 |
5.03000 +0.35 |
5.16 | 4.72 | 4.72 | 720,714 |
| 30 Jun 26 |
4.68000 -0.11 |
4.76 | 4.53 | 4.72 | 730,469 |
| 29 Jun 26 |
4.79000 +0.06 |
4.90 | 4.74 | 4.79 | 596,877 |
| 26 Jun 26 |
4.73000 +0.16 |
4.78 | 4.52 | 4.58 | 601,885 |
| 25 Jun 26 |
4.57000 -0.31 |
4.96 | 4.47 | 4.88 | 1,257,528 |
| 24 Jun 26 |
4.88000 +0.19 |
4.96 | 4.69 | 4.69 | 626,061 |
| 23 Jun 26 |
4.69000 -0.30 |
5.07 | 4.68 | 4.99 | 885,474 |
| 22 Jun 26 |
4.99000 +0.08 |
5.09 | 4.80 | 4.87 | 865,457 |
| 18 Jun 26 |
4.91000 -0.20 |
5.13 | 4.89 | 5.13 | 978,641 |
| 17 Jun 26 |
5.11000 -0.25 |
5.44 | 5.11 | 5.36 | 727,308 |
| 16 Jun 26 |
5.36000 -0.02 |
5.55 | 5.30 | 5.40 | 782,160 |
| 15 Jun 26 |
5.38000 -0.10 |
5.68 | 5.38 | 5.59 | 527,824 |
| 12 Jun 26 |
5.48000 -0.09 |
5.62 | 5.42 | 5.57 | 409,745 |
| 11 Jun 26 |
5.57000 +0.04 |
5.59 | 5.37 | 5.51 | 467,576 |
| 10 Jun 26 |
5.53000 -0.19 |
5.75 | 5.52 | 5.65 | 418,751 |
| 09 Jun 26 |
5.72000 +0.06 |
5.90 | 5.64 | 5.65 | 391,438 |
| 08 Jun 26 |
5.66000 -0.08 |
5.70 | 5.51 | 5.70 | 635,450 |
| 05 Jun 26 |
5.74000 -0.21 |
5.97 | 5.68 | 5.95 | 412,886 |
| 04 Jun 26 |
5.95000 +0.09 |
6.03 | 5.84 | 5.95 | 346,089 |
| 03 Jun 26 |
5.86000 -0.61 |
6.43 | 5.85 | 6.42 | 473,629 |
| 02 Jun 26 |
6.47000 -0.13 |
6.54 | 6.34 | 6.54 | 345,924 |
| 01 Jun 26 |
6.60000 +0.27 |
6.62 | 6.31 | 6.33 | 437,834 |
| 29 May 26 |
6.33000 +0.02 |
6.34 | 6.22 | 6.30 | 323,060 |
| 28 May 26 |
6.31000 +0.10 |
6.33 | 6.12 | 6.15 | 373,434 |
| 27 May 26 |
6.21000 +0.16 |
6.34 | 6.07 | 6.09 | 600,209 |
| 26 May 26 |
6.05000 -0.11 |
6.23 | 6.03 | 6.16 | 481,520 |
| 22 May 26 |
6.16000 +0.04 |
6.28 | 6.05 | 6.08 | 731,069 |
| 21 May 26 |
6.12000 +0.10 |
6.18 | 5.93 | 5.94 | 702,235 |
| 20 May 26 |
6.02000 +0.27 |
6.09 | 5.59 | 5.73 | 603,244 |
| 19 May 26 |
5.75000 +0.15 |
5.92 | 5.55 | 5.62 | 740,965 |
| 18 May 26 |
5.60000 +0.11 |
5.66 | 5.46 | 5.50 | 533,417 |
| 15 May 26 |
5.49000 -0.03 |
5.61 | 5.39 | 5.50 | 682,757 |
| 14 May 26 |
5.51500 -0.03 |
5.60 | 5.41 | 5.55 | 526,643 |
| 13 May 26 |
5.54000 -0.28 |
5.84 | 5.52 | 5.82 | 713,888 |
| 12 May 26 |
5.82000 -0.03 |
5.92 | 5.75 | 5.87 | 780,789 |
| 11 May 26 |
5.85000 -0.60 |
6.58 | 5.85 | 6.40 | 1,159,737 |
| 08 May 26 |
6.44500 +0.08 |
6.51 | 6.06 | 6.31 | 731,864 |
| 07 May 26 |
6.37000 -0.31 |
6.97 | 5.89 | 6.78 | 1,404,370 |
| 06 May 26 |
6.68000 +0.29 |
6.80 | 6.28 | 6.48 | 2,451,271 |
| 05 May 26 |
6.39000 -0.02 |
6.61 | 6.32 | 6.42 | 852,492 |
| 04 May 26 |
6.41000 -0.13 |
6.68 | 6.41 | 6.52 | 247,827 |
| 01 May 26 |
6.54000 +0.06 |
6.67 | 6.43 | 6.52 | 410,448 |
| 30 Apr 26 |
6.48000 +0.17 |
6.51 | 6.21 | 6.32 | 338,144 |
| 29 Apr 26 |
6.31000 -0.02 |
6.41 | 6.26 | 6.33 | 193,516 |
| 28 Apr 26 |
6.33000 +0.06 |
6.44 | 6.30 | 6.34 | 272,630 |
| 27 Apr 26 |
6.27000 -0.21 |
6.56 | 6.27 | 6.46 | 348,769 |
| 24 Apr 26 |
6.48000 +0.09 |
6.53 | 6.26 | 6.43 | 416,669 |
| 23 Apr 26 |
6.39000 -0.57 |
6.93 | 6.26 | 6.91 | 553,825 |
| 22 Apr 26 |
6.96000 -0.25 |
7.32 | 6.89 | 7.25 | 299,609 |
| 21 Apr 26 |
7.21000 -0.02 |
7.30 | 7.16 | 7.23 | 389,267 |
| 20 Apr 26 |
7.23000 -0.19 |
7.40 | 7.14 | 7.29 | 537,364 |
| 17 Apr 26 |
7.42000 +0.07 |
7.54 | 7.32 | 7.49 | 454,100 |
| 16 Apr 26 |
7.35000 +0.33 |
7.40 | 6.99 | 7.06 | 1,629,482 |
| 15 Apr 26 |
7.02000 +0.24 |
7.35 | 6.83 | 6.85 | 1,181,632 |
| 14 Apr 26 |
6.78000 -0.04 |
7.08 | 6.76 | 6.88 | 503,127 |
| 13 Apr 26 |
6.82000 +0.35 |
6.86 | 6.47 | 6.47 | 595,419 |
| 10 Apr 26 |
6.47000 -0.10 |
6.61 | 6.39 | 6.61 | 270,045 |
| 09 Apr 26 |
6.57000 -0.08 |
6.64 | 6.47 | 6.62 | 427,885 |
| 08 Apr 26 |
6.65000 -0.02 |
7.02 | 6.63 | 6.88 | 297,075 |
| 07 Apr 26 |
6.67000 -0.05 |
6.82 | 6.61 | 6.72 | 496,150 |
| 06 Apr 26 |
6.72000 -0.22 |
7.02 | 6.72 | 6.95 | 301,171 |
| 02 Apr 26 |
6.94000 +0.07 |
7.01 | 6.69 | 6.76 | 432,967 |
| 01 Apr 26 |
6.87000 +0.16 |
6.90 | 6.50 | 6.71 | 1,001,207 |
| 31 Mar 26 |
6.71000 +0.31 |
6.72 | 6.40 | 6.50 | 898,692 |
| 30 Mar 26 |
6.40000 -0.06 |
6.56 | 6.40 | 6.44 | 652,624 |
| 27 Mar 26 |
6.46000 -0.08 |
6.61 | 6.20 | 6.43 | 1,125,074 |
| 26 Mar 26 |
6.54000 -3.94 |
6.96 | 6.53 | 6.96 | 1,405,018 |
| 25 Mar 26 |
10.48000 +0.11 |
10.79 | 10.19 | 10.64 | 606,454 |
| 24 Mar 26 |
10.37000 -0.63 |
10.85 | 10.14 | 10.85 | 1,355,101 |
| 23 Mar 26 |
11.00000 +0.62 |
11.00 | 10.39 | 10.57 | 580,758 |
| 20 Mar 26 |
10.38000 -0.62 |
10.91 | 10.33 | 10.86 | 1,143,053 |
| 19 Mar 26 |
11.00000 +0.20 |
11.02 | 10.73 | 10.80 | 736,832 |
| 18 Mar 26 |
10.80000 +0.30 |
11.01 | 10.50 | 10.51 | 533,021 |
| 17 Mar 26 |
10.50000 +0.12 |
10.77 | 10.40 | 10.40 | 503,179 |
| 16 Mar 26 |
10.38000 +0.18 |
10.60 | 10.20 | 10.23 | 373,579 |
| 13 Mar 26 |
10.20000 -0.14 |
10.61 | 10.16 | 10.33 | 477,349 |
| 12 Mar 26 |
10.34000 -0.34 |
10.83 | 10.31 | 10.53 | 370,009 |
| 11 Mar 26 |
10.68000 +0.45 |
10.77 | 10.05 | 10.23 | 749,390 |
| 10 Mar 26 |
10.23000 -0.37 |
10.57 | 10.16 | 10.57 | 545,594 |
| 09 Mar 26 |
10.60000 -0.32 |
10.92 | 10.43 | 10.92 | 506,217 |
| 06 Mar 26 |
10.92000 -0.48 |
11.24 | 10.74 | 11.24 | 974,085 |
| 05 Mar 26 |
11.39500 +0.15 |
11.54 | 11.15 | 11.25 | 826,518 |
| 04 Mar 26 |
11.25000 +0.33 |
11.26 | 10.79 | 10.79 | 789,062 |
| 03 Mar 26 |
10.92000 +0.35 |
11.13 | 10.39 | 10.39 | 921,758 |
| 02 Mar 26 |
10.57000 -0.05 |
10.86 | 10.53 | 10.62 | 1,024,263 |
| 27 Feb 26 |
10.62000 -0.03 |
10.88 | 10.41 | 10.54 | 1,379,035 |
| 26 Feb 26 |
10.65000 +0.02 |
11.10 | 10.33 | 10.63 | 2,493,851 |
| 25 Feb 26 |
10.63000 +0.51 |
10.66 | 10.00 | 10.18 | 673,926 |
| 24 Feb 26 |
10.12000 -0.19 |
10.71 | 10.07 | 10.31 | 617,908 |
| 23 Feb 26 |
10.31000 -0.41 |
10.77 | 10.28 | 10.73 | 1,100,965 |
| 20 Feb 26 |
10.72000 +0.35 |
10.78 | 10.31 | 10.38 | 369,330 |
| 19 Feb 26 |
10.37000 -0.04 |
10.49 | 10.22 | 10.42 | 450,546 |
| 18 Feb 26 |
10.41000 +0.16 |
10.56 | 10.17 | 10.30 | 315,534 |
| 17 Feb 26 |
10.25000 +0.23 |
10.30 | 10.00 | 10.03 | 447,381 |
| 13 Feb 26 |
10.02000 +0.27 |
10.17 | 9.80 | 9.80 | 322,366 |
| 12 Feb 26 |
9.75000 -0.45 |
10.28 | 9.55 | 10.24 | 384,862 |
| 11 Feb 26 |
10.20000 -0.48 |
10.68 | 10.16 | 10.68 | 402,572 |
| 10 Feb 26 |
10.68000 +0.11 |
10.81 | 10.53 | 10.56 | 236,248 |
| 09 Feb 26 |
10.57000 -0.11 |
10.60 | 10.30 | 10.60 | 335,629 |
| 06 Feb 26 |
10.68000 +0.12 |
10.75 | 10.54 | 10.57 | 348,946 |
| 05 Feb 26 |
10.56000 -0.29 |
11.03 | 10.55 | 10.88 | 540,613 |
| 04 Feb 26 |
10.85000 +0.12 |
10.97 | 10.51 | 10.74 | 453,580 |
| 03 Feb 26 |
10.73000 -0.38 |
11.27 | 10.60 | 11.15 | 1,225,148 |
| 02 Feb 26 |
11.11000 +0.31 |
11.26 | 10.78 | 10.80 | 428,923 |
| 30 Jan 26 |
10.80000 +0.02 |
10.89 | 10.63 | 10.78 | 346,573 |
| 29 Jan 26 |
10.78000 +0.06 |
10.83 | 10.58 | 10.80 | 458,737 |
| 28 Jan 26 |
10.72000 -0.20 |
11.03 | 10.70 | 10.99 | 218,534 |
| 27 Jan 26 |
10.92000 -0.35 |
11.34 | 10.90 | 11.20 | 342,707 |
| 26 Jan 26 |
11.27000 -0.02 |
11.35 | 11.05 | 11.24 | 189,840 |
| 23 Jan 26 |
11.29000 -0.13 |
11.45 | 11.25 | 11.39 | 156,264 |
| 22 Jan 26 |
11.42000 +0.05 |
11.66 | 11.35 | 11.42 | 272,872 |
| 21 Jan 26 |
11.37000 +0.16 |
11.46 | 11.23 | 11.29 | 179,488 |
| 20 Jan 26 |
11.21000 -0.40 |
11.56 | 11.18 | 11.47 | 317,297 |
| 16 Jan 26 |
11.61000 -0.04 |
11.69 | 11.58 | 11.58 | 210,939 |
| 15 Jan 26 |
11.65000 +0.05 |
11.65 | 11.45 | 11.60 | 238,628 |
| 14 Jan 26 |
11.60000 +0.12 |
11.63 | 11.18 | 11.48 | 272,785 |
| 13 Jan 26 |
11.48000 -0.05 |
11.63 | 11.39 | 11.47 | 404,928 |
| 12 Jan 26 |
11.53000 -0.34 |
11.89 | 11.49 | 11.88 | 308,208 |
| 09 Jan 26 |
11.87000 +0.01 |
11.98 | 11.64 | 11.86 | 164,279 |
| 08 Jan 26 |
11.86000 +0.13 |
11.88 | 11.67 | 11.68 | 160,781 |
| 07 Jan 26 |
11.73000 -0.14 |
11.89 | 11.57 | 11.87 | 113,196 |
| 06 Jan 26 |
11.87000 +0.26 |
11.90 | 11.46 | 11.58 | 294,695 |
| 05 Jan 26 |
11.61000 +0.19 |
11.72 | 11.38 | 11.38 | 268,565 |
| 02 Jan 26 |
11.42000 -0.37 |
11.83 | 11.38 | 11.81 | 354,981 |
| 31 Dec 25 |
11.79000 +0.05 |
11.89 | 11.64 | 11.72 | 385,370 |
| 30 Dec 25 |
11.74000 +0.03 |
11.83 | 11.59 | 11.66 | 197,324 |
| 29 Dec 25 |
11.71000 +0.20 |
11.80 | 11.43 | 11.43 | 269,096 |
| 26 Dec 25 |
11.51000 +0.03 |
11.61 | 11.45 | 11.50 | 239,929 |
| 24 Dec 25 |
11.48000 +0.10 |
11.57 | 11.28 | 11.38 | 105,468 |
| 23 Dec 25 |
11.38000 -0.28 |
11.68 | 11.29 | 11.61 | 223,867 |
| 22 Dec 25 |
11.66000 +0.18 |
11.66 | 11.44 | 11.52 | 201,394 |
| 19 Dec 25 |
11.48000 +0.05 |
11.56 | 11.36 | 11.49 | 313,672 |
| 18 Dec 25 |
11.43000 -0.03 |
11.74 | 11.42 | 11.51 | 390,206 |
| 17 Dec 25 |
11.46000 -0.13 |
11.78 | 11.40 | 11.62 | 194,229 |
| 16 Dec 25 |
11.59000 -0.35 |
11.97 | 11.48 | 11.92 | 226,378 |
| 15 Dec 25 |
11.94000 -0.28 |
12.30 | 11.89 | 12.28 | 178,008 |
| 12 Dec 25 |
12.22000 -0.29 |
12.65 | 12.18 | 12.51 | 196,879 |
| 11 Dec 25 |
12.51000 +0.23 |
12.56 | 12.26 | 12.32 | 252,661 |
| 10 Dec 25 |
12.28000 +0.07 |
12.41 | 12.08 | 12.21 | 290,235 |
| 09 Dec 25 |
12.21000 +0.04 |
12.26 | 12.05 | 12.15 | 301,851 |
| 08 Dec 25 |
12.17000 -0.19 |
12.35 | 12.03 | 12.31 | 287,329 |
| 05 Dec 25 |
12.36000 +0.22 |
12.45 | 12.09 | 12.12 | 437,603 |
| 04 Dec 25 |
12.14000 +0.08 |
12.19 | 12.00 | 12.06 | 229,790 |
| 03 Dec 25 |
12.06000 +0.26 |
12.13 | 11.73 | 11.80 | 324,792 |
| 02 Dec 25 |
11.80000 +0.25 |
11.85 | 11.45 | 11.56 | 219,202 |
| 01 Dec 25 |
11.55000 +0.08 |
11.80 | 11.47 | 11.47 | 351,251 |
| 28 Nov 25 |
11.47000 +0.10 |
11.55 | 11.44 | 11.44 | 119,966 |
| 26 Nov 25 |
11.37000 +0.07 |
11.73 | 11.31 | 11.31 | 308,003 |
| 25 Nov 25 |
11.30000 -0.01 |
11.44 | 11.20 | 11.31 | 277,067 |
| 24 Nov 25 |
11.31000 +0.14 |
11.35 | 11.00 | 11.17 | 317,968 |
| 21 Nov 25 |
11.17000 +0.40 |
11.23 | 10.78 | 10.88 | 338,025 |
| 20 Nov 25 |
10.77000 -0.19 |
11.16 | 10.68 | 11.00 | 471,007 |
| 19 Nov 25 |
10.96000 -0.15 |
11.25 | 10.94 | 11.13 | 194,435 |
| 18 Nov 25 |
11.11000 -0.29 |
11.46 | 11.10 | 11.30 | 266,965 |
| 17 Nov 25 |
11.40000 -0.31 |
11.80 | 11.28 | 11.69 | 397,937 |
| 14 Nov 25 |
11.71000 -0.07 |
11.84 | 11.51 | 11.71 | 461,760 |
| 13 Nov 25 |
11.78000 -0.05 |
11.94 | 11.71 | 11.80 | 376,605 |
| 12 Nov 25 |
11.83000 -0.05 |
12.11 | 11.80 | 11.92 | 330,421 |
| 11 Nov 25 |
11.88000 -0.33 |
12.20 | 11.84 | 12.15 | 559,357 |
| 10 Nov 25 |
12.21000 -0.84 |
12.99 | 12.10 | 12.90 | 670,433 |
| 07 Nov 25 |
13.05000 +0.56 |
13.73 | 12.57 | 13.73 | 764,427 |
| 06 Nov 25 |
12.49000 -0.24 |
12.82 | 12.40 | 12.73 | 460,671 |
| 05 Nov 25 |
12.73000 +0.10 |
12.86 | 12.63 | 12.63 | 321,901 |
| 04 Nov 25 |
12.63000 +0.03 |
13.05 | 12.58 | 12.69 | 359,866 |
| 03 Nov 25 |
12.60000 -0.74 |
13.38 | 12.42 | 13.26 | 629,878 |
| 31 Oct 25 |
13.34000 +0.09 |
13.38 | 13.05 | 13.25 | 299,403 |
| 30 Oct 25 |
13.25000 +0.14 |
13.29 | 13.08 | 13.08 | 259,970 |
| 29 Oct 25 |
13.11000 -0.43 |
13.75 | 13.03 | 13.54 | 313,145 |
| 28 Oct 25 |
13.54000 -0.76 |
14.32 | 13.50 | 14.27 | 418,090 |
| 27 Oct 25 |
14.30000 +0.20 |
14.35 | 13.99 | 14.15 | 344,174 |
| 24 Oct 25 |
14.10000 +0.14 |
14.15 | 13.86 | 14.09 | 538,935 |
| 23 Oct 25 |
13.96000 +0.09 |
14.00 | 13.83 | 13.87 | 321,467 |
| 22 Oct 25 |
13.87000 +0.22 |
13.94 | 13.55 | 13.65 | 297,764 |
| 21 Oct 25 |
13.65000 +0.15 |
13.73 | 13.43 | 13.50 | 213,459 |
| 20 Oct 25 |
13.50000 +0.26 |
13.54 | 13.18 | 13.25 | 372,751 |
| 17 Oct 25 |
13.24000 -0.11 |
13.35 | 13.02 | 13.32 | 483,499 |
| 16 Oct 25 |
13.35000 -0.04 |
13.86 | 13.29 | 13.86 | 677,715 |
| 15 Oct 25 |
13.39000 -0.48 |
13.98 | 13.27 | 13.88 | 729,622 |
| 14 Oct 25 |
13.87000 +0.63 |
14.03 | 13.45 | 13.63 | 991,714 |
| 13 Oct 25 |
13.24500 -0.48 |
13.93 | 13.09 | 13.93 | 1,043,791 |
| 10 Oct 25 |
13.73000 -0.96 |
14.50 | 13.22 | 14.43 | 1,594,560 |
| 09 Oct 25 |
14.69000 -0.27 |
15.02 | 14.34 | 15.02 | 2,295,248 |
| 08 Oct 25 |
14.96000 -2.13 |
16.49 | 14.67 | 15.50 | 3,334,897 |
| 07 Oct 25 |
17.09000 +0.03 |
17.32 | 16.97 | 17.04 | 368,788 |
| 06 Oct 25 |
17.06000 -0.19 |
17.41 | 16.78 | 17.25 | 544,923 |
| 03 Oct 25 |
17.25000 -0.18 |
17.54 | 17.11 | 17.32 | 459,316 |
| 02 Oct 25 |
17.43000 -0.30 |
17.94 | 17.37 | 17.80 | 248,877 |
| 01 Oct 25 |
17.73000 -0.12 |
17.92 | 17.71 | 17.84 | 174,141 |
| 30 Sep 25 |
17.85000 +0.06 |
17.87 | 17.75 | 17.78 | 181,842 |
| 29 Sep 25 |
17.79000 -0.02 |
17.83 | 17.74 | 17.75 | 256,732 |
| 26 Sep 25 |
17.81000 +0.03 |
17.88 | 17.75 | 17.75 | 140,392 |
| 25 Sep 25 |
17.78000 -0.25 |
18.00 | 17.62 | 17.93 | 233,022 |
| 24 Sep 25 |
18.03000 +0.31 |
18.08 | 17.70 | 17.73 | 350,793 |
| 23 Sep 25 |
17.72000 +0.09 |
17.76 | 17.55 | 17.66 | 678,254 |
| 22 Sep 25 |
17.63000 +0.09 |
17.63 | 17.47 | 17.57 | 309,654 |
| 19 Sep 25 |
17.54000 -0.01 |
17.59 | 17.39 | 17.52 | 842,879 |
| 18 Sep 25 |
17.55000 -0.04 |
17.67 | 17.42 | 17.58 | 843,822 |
| 17 Sep 25 |
17.59000 +0.07 |
17.68 | 17.40 | 17.52 | 1,049,279 |
| 16 Sep 25 |
17.52000 +0.12 |
17.54 | 17.42 | 17.46 | 221,609 |
| 15 Sep 25 |
17.40000 +0.04 |
17.56 | 17.25 | 17.36 | 293,243 |
| 12 Sep 25 |
17.36000 -0.03 |
17.42 | 17.32 | 17.37 | 340,488 |
| 11 Sep 25 |
17.39000 +0.22 |
17.48 | 17.16 | 17.20 | 673,708 |
| 10 Sep 25 |
17.17000 -0.39 |
17.33 | 17.05 | 17.23 | 713,755 |
| 09 Sep 25 |
17.56000 -0.65 |
17.96 | 17.44 | 17.56 | 967,913 |
| 08 Sep 25 |
18.21000 +0.03 |
18.39 | 18.19 | 18.32 | 305,436 |
| 05 Sep 25 |
18.18000 +0.19 |
18.20 | 18.00 | 18.15 | 660,571 |
| 04 Sep 25 |
17.99000 +0.22 |
18.07 | 17.73 | 17.76 | 1,356,640 |
| 03 Sep 25 |
17.77000 +0.11 |
17.97 | 17.58 | 17.58 | 282,118 |
| 02 Sep 25 |
17.66000 +0.14 |
17.77 | 17.50 | 17.51 | 1,340,514 |
| 29 Aug 25 |
17.52000 +0.12 |
17.58 | 17.41 | 17.42 | 247,357 |
| 28 Aug 25 |
17.40000 +0.01 |
17.56 | 17.37 | 17.46 | 108,006 |
| 27 Aug 25 |
17.39000 -0.24 |
17.63 | 17.31 | 17.57 | 213,552 |
| 26 Aug 25 |
17.63000 +0.22 |
17.66 | 17.30 | 17.41 | 378,460 |
| 25 Aug 25 |
17.41000 +0.03 |
17.49 | 17.25 | 17.25 | 187,930 |
| 22 Aug 25 |
17.38000 +0.01 |
17.46 | 17.25 | 17.46 | 280,626 |
| 21 Aug 25 |
17.37000 +0.03 |
17.43 | 17.34 | 17.36 | 182,155 |
| 20 Aug 25 |
17.34000 +0.02 |
17.41 | 17.25 | 17.25 | 201,935 |
| 19 Aug 25 |
17.32000 +0.05 |
17.50 | 17.18 | 17.25 | 283,967 |
| 18 Aug 25 |
17.27000 -0.02 |
17.32 | 17.24 | 17.32 | 134,346 |
| 15 Aug 25 |
17.29000 +0.04 |
17.49 | 17.18 | 17.18 | 210,813 |
| 14 Aug 25 |
17.25000 +0.07 |
17.27 | 17.08 | 17.08 | 230,779 |
| 13 Aug 25 |
17.18000 +0.15 |
17.22 | 17.03 | 17.05 | 300,250 |
| 12 Aug 25 |
17.03000 -0.03 |
17.07 | 17.02 | 17.06 | 415,859 |
| 11 Aug 25 |
17.06000 +0.02 |
17.08 | 16.96 | 17.02 | 382,790 |
| 08 Aug 25 |
17.04000 +0.02 |
17.12 | 17.04 | 17.05 | 159,834 |
| 07 Aug 25 |
17.02000 +0.00 |
17.09 | 17.01 | 17.09 | 225,792 |
| 06 Aug 25 |
17.02000 -0.03 |
17.09 | 17.01 | 17.08 | 124,160 |
| 05 Aug 25 |
17.05000 +0.01 |
17.13 | 17.00 | 17.05 | 225,783 |
| 04 Aug 25 |
17.04000 +0.01 |
17.10 | 17.02 | 17.05 | 207,505 |
| 01 Aug 25 |
17.03000 -0.05 |
17.11 | 17.02 | 17.05 | 254,706 |
| 31 Jul 25 |
17.08000 +0.04 |
17.09 | 17.03 | 17.03 | 204,724 |
| 30 Jul 25 |
17.04000 -0.01 |
17.12 | 17.03 | 17.04 | 97,150 |
| 29 Jul 25 |
17.05000 +0.00 |
17.13 | 17.03 | 17.09 | 126,778 |
| 28 Jul 25 |
17.05000 -0.01 |
17.11 | 17.03 | 17.03 | 152,743 |
| 25 Jul 25 |
17.06000 -0.02 |
17.10 | 17.04 | 17.04 | 102,644 |
| 24 Jul 25 |
17.08000 -0.02 |
17.14 | 17.06 | 17.06 | 89,297 |
| 23 Jul 25 |
17.10000 +0.05 |
17.12 | 17.00 | 17.07 | 171,507 |
| 22 Jul 25 |
17.05000 +0.01 |
17.08 | 17.04 | 17.08 | 164,232 |
| 21 Jul 25 |
17.04000 -0.03 |
17.10 | 17.02 | 17.10 | 122,601 |
| 18 Jul 25 |
17.07000 +0.01 |
17.10 | 17.01 | 17.10 | 270,898 |
| 17 Jul 25 |
17.06000 -0.03 |
17.09 | 16.97 | 17.05 | 203,191 |
| 16 Jul 25 |
17.09000 -0.08 |
17.23 | 16.99 | 17.17 | 208,247 |
| 15 Jul 25 |
17.17000 +0.07 |
17.20 | 17.01 | 17.11 | 178,041 |
| 14 Jul 25 |
17.10000 +0.26 |
17.13 | 16.90 | 16.99 | 229,923 |
| 11 Jul 25 |
16.84000 -0.10 |
16.89 | 16.82 | 16.88 | 143,642 |
| 10 Jul 25 |
16.94000 +0.09 |
16.99 | 16.82 | 16.82 | 419,098 |
| 09 Jul 25 |
16.85000 +0.09 |
16.85 | 16.75 | 16.80 | 172,600 |
| 08 Jul 25 |
16.76000 -0.14 |
16.89 | 16.75 | 16.87 | 213,499 |
| 07 Jul 25 |
16.90000 +0.12 |
16.91 | 16.75 | 16.75 | 116,679 |
| 03 Jul 25 |
16.78000 -0.02 |
16.85 | 16.71 | 16.85 | 70,491 |
| 02 Jul 25 |
16.80000 +0.07 |
16.81 | 16.70 | 16.73 | 104,102 |
| 01 Jul 25 |
16.73000 -0.03 |
16.91 | 16.68 | 16.70 | 238,892 |
| 30 Jun 25 |
16.76000 +0.00 |
16.80 | 16.70 | 16.78 | 309,969 |
| 27 Jun 25 |
16.76000 -0.03 |
16.80 | 16.75 | 16.79 | 143,869 |
| 26 Jun 25 |
16.79000 -0.04 |
16.89 | 16.76 | 16.83 | 149,933 |
| 25 Jun 25 |
16.83000 +0.05 |
16.91 | 16.79 | 16.80 | 114,686 |
| 24 Jun 25 |
16.78000 +0.03 |
16.84 | 16.74 | 16.77 | 256,475 |
| 23 Jun 25 |
16.75000 +0.08 |
16.76 | 16.60 | 16.67 | 325,101 |
| 20 Jun 25 |
16.67000 -0.14 |
16.86 | 16.60 | 16.86 | 377,385 |
| 18 Jun 25 |
16.81000 +0.13 |
16.84 | 16.68 | 16.72 | 393,331 |
| 17 Jun 25 |
16.68000 -0.06 |
16.74 | 16.66 | 16.66 | 332,386 |
| 16 Jun 25 |
16.74000 +0.02 |
16.84 | 16.69 | 16.84 | 130,357 |
| 13 Jun 25 |
16.72000 -0.05 |
16.80 | 16.60 | 16.60 | 261,598 |
| 12 Jun 25 |
16.77000 +0.05 |
16.82 | 16.61 | 16.61 | 229,770 |
| 11 Jun 25 |
16.72000 -0.01 |
16.79 | 16.70 | 16.75 | 167,970 |
| 10 Jun 25 |
16.73000 +0.05 |
16.79 | 16.64 | 16.75 | 223,806 |
| 09 Jun 25 |
16.68000 -0.07 |
16.79 | 16.68 | 16.77 | 153,124 |
| 06 Jun 25 |
16.75000 +0.04 |
16.82 | 16.72 | 16.78 | 205,533 |
| 05 Jun 25 |
16.71000 +0.03 |
16.73 | 16.66 | 16.70 | 190,728 |
| 04 Jun 25 |
16.68000 -0.04 |
16.75 | 16.65 | 16.74 | 258,883 |
| 03 Jun 25 |
16.72000 -0.05 |
16.85 | 16.71 | 16.80 | 178,577 |
| 02 Jun 25 |
16.77000 +0.17 |
16.79 | 16.54 | 16.54 | 340,028 |
| 30 May 25 |
16.60000 -0.14 |
16.75 | 16.58 | 16.68 | 298,222 |
| 29 May 25 |
16.74000 +0.19 |
16.89 | 16.49 | 16.60 | 433,000 |
| 28 May 25 |
16.55000 -0.23 |
16.82 | 16.47 | 16.80 | 1,003,536 |
| 27 May 25 |
16.78000 +0.03 |
16.90 | 16.74 | 16.90 | 396,694 |
| 23 May 25 |
16.75000 -0.10 |
16.87 | 16.67 | 16.67 | 329,792 |
| 22 May 25 |
16.85000 +0.06 |
16.90 | 16.68 | 16.68 | 142,369 |
| 21 May 25 |
16.79000 +0.07 |
16.96 | 16.67 | 16.67 | 709,109 |
| 20 May 25 |
16.72000 +0.05 |
16.74 | 16.67 | 16.67 | 379,484 |
| 19 May 25 |
16.67000 +0.07 |
16.69 | 16.58 | 16.60 | 304,630 |
| 16 May 25 |
16.60000 -0.12 |
16.80 | 16.55 | 16.62 | 537,223 |
| 15 May 25 |
16.72000 +0.02 |
16.73 | 16.50 | 16.70 | 538,531 |
| 14 May 25 |
16.70000 -0.07 |
16.78 | 16.65 | 16.65 | 585,086 |
| 13 May 25 |
16.77000 -0.11 |
16.90 | 16.73 | 16.84 | 1,567,183 |
| 12 May 25 |
16.88000 +0.03 |
16.91 | 16.53 | 16.64 | 1,951,760 |
| 09 May 25 |
16.85000 +2.47 |
17.05 | 16.28 | 16.32 | 7,548,743 |
| 08 May 25 |
14.38000 +0.40 |
14.50 | 14.05 | 14.10 | 157,988 |
| 07 May 25 |
13.98000 +0.03 |
14.14 | 13.76 | 13.95 | 202,556 |
| 06 May 25 |
13.95000 +0.17 |
13.96 | 13.48 | 13.68 | 426,055 |
| 05 May 25 |
13.78000 +0.27 |
13.94 | 13.25 | 13.45 | 176,651 |
| 02 May 25 |
13.51000 -0.49 |
14.23 | 13.30 | 14.14 | 245,973 |
| 01 May 25 |
14.00000 +0.04 |
14.16 | 13.85 | 14.03 | 166,380 |
| 30 Apr 25 |
13.96000 -0.34 |
14.19 | 13.86 | 14.11 | 264,820 |
| 29 Apr 25 |
14.30000 +0.30 |
14.38 | 13.88 | 14.00 | 159,263 |
| 28 Apr 25 |
14.00000 +0.26 |
14.05 | 13.76 | 13.80 | 241,309 |
| 25 Apr 25 |
13.74000 +0.25 |
13.74 | 13.29 | 13.41 | 280,440 |
| 24 Apr 25 |
13.49000 +0.36 |
13.49 | 13.06 | 13.15 | 137,765 |
| 23 Apr 25 |
13.13000 +0.05 |
13.72 | 13.07 | 13.47 | 263,060 |
| 22 Apr 25 |
13.08000 +0.28 |
13.26 | 12.97 | 12.98 | 188,961 |
| 21 Apr 25 |
12.80000 -0.16 |
12.93 | 12.73 | 12.80 | 206,246 |
| 17 Apr 25 |
12.96000 +0.09 |
13.06 | 12.77 | 12.89 | 200,878 |
| 16 Apr 25 |
12.87000 -0.14 |
13.15 | 12.67 | 12.89 | 202,066 |
| 15 Apr 25 |
13.01000 +0.26 |
13.02 | 12.72 | 12.73 | 200,455 |
| 14 Apr 25 |
12.75000 +0.28 |
12.90 | 12.47 | 12.56 | 244,296 |
| 11 Apr 25 |
12.47000 +0.14 |
12.62 | 11.97 | 12.36 | 256,929 |
| 10 Apr 25 |
12.33000 -0.75 |
12.97 | 12.14 | 12.79 | 405,437 |
| 09 Apr 25 |
13.08000 +1.27 |
13.22 | 11.50 | 11.65 | 1,125,598 |
| 08 Apr 25 |
11.81000 +0.24 |
12.43 | 11.66 | 12.01 | 350,109 |
| 07 Apr 25 |
11.57000 -1.35 |
12.39 | 11.26 | 12.36 | 859,350 |
| 04 Apr 25 |
12.92000 -0.33 |
13.07 | 12.45 | 12.69 | 579,935 |
| 03 Apr 25 |
13.25000 -0.72 |
13.67 | 12.99 | 13.44 | 399,977 |
| 02 Apr 25 |
13.97000 +0.31 |
14.15 | 13.39 | 13.46 | 258,234 |
| 01 Apr 25 |
13.66000 +0.03 |
13.73 | 13.27 | 13.53 | 233,080 |
| 31 Mar 25 |
13.63000 -0.07 |
13.67 | 13.39 | 13.45 | 255,255 |
| 28 Mar 25 |
13.70000 -0.06 |
13.94 | 13.44 | 13.72 | 221,480 |
| 27 Mar 25 |
13.76000 +0.25 |
13.93 | 13.35 | 13.53 | 196,536 |
| 26 Mar 25 |
13.51000 +0.07 |
13.56 | 13.33 | 13.44 | 146,287 |
| 25 Mar 25 |
13.44000 -0.17 |
13.70 | 13.43 | 13.60 | 190,395 |
| 24 Mar 25 |
13.61000 +0.23 |
13.75 | 13.50 | 13.50 | 178,930 |
| 21 Mar 25 |
13.38000 -0.16 |
13.52 | 13.19 | 13.36 | 256,766 |
| 20 Mar 25 |
13.54000 -0.16 |
13.94 | 13.49 | 13.64 | 199,830 |
| 19 Mar 25 |
13.70000 +0.05 |
13.84 | 13.50 | 13.61 | 274,769 |
| 18 Mar 25 |
13.65000 +0.19 |
13.76 | 13.42 | 13.45 | 206,930 |
| 17 Mar 25 |
13.46000 -0.21 |
14.00 | 13.32 | 13.61 | 279,948 |
| 14 Mar 25 |
13.67000 +0.45 |
13.98 | 13.30 | 13.41 | 323,018 |
| 13 Mar 25 |
13.22000 +0.08 |
13.36 | 13.06 | 13.09 | 269,903 |
| 12 Mar 25 |
13.14000 -0.06 |
13.50 | 13.06 | 13.42 | 280,546 |
| 11 Mar 25 |
13.20000 -0.02 |
13.50 | 13.10 | 13.24 | 392,856 |
| 10 Mar 25 |
13.22000 +0.07 |
13.32 | 12.38 | 12.88 | 698,343 |
| 07 Mar 25 |
13.15000 +0.25 |
13.43 | 12.78 | 12.78 | 697,967 |
| 06 Mar 25 |
12.90000 -0.08 |
13.26 | 12.73 | 12.85 | 355,501 |
| 05 Mar 25 |
12.98000 -0.56 |
13.66 | 12.97 | 13.48 | 295,308 |
| 04 Mar 25 |
13.54000 +0.31 |
13.78 | 12.69 | 12.94 | 721,222 |
| 03 Mar 25 |
13.23000 -0.88 |
14.15 | 13.05 | 14.13 | 607,617 |
| 28 Feb 25 |
14.11000 -0.34 |
14.34 | 13.77 | 14.31 | 491,408 |
| 27 Feb 25 |
14.45000 -1.19 |
18.59 | 14.40 | 16.30 | 1,349,916 |
| 26 Feb 25 |
15.64000 +0.22 |
16.05 | 15.42 | 15.50 | 626,149 |
| 25 Feb 25 |
15.42000 +0.80 |
15.64 | 14.49 | 14.62 | 735,364 |
| 24 Feb 25 |
14.62000 +0.25 |
14.85 | 14.07 | 14.54 | 674,524 |
| 21 Feb 25 |
14.37000 -0.24 |
14.80 | 14.14 | 14.70 | 426,346 |
| 20 Feb 25 |
14.61000 -0.39 |
14.87 | 14.24 | 14.86 | 462,508 |
| 19 Feb 25 |
15.00000 -0.04 |
15.40 | 14.80 | 14.94 | 493,066 |
| 18 Feb 25 |
15.04000 -0.86 |
15.94 | 14.64 | 15.87 | 392,022 |
| 14 Feb 25 |
15.90000 +0.30 |
16.14 | 15.60 | 15.60 | 232,566 |
| 13 Feb 25 |
15.60000 +0.29 |
15.60 | 15.15 | 15.46 | 258,831 |
| 12 Feb 25 |
15.31000 -0.39 |
15.91 | 15.25 | 15.37 | 419,510 |
| 11 Feb 25 |
15.70000 -0.54 |
16.20 | 15.56 | 16.04 | 146,671 |
| 10 Feb 25 |
16.24000 -0.16 |
16.60 | 16.11 | 16.60 | 143,530 |
| 07 Feb 25 |
16.40000 +0.76 |
16.58 | 15.30 | 15.74 | 472,584 |
| 06 Feb 25 |
15.64000 -0.20 |
16.09 | 15.48 | 15.92 | 250,155 |
| 05 Feb 25 |
15.84000 -0.34 |
16.17 | 15.75 | 16.15 | 162,681 |
| 04 Feb 25 |
16.18000 +0.05 |
16.48 | 15.99 | 16.16 | 109,064 |
| 03 Feb 25 |
16.13000 -0.32 |
16.36 | 15.65 | 15.96 | 157,271 |
| 31 Jan 25 |
16.45000 -0.47 |
17.18 | 16.37 | 16.95 | 154,809 |
| 30 Jan 25 |
16.92000 +0.26 |
17.52 | 16.74 | 16.80 | 127,056 |
| 29 Jan 25 |
16.66000 -0.17 |
16.94 | 16.58 | 16.82 | 115,308 |
| 28 Jan 25 |
16.83000 +0.36 |
17.21 | 16.33 | 16.62 | 161,352 |
| 27 Jan 25 |
16.47000 -0.17 |
16.97 | 15.86 | 16.43 | 356,371 |
| 24 Jan 25 |
16.64000 -0.47 |
17.40 | 16.60 | 17.11 | 254,215 |
| 23 Jan 25 |
17.11000 +0.18 |
17.35 | 16.52 | 16.75 | 209,453 |
| 22 Jan 25 |
16.93000 -0.03 |
17.26 | 16.67 | 16.99 | 250,889 |
| 21 Jan 25 |
16.96000 +0.19 |
17.31 | 16.76 | 17.00 | 286,191 |
| 17 Jan 25 |
16.77000 -0.04 |
17.09 | 16.62 | 16.92 | 202,897 |
| 16 Jan 25 |
16.81000 +0.14 |
17.09 | 16.66 | 16.67 | 520,756 |
| 15 Jan 25 |
16.67000 +1.42 |
16.81 | 15.28 | 15.62 | 693,079 |
| 14 Jan 25 |
15.25000 +0.20 |
15.38 | 14.31 | 15.19 | 272,723 |
| 13 Jan 25 |
15.05000 -0.17 |
15.07 | 14.58 | 15.00 | 184,647 |
| 10 Jan 25 |
15.22000 -0.35 |
15.50 | 14.85 | 15.50 | 251,034 |
| 08 Jan 25 |
15.57000 +0.56 |
16.00 | 14.93 | 15.05 | 506,908 |
| 07 Jan 25 |
15.01000 -2.20 |
17.35 | 14.33 | 17.35 | 856,643 |
| 06 Jan 25 |
17.21000 +0.22 |
17.47 | 17.08 | 17.14 | 104,844 |
| 03 Jan 25 |
16.99000 +0.10 |
17.13 | 16.80 | 16.98 | 134,043 |
| 02 Jan 25 |
16.89000 -0.05 |
17.54 | 16.65 | 17.14 | 234,123 |
| 31 Dec 24 |
16.94000 +0.14 |
17.10 | 16.70 | 16.99 | 100,466 |
| 30 Dec 24 |
16.80000 -0.22 |
17.03 | 16.09 | 16.83 | 185,573 |
| 27 Dec 24 |
17.02000 -0.01 |
17.24 | 16.60 | 16.95 | 176,596 |
| 26 Dec 24 |
17.03000 +0.63 |
17.21 | 16.27 | 16.27 | 199,062 |
| 24 Dec 24 |
16.40000 +0.30 |
16.49 | 16.14 | 16.20 | 64,413 |
| 23 Dec 24 |
16.10000 -0.26 |
16.38 | 15.89 | 16.24 | 212,504 |
| 20 Dec 24 |
16.36000 +0.27 |
16.65 | 15.66 | 15.84 | 306,169 |
| 19 Dec 24 |
16.09000 +0.19 |
16.44 | 15.78 | 16.05 | 155,524 |
| 18 Dec 24 |
15.90000 -1.36 |
17.49 | 15.49 | 17.32 | 287,685 |
| 17 Dec 24 |
17.26000 -0.37 |
17.74 | 17.06 | 17.50 | 248,134 |
| 16 Dec 24 |
17.63000 -0.83 |
18.57 | 17.25 | 18.53 | 565,753 |
| 13 Dec 24 |
18.46000 +2.49 |
18.60 | 16.64 | 18.00 | 928,836 |
| 12 Dec 24 |
15.97000 -0.76 |
16.77 | 15.91 | 16.62 | 196,436 |
| 11 Dec 24 |
16.73000 +0.48 |
16.85 | 16.22 | 16.30 | 114,966 |
| 10 Dec 24 |
16.25000 -0.38 |
17.01 | 16.20 | 16.58 | 173,889 |
| 09 Dec 24 |
16.63000 +1.41 |
17.25 | 15.94 | 15.97 | 284,061 |
| 06 Dec 24 |
15.22000 +0.19 |
15.50 | 15.03 | 15.10 | 97,305 |
| 05 Dec 24 |
15.03000 +0.02 |
15.16 | 14.77 | 15.00 | 72,969 |
| 04 Dec 24 |
15.01000 -0.23 |
15.34 | 14.94 | 15.22 | 94,883 |
| 03 Dec 24 |
15.24000 -0.10 |
15.64 | 14.96 | 15.25 | 177,011 |
| 02 Dec 24 |
15.34000 +0.68 |
15.34 | 14.31 | 14.73 | 264,093 |
| 29 Nov 24 |
14.66000 -0.33 |
15.31 | 14.66 | 15.07 | 100,903 |
| 27 Nov 24 |
14.99000 +0.18 |
15.02 | 14.64 | 14.92 | 115,245 |
| 26 Nov 24 |
14.81000 -0.31 |
15.15 | 14.80 | 15.03 | 121,253 |
| 25 Nov 24 |
15.12000 +0.30 |
15.77 | 14.86 | 14.86 | 248,902 |
| 22 Nov 24 |
14.82000 +0.08 |
15.11 | 14.67 | 14.67 | 157,140 |
| 21 Nov 24 |
14.74000 +0.44 |
14.96 | 14.30 | 14.31 | 142,493 |
| 20 Nov 24 |
14.30000 +0.13 |
14.55 | 13.94 | 14.15 | 134,427 |
| 19 Nov 24 |
14.17000 +0.02 |
14.24 | 13.99 | 13.99 | 104,630 |
| 18 Nov 24 |
14.15000 +0.39 |
14.60 | 13.80 | 13.81 | 246,676 |
| 15 Nov 24 |
13.76000 -0.12 |
13.96 | 13.29 | 13.91 | 215,439 |
| 14 Nov 24 |
13.88000 -0.92 |
14.81 | 13.85 | 14.81 | 149,009 |
| 13 Nov 24 |
14.80000 +0.11 |
15.11 | 14.57 | 14.81 | 303,723 |
| 12 Nov 24 |
14.69000 -0.72 |
15.90 | 14.57 | 15.03 | 320,296 |
| 11 Nov 24 |
15.41000 -3.53 |
18.86 | 14.39 | 18.65 | 961,249 |
| 08 Nov 24 |
18.94000 +3.39 |
19.60 | 16.57 | 16.74 | 926,921 |
| 07 Nov 24 |
15.55000 +0.85 |
15.66 | 14.75 | 14.79 | 453,140 |
| 06 Nov 24 |
14.70000 +0.69 |
14.71 | 14.02 | 14.18 | 303,640 |
| 05 Nov 24 |
14.01000 +0.47 |
14.02 | 13.42 | 13.42 | 211,542 |
| 04 Nov 24 |
13.54000 +0.36 |
13.56 | 13.12 | 13.18 | 260,317 |
| 01 Nov 24 |
13.18000 +0.54 |
13.20 | 12.69 | 12.72 | 281,511 |
| 31 Oct 24 |
12.64000 +0.22 |
12.66 | 12.37 | 12.41 | 152,147 |
| 30 Oct 24 |
12.42000 +0.09 |
12.60 | 12.26 | 12.26 | 86,748 |
| 29 Oct 24 |
12.33000 +0.32 |
12.35 | 11.92 | 11.94 | 131,289 |
| 28 Oct 24 |
12.01000 +0.06 |
12.19 | 12.00 | 12.03 | 79,586 |
| 25 Oct 24 |
11.95000 +0.04 |
12.28 | 11.87 | 12.00 | 120,519 |
| 24 Oct 24 |
11.91000 +0.03 |
12.10 | 11.83 | 11.88 | 121,052 |
| 23 Oct 24 |
11.88000 -0.30 |
12.12 | 11.80 | 12.12 | 108,149 |
| 22 Oct 24 |
12.18000 +0.06 |
12.25 | 11.97 | 12.08 | 106,938 |
| 21 Oct 24 |
12.12000 +0.01 |
12.31 | 11.97 | 12.11 | 188,030 |
| 18 Oct 24 |
12.11000 -0.01 |
12.32 | 12.00 | 12.14 | 129,687 |
| 17 Oct 24 |
12.12000 -0.32 |
12.50 | 12.00 | 12.46 | 106,514 |
| 16 Oct 24 |
12.44000 +0.32 |
12.44 | 12.17 | 12.17 | 114,737 |
| 15 Oct 24 |
12.12000 -0.11 |
12.25 | 11.95 | 12.18 | 126,334 |
| 14 Oct 24 |
12.23000 +0.05 |
12.37 | 12.08 | 12.12 | 152,138 |
| 11 Oct 24 |
12.18000 +0.54 |
12.39 | 11.52 | 11.59 | 237,433 |
| 10 Oct 24 |
11.64000 -0.39 |
11.95 | 10.57 | 11.95 | 1,212,563 |
| 09 Oct 24 |
12.03000 +0.08 |
12.12 | 11.75 | 11.95 | 180,088 |
| 08 Oct 24 |
11.95000 -0.24 |
12.21 | 11.88 | 12.21 | 188,162 |
| 07 Oct 24 |
12.19000 -0.06 |
12.34 | 12.05 | 12.23 | 134,224 |
| 04 Oct 24 |
12.25000 +0.14 |
12.37 | 12.08 | 12.21 | 93,040 |
| 03 Oct 24 |
12.11000 -0.16 |
12.25 | 12.02 | 12.25 | 81,506 |
| 02 Oct 24 |
12.27000 -0.62 |
12.85 | 12.16 | 12.85 | 133,045 |
| 01 Oct 24 |
12.89000 -0.03 |
13.04 | 12.59 | 12.91 | 313,360 |
| 30 Sep 24 |
12.92000 +0.92 |
12.92 | 11.98 | 11.98 | 271,581 |
| 27 Sep 24 |
12.00000 -0.27 |
12.29 | 11.98 | 12.29 | 217,745 |
| 26 Sep 24 |
12.27000 -0.15 |
12.51 | 12.03 | 12.45 | 194,918 |
| 25 Sep 24 |
12.42000 -0.17 |
12.85 | 12.32 | 12.55 | 171,850 |
| 24 Sep 24 |
12.59000 -0.01 |
12.75 | 12.46 | 12.62 | 143,125 |
| 23 Sep 24 |
12.60000 -0.03 |
12.76 | 12.48 | 12.65 | 132,142 |
| 20 Sep 24 |
12.63000 +0.14 |
12.66 | 12.31 | 12.50 | 266,790 |
| 19 Sep 24 |
12.49000 -0.11 |
12.96 | 12.29 | 12.87 | 150,229 |
| 18 Sep 24 |
12.60000 -0.22 |
12.98 | 12.49 | 12.86 | 108,523 |
| 17 Sep 24 |
12.82000 +0.00 |
13.07 | 12.78 | 12.87 | 76,167 |
| 16 Sep 24 |
12.82000 -0.02 |
12.95 | 12.70 | 12.75 | 86,881 |
| 13 Sep 24 |
12.84000 +0.46 |
12.88 | 12.34 | 12.46 | 212,003 |
| 12 Sep 24 |
12.38000 +0.22 |
12.42 | 12.16 | 12.23 | 179,787 |
| 11 Sep 24 |
12.16000 -0.23 |
12.39 | 12.01 | 12.35 | 215,074 |
| 10 Sep 24 |
12.39000 +0.27 |
12.42 | 11.79 | 12.12 | 258,018 |
| 09 Sep 24 |
12.12000 -0.04 |
12.65 | 11.99 | 12.22 | 436,230 |
| 06 Sep 24 |
12.16000 -1.11 |
13.31 | 12.10 | 13.17 | 549,795 |
| 05 Sep 24 |
13.27000 +0.11 |
13.37 | 13.14 | 13.16 | 124,942 |
| 04 Sep 24 |
13.16000 +0.23 |
13.36 | 12.89 | 12.93 | 291,841 |
| 03 Sep 24 |
12.93000 -0.37 |
13.31 | 12.75 | 13.18 | 198,082 |
| 30 Aug 24 |
13.30000 -0.20 |
13.60 | 13.06 | 13.18 | 247,522 |
| 29 Aug 24 |
13.50000 +0.04 |
13.61 | 13.29 | 13.45 | 231,388 |
| 28 Aug 24 |
13.46000 -0.24 |
13.72 | 13.11 | 13.61 | 192,706 |
| 27 Aug 24 |
13.70000 -0.09 |
13.90 | 13.43 | 13.71 | 154,716 |
| 26 Aug 24 |
13.79000 +0.07 |
14.11 | 13.74 | 13.82 | 193,644 |
| 23 Aug 24 |
13.72000 +0.18 |
14.30 | 13.56 | 13.61 | 209,167 |
| 22 Aug 24 |
13.54000 -0.25 |
14.04 | 13.44 | 13.80 | 229,592 |
| 21 Aug 24 |
13.79000 +0.04 |
14.06 | 13.53 | 13.53 | 287,343 |
| 20 Aug 24 |
13.75000 +0.07 |
14.09 | 13.17 | 13.63 | 554,279 |
| 19 Aug 24 |
13.68000 -0.17 |
13.91 | 13.50 | 13.85 | 165,079 |
| 16 Aug 24 |
13.85000 -0.11 |
14.06 | 13.52 | 13.99 | 427,834 |
| 15 Aug 24 |
13.96000 -0.10 |
14.40 | 13.92 | 14.24 | 244,525 |
| 14 Aug 24 |
14.06000 +0.66 |
14.25 | 13.27 | 13.46 | 403,016 |
| 13 Aug 24 |
13.40000 +0.14 |
14.36 | 13.08 | 13.09 | 248,841 |
| 12 Aug 24 |
13.26000 -2.19 |
15.04 | 13.13 | 14.34 | 555,505 |
| 09 Aug 24 |
15.45000 -0.12 |
17.97 | 15.03 | 17.85 | 623,696 |
| 08 Aug 24 |
15.57000 +0.47 |
15.57 | 15.01 | 15.33 | 270,532 |
| 07 Aug 24 |
15.10000 -0.25 |
15.80 | 15.07 | 15.48 | 312,467 |
| 06 Aug 24 |
15.35000 +0.09 |
15.53 | 15.00 | 15.31 | 94,075 |
| 05 Aug 24 |
15.26000 -0.06 |
15.53 | 14.34 | 14.34 | 256,587 |
| 02 Aug 24 |
15.32000 -0.98 |
16.04 | 15.17 | 16.02 | 347,681 |
| 01 Aug 24 |
16.30000 -0.21 |
16.67 | 15.64 | 16.51 | 747,861 |
| 31 Jul 24 |
16.51000 -0.37 |
16.99 | 15.90 | 16.99 | 255,512 |
| 30 Jul 24 |
16.88000 +0.13 |
16.97 | 16.57 | 16.84 | 119,402 |
| 29 Jul 24 |
16.75000 -0.15 |
16.94 | 16.55 | 16.94 | 137,425 |
| 26 Jul 24 |
16.90000 +0.22 |
17.18 | 16.76 | 16.78 | 92,003 |
| 25 Jul 24 |
16.68000 -0.02 |
16.96 | 16.53 | 16.70 | 146,704 |
| 24 Jul 24 |
16.70000 -0.15 |
17.36 | 16.49 | 16.73 | 135,811 |
| 23 Jul 24 |
16.85000 -0.05 |
17.17 | 16.62 | 16.79 | 185,401 |
| 22 Jul 24 |
16.90000 +0.75 |
17.02 | 16.05 | 16.75 | 200,961 |
| 19 Jul 24 |
16.15000 +0.00 |
16.24 | 15.92 | 16.07 | 96,151 |
| 18 Jul 24 |
16.15000 +0.00 |
16.50 | 15.86 | 15.96 | 116,902 |
| 17 Jul 24 |
16.15000 -0.05 |
16.37 | 15.95 | 16.05 | 134,492 |
| 16 Jul 24 |
16.20000 +0.45 |
16.43 | 15.79 | 15.82 | 165,867 |
| 15 Jul 24 |
15.75000 +0.27 |
15.94 | 15.38 | 15.48 | 155,116 |
| 12 Jul 24 |
15.48000 +0.62 |
15.63 | 14.93 | 15.10 | 139,094 |
| 11 Jul 24 |
14.86000 +0.32 |
15.28 | 14.64 | 14.98 | 269,567 |
| 10 Jul 24 |
14.54000 +0.44 |
14.65 | 14.10 | 14.20 | 187,615 |
| 09 Jul 24 |
14.10000 +0.04 |
14.50 | 13.91 | 14.09 | 142,948 |
| 08 Jul 24 |
14.06000 +0.26 |
14.10 | 13.73 | 13.73 | 123,061 |
| 05 Jul 24 |
13.80000 -0.06 |
13.81 | 13.23 | 13.81 | 193,886 |
| 03 Jul 24 |
13.86000 +0.51 |
13.93 | 13.39 | 13.39 | 69,237 |
| 02 Jul 24 |
13.35000 +0.05 |
13.38 | 13.08 | 13.29 | 60,446 |
| 01 Jul 24 |
13.30000 -0.01 |
13.66 | 13.19 | 13.31 | 62,038 |
| 28 Jun 24 |
13.31000 +0.09 |
13.69 | 13.25 | 13.40 | 143,626 |
| 27 Jun 24 |
13.22000 +0.28 |
13.24 | 12.65 | 13.01 | 96,251 |
| 26 Jun 24 |
12.94000 +0.07 |
13.46 | 12.84 | 12.84 | 147,913 |
| 25 Jun 24 |
12.87000 -0.58 |
13.59 | 12.87 | 13.49 | 180,042 |
| 24 Jun 24 |
13.45000 -0.04 |
13.49 | 12.82 | 12.93 | 184,515 |
| 21 Jun 24 |
13.49000 +0.22 |
13.55 | 13.16 | 13.36 | 337,951 |
| 20 Jun 24 |
13.27000 +0.42 |
13.34 | 12.86 | 12.87 | 157,424 |
| 18 Jun 24 |
12.85000 +0.10 |
12.94 | 12.58 | 12.62 | 186,261 |
| 17 Jun 24 |
12.75000 -0.16 |
13.09 | 12.49 | 12.80 | 138,337 |
| 14 Jun 24 |
12.91000 +0.28 |
12.96 | 12.23 | 12.38 | 261,333 |
| 13 Jun 24 |
12.63000 -0.38 |
13.00 | 12.63 | 12.92 | 110,876 |
| 12 Jun 24 |
13.01000 -1.49 |
14.50 | 12.90 | 13.65 | 577,513 |
| 11 Jun 24 |
14.50000 -0.02 |
14.52 | 14.17 | 14.38 | 115,607 |
| 10 Jun 24 |
14.52000 +0.21 |
14.61 | 13.93 | 14.19 | 123,904 |
| 07 Jun 24 |
14.31000 -0.32 |
14.77 | 14.22 | 14.56 | 125,398 |
| 06 Jun 24 |
14.63000 -0.03 |
14.77 | 14.56 | 14.56 | 100,753 |
| 05 Jun 24 |
14.66000 +0.09 |
14.73 | 14.29 | 14.57 | 107,198 |
| 04 Jun 24 |
14.57000 -0.10 |
14.74 | 14.24 | 14.56 | 175,381 |
| 03 Jun 24 |
14.67000 +0.36 |
15.25 | 14.20 | 14.56 | 242,063 |
| 31 May 24 |
14.31000 +0.17 |
14.47 | 14.06 | 14.23 | 159,788 |
| 30 May 24 |
14.14000 +0.27 |
14.53 | 13.68 | 13.91 | 150,315 |
| 29 May 24 |
13.87000 -0.49 |
14.23 | 13.74 | 14.11 | 106,766 |
| 28 May 24 |
14.36500 -0.19 |
14.72 | 14.31 | 14.64 | 123,750 |
| 24 May 24 |
14.55000 +0.21 |
14.58 | 14.03 | 14.34 | 135,118 |
| 23 May 24 |
14.34000 -0.36 |
14.77 | 14.12 | 14.72 | 180,031 |
| 22 May 24 |
14.70000 -0.21 |
14.93 | 14.34 | 14.83 | 110,500 |
| 21 May 24 |
14.91000 -0.37 |
15.17 | 14.73 | 15.17 | 142,924 |
| 20 May 24 |
15.28000 +0.24 |
15.40 | 14.89 | 15.05 | 245,734 |
| 17 May 24 |
15.04000 -0.21 |
15.21 | 14.90 | 15.09 | 132,044 |
| 16 May 24 |
15.25000 +0.50 |
15.39 | 14.71 | 14.75 | 163,088 |
| 15 May 24 |
14.75000 -0.01 |
14.99 | 14.52 | 14.90 | 261,199 |
| 14 May 24 |
14.76000 +0.58 |
14.91 | 13.99 | 14.30 | 398,921 |
| 13 May 24 |
14.18000 +0.58 |
14.30 | 13.38 | 13.38 | 462,244 |
| 10 May 24 |
13.60000 +0.28 |
13.62 | 13.01 | 13.46 | 411,398 |
| 09 May 24 |
13.32000 +0.59 |
13.37 | 12.09 | 12.79 | 301,776 |
| 08 May 24 |
12.72500 +0.09 |
12.88 | 12.25 | 12.53 | 260,140 |
| 07 May 24 |
12.64000 +0.31 |
12.75 | 12.21 | 12.33 | 384,576 |
| 06 May 24 |
12.33000 +0.25 |
12.50 | 12.00 | 12.15 | 158,853 |
| 03 May 24 |
12.08000 +0.14 |
12.33 | 11.99 | 12.17 | 204,169 |
| 02 May 24 |
11.94000 +0.01 |
12.09 | 11.80 | 12.09 | 184,902 |
| 01 May 24 |
11.93000 +0.47 |
12.07 | 11.46 | 11.50 | 158,674 |
| 30 Apr 24 |
11.46000 -0.18 |
11.80 | 11.43 | 11.50 | 196,570 |
| 29 Apr 24 |
11.64000 +0.05 |
12.09 | 11.61 | 11.67 | 195,452 |
| 26 Apr 24 |
11.59000 +0.29 |
11.78 | 10.89 | 11.34 | 178,042 |
| 25 Apr 24 |
11.30000 -0.06 |
11.79 | 11.14 | 11.19 | 228,305 |
| 24 Apr 24 |
11.36000 +0.21 |
11.37 | 11.04 | 11.04 | 175,942 |
| 23 Apr 24 |
11.15000 +0.12 |
11.27 | 10.87 | 10.99 | 140,770 |
| 22 Apr 24 |
11.03000 -0.41 |
11.46 | 11.03 | 11.46 | 256,553 |
| 19 Apr 24 |
11.44000 +0.60 |
11.50 | 10.74 | 10.84 | 253,028 |
| 18 Apr 24 |
10.84000 -0.08 |
11.20 | 10.75 | 10.91 | 170,482 |
| 17 Apr 24 |
10.92000 +0.25 |
11.14 | 10.69 | 10.72 | 162,678 |
| 16 Apr 24 |
10.67000 -0.17 |
10.79 | 10.56 | 10.79 | 180,997 |
| 15 Apr 24 |
10.84000 -0.53 |
11.43 | 10.74 | 11.39 | 236,151 |
| 12 Apr 24 |
11.37000 -0.05 |
11.56 | 11.24 | 11.38 | 260,743 |
| 11 Apr 24 |
11.42000 +0.01 |
11.72 | 11.20 | 11.47 | 206,086 |
| 10 Apr 24 |
11.41000 -0.72 |
11.73 | 11.27 | 11.73 | 161,406 |
| 09 Apr 24 |
12.13000 +0.80 |
12.14 | 11.41 | 11.41 | 179,516 |
| 08 Apr 24 |
11.33000 +0.54 |
11.50 | 10.84 | 10.90 | 215,537 |
| 05 Apr 24 |
10.79000 -0.29 |
11.20 | 10.74 | 11.07 | 248,047 |
| 04 Apr 24 |
11.08000 -0.11 |
11.58 | 11.02 | 11.34 | 300,405 |
| 03 Apr 24 |
11.19000 -0.06 |
11.50 | 11.15 | 11.19 | 158,241 |
| 02 Apr 24 |
11.25000 -0.27 |
11.38 | 11.16 | 11.38 | 138,061 |
| 01 Apr 24 |
11.52000 -0.13 |
11.86 | 11.43 | 11.64 | 196,233 |
| 28 Mar 24 |
11.65000 +0.15 |
11.79 | 11.48 | 11.48 | 241,785 |
| 27 Mar 24 |
11.50000 +0.14 |
11.67 | 11.26 | 11.42 | 247,883 |
| 26 Mar 24 |
11.36000 -0.43 |
11.85 | 11.34 | 11.82 | 210,790 |
| 25 Mar 24 |
11.79000 -0.01 |
12.05 | 11.75 | 11.83 | 153,525 |
| 22 Mar 24 |
11.80000 -0.19 |
12.03 | 11.78 | 12.03 | 215,063 |
| 21 Mar 24 |
11.99000 -0.53 |
12.68 | 11.97 | 12.52 | 201,231 |
| 20 Mar 24 |
12.52000 +0.45 |
12.62 | 12.00 | 12.02 | 329,705 |
| 19 Mar 24 |
12.07000 -0.01 |
12.17 | 11.85 | 11.86 | 243,402 |
| 18 Mar 24 |
12.08000 -0.26 |
12.36 | 11.98 | 12.36 | 254,115 |
| 15 Mar 24 |
12.34000 +0.27 |
12.52 | 11.95 | 11.95 | 233,007 |
| 14 Mar 24 |
12.07000 -0.28 |
12.36 | 12.00 | 12.28 | 212,082 |
| 13 Mar 24 |
12.35000 -0.20 |
12.79 | 12.35 | 12.50 | 129,181 |
| 12 Mar 24 |
12.55000 +0.00 |
13.02 | 12.35 | 12.57 | 147,872 |
| 11 Mar 24 |
12.55000 -0.02 |
12.63 | 12.20 | 12.29 | 318,019 |
| 08 Mar 24 |
12.57000 -0.23 |
13.00 | 12.55 | 12.82 | 132,027 |
| 07 Mar 24 |
12.80000 -0.08 |
13.07 | 12.73 | 12.96 | 114,034 |
| 06 Mar 24 |
12.88000 +0.12 |
13.25 | 12.64 | 12.79 | 234,065 |
| 05 Mar 24 |
12.76000 -0.36 |
13.29 | 12.68 | 13.05 | 170,156 |
| 04 Mar 24 |
13.12000 -0.09 |
13.45 | 13.10 | 13.21 | 157,200 |
| 01 Mar 24 |
13.21000 -0.12 |
13.49 | 12.77 | 13.20 | 229,249 |
| 29 Feb 24 |
13.33000 +0.94 |
14.67 | 13.12 | 13.37 | 584,250 |
| 28 Feb 24 |
12.39000 -0.22 |
12.64 | 12.00 | 12.27 | 485,351 |
| 27 Feb 24 |
12.61000 +0.38 |
12.69 | 12.20 | 12.26 | 230,661 |
| 26 Feb 24 |
12.23000 -0.04 |
12.65 | 12.10 | 12.23 | 243,299 |
| 23 Feb 24 |
12.27000 +0.27 |
12.54 | 12.15 | 12.23 | 211,333 |
| 22 Feb 24 |
12.00000 -0.21 |
12.27 | 12.00 | 12.23 | 146,909 |
| 21 Feb 24 |
12.21000 -0.05 |
12.28 | 12.00 | 12.25 | 162,484 |
| 20 Feb 24 |
12.26000 +0.03 |
12.45 | 12.02 | 12.20 | 146,569 |
| 16 Feb 24 |
12.23000 -0.34 |
12.57 | 12.18 | 12.45 | 133,142 |
| 15 Feb 24 |
12.57000 +0.11 |
12.88 | 12.47 | 12.60 | 216,173 |
| 14 Feb 24 |
12.46000 +0.34 |
12.48 | 12.09 | 12.27 | 132,179 |
| 13 Feb 24 |
12.12000 -0.76 |
12.60 | 12.00 | 12.41 | 140,106 |
| 12 Feb 24 |
12.88000 +0.68 |
13.09 | 12.07 | 12.07 | 208,597 |
| 09 Feb 24 |
12.20000 +0.10 |
12.30 | 12.03 | 12.12 | 106,844 |
| 08 Feb 24 |
12.10000 -0.05 |
12.46 | 12.06 | 12.22 | 180,204 |
| 07 Feb 24 |
12.15000 +0.16 |
12.18 | 11.83 | 12.05 | 305,798 |
| 06 Feb 24 |
11.99000 -0.01 |
12.19 | 11.97 | 11.97 | 157,656 |
| 05 Feb 24 |
12.00000 -0.37 |
12.21 | 11.90 | 12.12 | 271,202 |
| 02 Feb 24 |
12.37000 -0.28 |
12.51 | 12.00 | 12.42 | 214,417 |
| 01 Feb 24 |
12.65000 +0.21 |
12.89 | 12.41 | 12.50 | 236,169 |
| 31 Jan 24 |
12.44000 -0.82 |
13.24 | 12.42 | 13.12 | 155,440 |
| 30 Jan 24 |
13.26000 -0.30 |
13.56 | 13.14 | 13.56 | 230,867 |
| 29 Jan 24 |
13.56000 +0.20 |
13.62 | 13.00 | 13.24 | 141,235 |
| 26 Jan 24 |
13.36000 +0.24 |
13.44 | 13.04 | 13.07 | 106,314 |
| 25 Jan 24 |
13.12000 -0.43 |
13.79 | 13.06 | 13.72 | 147,091 |
| 24 Jan 24 |
13.55000 -0.65 |
14.35 | 13.47 | 14.31 | 222,544 |
| 23 Jan 24 |
14.20000 +0.26 |
14.38 | 13.60 | 14.04 | 346,666 |
| 22 Jan 24 |
13.94000 +0.67 |
13.95 | 13.30 | 13.35 | 234,783 |
| 19 Jan 24 |
13.27000 +0.44 |
13.29 | 12.58 | 12.88 | 224,702 |
| 18 Jan 24 |
12.83000 +0.31 |
12.85 | 12.39 | 12.61 | 165,216 |
| 17 Jan 24 |
12.52000 +0.07 |
12.59 | 12.05 | 12.59 | 207,509 |
| 16 Jan 24 |
12.45000 -0.19 |
12.51 | 12.09 | 12.45 | 202,324 |
| 12 Jan 24 |
12.64000 +0.44 |
12.77 | 12.31 | 12.31 | 147,280 |
| 11 Jan 24 |
12.20000 -0.31 |
12.57 | 11.99 | 12.44 | 122,490 |
| 10 Jan 24 |
12.51000 -0.12 |
12.91 | 12.48 | 12.57 | 283,236 |
| 09 Jan 24 |
12.63000 +0.63 |
12.63 | 11.69 | 11.82 | 324,229 |
| 08 Jan 24 |
12.00000 -0.01 |
12.34 | 11.99 | 12.24 | 182,711 |
| 05 Jan 24 |
12.01000 +0.04 |
12.19 | 11.78 | 11.94 | 262,345 |
| 04 Jan 24 |
11.97000 +0.04 |
12.29 | 11.93 | 11.93 | 159,255 |
| 03 Jan 24 |
11.93000 -0.89 |
12.63 | 11.93 | 12.63 | 216,110 |
| 02 Jan 24 |
12.82000 -0.25 |
13.15 | 12.66 | 13.00 | 139,433 |
| 29 Dec 23 |
13.07000 -0.36 |
13.63 | 12.97 | 13.38 | 299,897 |
| 28 Dec 23 |
13.43000 +0.63 |
13.49 | 12.74 | 12.74 | 342,925 |
| 27 Dec 23 |
12.80000 +0.30 |
12.82 | 12.42 | 12.50 | 144,526 |
| 26 Dec 23 |
12.50000 -0.08 |
12.64 | 12.34 | 12.58 | 135,342 |
| 22 Dec 23 |
12.58000 +0.29 |
12.65 | 12.45 | 12.53 | 101,313 |
| 21 Dec 23 |
12.29000 +0.28 |
12.35 | 12.02 | 12.04 | 121,206 |
| 20 Dec 23 |
12.01000 -0.39 |
12.60 | 11.97 | 12.34 | 205,062 |
| 19 Dec 23 |
12.40000 +0.35 |
12.43 | 12.06 | 12.08 | 297,208 |
| 18 Dec 23 |
12.05000 -0.56 |
12.77 | 11.97 | 12.69 | 290,882 |
| 15 Dec 23 |
12.61000 +0.05 |
12.98 | 12.46 | 12.55 | 450,151 |
| 14 Dec 23 |
12.56000 +0.08 |
12.77 | 12.13 | 12.57 | 498,325 |
| 13 Dec 23 |
12.48000 +0.42 |
12.53 | 12.02 | 12.06 | 257,983 |
| 12 Dec 23 |
12.06000 -0.30 |
12.33 | 11.98 | 12.33 | 253,257 |
| 11 Dec 23 |
12.36000 -0.06 |
12.45 | 12.20 | 12.27 | 168,178 |
| 08 Dec 23 |
12.42000 -0.25 |
12.80 | 12.33 | 12.67 | 197,448 |
| 07 Dec 23 |
12.67000 +0.51 |
12.89 | 12.15 | 12.20 | 321,292 |
| 06 Dec 23 |
12.16000 -0.29 |
12.66 | 12.15 | 12.53 | 202,613 |
| 05 Dec 23 |
12.45000 -0.33 |
12.78 | 12.39 | 12.67 | 244,772 |
| 04 Dec 23 |
12.78000 +0.40 |
13.01 | 12.26 | 12.42 | 339,407 |
| 01 Dec 23 |
12.38000 +0.36 |
12.64 | 11.95 | 11.97 | 413,066 |
| 30 Nov 23 |
12.02000 +0.07 |
12.19 | 11.93 | 11.96 | 412,819 |
| 29 Nov 23 |
11.95000 -0.05 |
12.30 | 11.88 | 12.07 | 280,213 |
| 28 Nov 23 |
12.00000 -0.09 |
12.23 | 11.85 | 12.06 | 405,291 |
| 27 Nov 23 |
12.09000 -0.28 |
12.33 | 11.98 | 12.31 | 283,458 |
| 24 Nov 23 |
12.37000 +0.15 |
12.45 | 12.15 | 12.22 | 140,108 |
| 22 Nov 23 |
12.22000 +0.08 |
12.37 | 11.91 | 12.14 | 529,901 |
| 21 Nov 23 |
12.14000 -0.38 |
12.53 | 12.00 | 12.44 | 454,273 |
| 20 Nov 23 |
12.52000 -0.17 |
12.72 | 12.29 | 12.63 | 525,406 |
| 17 Nov 23 |
12.69000 -0.05 |
12.89 | 12.61 | 12.83 | 293,160 |
| 16 Nov 23 |
12.74000 +0.04 |
12.98 | 12.44 | 12.68 | 338,816 |
| 15 Nov 23 |
12.70000 -0.49 |
13.58 | 12.68 | 13.17 | 468,019 |
| 14 Nov 23 |
13.19000 +0.53 |
13.25 | 12.87 | 13.01 | 454,101 |
| 13 Nov 23 |
12.66000 +0.00 |
13.09 | 12.52 | 12.58 | 354,800 |
| 10 Nov 23 |
12.66000 -0.23 |
12.91 | 12.46 | 12.81 | 430,941 |
| 09 Nov 23 |
12.89000 +0.13 |
13.30 | 12.30 | 12.56 | 858,573 |
| 08 Nov 23 |
12.76000 +0.66 |
13.14 | 11.85 | 12.04 | 1,204,222 |
| 07 Nov 23 |
12.10000 +1.84 |
12.22 | 11.21 | 11.75 | 1,542,125 |
| 06 Nov 23 |
10.26000 +0.15 |
10.46 | 9.98 | 10.25 | 613,543 |
| 03 Nov 23 |
10.11000 +0.39 |
10.22 | 9.87 | 9.87 | 648,846 |
| 02 Nov 23 |
9.72000 +0.42 |
9.86 | 9.47 | 9.49 | 448,657 |
| 01 Nov 23 |
9.30000 +0.02 |
9.35 | 9.10 | 9.22 | 251,286 |
| 31 Oct 23 |
9.28000 +0.16 |
9.33 | 9.07 | 9.08 | 535,162 |
| 30 Oct 23 |
9.12000 +0.39 |
9.14 | 8.68 | 8.82 | 217,945 |
| 27 Oct 23 |
8.73000 -0.08 |
8.94 | 8.71 | 8.83 | 263,115 |
| 26 Oct 23 |
8.81000 +0.22 |
8.99 | 8.63 | 8.63 | 239,131 |
| 25 Oct 23 |
8.59000 +0.04 |
8.59 | 8.25 | 8.52 | 321,609 |
| 24 Oct 23 |
8.55000 -0.08 |
8.95 | 8.44 | 8.73 | 545,501 |
| 23 Oct 23 |
8.63000 -0.28 |
8.94 | 8.62 | 8.79 | 225,903 |
| 20 Oct 23 |
8.91000 +0.15 |
9.17 | 8.63 | 8.76 | 566,124 |
| 19 Oct 23 |
8.76000 +0.15 |
8.96 | 8.42 | 8.52 | 493,245 |
| 18 Oct 23 |
8.61000 -0.48 |
9.00 | 8.54 | 9.00 | 257,540 |
| 17 Oct 23 |
9.09000 +0.24 |
9.43 | 8.79 | 8.79 | 347,623 |
| 16 Oct 23 |
8.85000 +0.68 |
8.89 | 8.24 | 8.27 | 632,354 |
| 13 Oct 23 |
8.17500 -0.15 |
8.37 | 7.95 | 8.32 | 693,073 |
| 12 Oct 23 |
8.33000 -0.61 |
9.00 | 8.14 | 9.00 | 563,879 |
| 11 Oct 23 |
8.94000 -0.21 |
9.31 | 8.74 | 9.18 | 519,570 |
| 10 Oct 23 |
9.15000 +0.01 |
9.48 | 9.14 | 9.31 | 612,241 |
| 09 Oct 23 |
9.14000 +0.05 |
9.31 | 9.00 | 9.07 | 1,635,709 |
| 06 Oct 23 |
9.09000 -0.24 |
9.32 | 9.07 | 9.24 | 249,578 |
| 05 Oct 23 |
9.33000 -0.05 |
9.35 | 9.06 | 9.30 | 151,941 |
| 04 Oct 23 |
9.38000 -0.26 |
9.71 | 9.27 | 9.71 | 146,864 |
| 03 Oct 23 |
9.64000 -0.09 |
9.97 | 9.52 | 9.59 | 207,209 |
| 02 Oct 23 |
9.73000 -0.65 |
10.34 | 9.66 | 10.34 | 290,402 |
| 29 Sep 23 |
10.38000 +0.29 |
10.49 | 10.11 | 10.27 | 557,859 |
| 28 Sep 23 |
10.09000 +0.03 |
10.45 | 9.98 | 10.07 | 348,418 |
| 27 Sep 23 |
10.06000 +0.14 |
10.13 | 9.78 | 10.01 | 205,748 |
| 26 Sep 23 |
9.92000 -0.13 |
10.09 | 9.81 | 10.03 | 297,746 |
| 25 Sep 23 |
10.05000 +0.31 |
10.06 | 9.68 | 9.71 | 288,793 |
| 22 Sep 23 |
9.74000 +0.24 |
9.81 | 9.49 | 9.59 | 351,144 |
| 21 Sep 23 |
9.50000 -0.24 |
9.75 | 9.49 | 9.57 | 316,250 |
| 20 Sep 23 |
9.74000 +0.16 |
10.15 | 9.65 | 9.65 | 521,891 |
| 19 Sep 23 |
9.58000 +0.45 |
9.70 | 9.06 | 9.09 | 923,970 |
| 18 Sep 23 |
9.13000 -0.13 |
9.50 | 9.01 | 9.27 | 1,129,861 |
| 15 Sep 23 |
9.26000 -0.23 |
9.56 | 9.26 | 9.43 | 431,714 |
| 14 Sep 23 |
9.49000 +0.23 |
9.65 | 9.38 | 9.38 | 318,056 |
| 13 Sep 23 |
9.26000 -0.16 |
9.47 | 9.12 | 9.41 | 447,162 |
| 12 Sep 23 |
9.42000 -0.09 |
9.64 | 9.34 | 9.34 | 253,259 |
| 11 Sep 23 |
9.51000 -0.10 |
9.73 | 9.48 | 9.51 | 374,319 |
| 08 Sep 23 |
9.61000 +0.23 |
9.71 | 9.38 | 9.40 | 386,675 |
| 07 Sep 23 |
9.37500 -0.23 |
9.47 | 9.15 | 9.46 | 316,029 |
| 06 Sep 23 |
9.60000 -0.17 |
9.80 | 9.51 | 9.69 | 278,351 |
| 05 Sep 23 |
9.77000 -0.29 |
10.04 | 9.77 | 9.95 | 277,943 |
| 01 Sep 23 |
10.06000 +0.16 |
10.17 | 9.95 | 10.03 | 217,787 |
| 31 Aug 23 |
9.90000 -0.19 |
10.22 | 9.85 | 10.06 | 226,573 |
| 30 Aug 23 |
10.09000 +0.06 |
10.24 | 9.89 | 9.97 | 276,516 |
| 29 Aug 23 |
10.03000 +0.24 |
10.09 | 9.70 | 9.76 | 362,494 |
| 28 Aug 23 |
9.79000 -0.14 |
10.11 | 9.77 | 9.94 | 243,519 |
| 25 Aug 23 |
9.93000 +0.21 |
10.16 | 9.67 | 9.73 | 474,615 |
| 24 Aug 23 |
9.72000 -0.37 |
10.12 | 9.71 | 10.00 | 585,767 |
| 23 Aug 23 |
10.09000 +0.06 |
10.33 | 10.00 | 10.06 | 636,077 |
| 22 Aug 23 |
10.03000 +0.31 |
10.23 | 9.80 | 9.82 | 896,666 |
| 21 Aug 23 |
9.72000 +0.37 |
9.75 | 9.35 | 9.35 | 1,609,802 |
| 18 Aug 23 |
9.35000 -0.25 |
9.60 | 9.32 | 9.42 | 1,337,841 |
| 17 Aug 23 |
9.60000 -0.27 |
9.97 | 9.59 | 9.97 | 666,437 |
| 16 Aug 23 |
9.87000 -0.37 |
10.20 | 9.83 | 10.08 | 1,338,799 |
| 15 Aug 23 |
10.24000 -0.40 |
10.84 | 10.19 | 10.47 | 500,939 |
| 14 Aug 23 |
10.64000 +0.68 |
10.74 | 9.79 | 9.87 | 587,392 |
| 11 Aug 23 |
9.96000 -0.24 |
10.32 | 9.86 | 10.07 | 734,806 |
| 10 Aug 23 |
10.20000 -1.78 |
10.83 | 8.80 | 8.80 | 1,987,346 |
| 09 Aug 23 |
11.98000 -0.33 |
12.15 | 11.90 | 12.02 | 949,871 |
| 08 Aug 23 |
12.31000 +0.11 |
12.36 | 11.94 | 12.17 | 739,856 |
| 07 Aug 23 |
12.20000 -0.10 |
12.35 | 11.71 | 12.29 | 736,262 |
| 04 Aug 23 |
12.30000 -0.29 |
12.98 | 12.29 | 12.59 | 500,607 |
| 03 Aug 23 |
12.59000 +0.78 |
12.69 | 11.78 | 11.80 | 1,007,054 |
| 02 Aug 23 |
11.81000 -0.39 |
12.08 | 11.61 | 11.98 | 299,389 |
| 01 Aug 23 |
12.20000 +0.14 |
12.58 | 12.00 | 12.05 | 579,273 |
| 31 Jul 23 |
12.06000 +0.03 |
12.21 | 11.97 | 12.05 | 302,149 |
| 28 Jul 23 |
12.03000 +0.31 |
12.09 | 11.66 | 11.90 | 439,082 |
| 27 Jul 23 |
11.72000 -0.27 |
12.28 | 11.72 | 12.08 | 853,531 |
| 26 Jul 23 |
11.99000 +0.13 |
12.03 | 11.75 | 11.83 | 367,148 |
| 25 Jul 23 |
11.86000 -0.10 |
12.15 | 11.75 | 11.91 | 342,741 |
| 24 Jul 23 |
11.96000 +0.07 |
12.08 | 11.74 | 11.85 | 233,323 |
| 21 Jul 23 |
11.89000 -0.04 |
12.09 | 11.55 | 12.09 | 290,026 |
| 20 Jul 23 |
11.93000 -0.53 |
12.43 | 11.82 | 12.39 | 304,102 |
| 19 Jul 23 |
12.46000 +0.26 |
12.80 | 12.19 | 12.33 | 363,084 |
| 18 Jul 23 |
12.20000 +0.07 |
12.23 | 11.98 | 12.15 | 241,310 |
| 17 Jul 23 |
12.13000 +0.13 |
12.38 | 11.94 | 12.01 | 331,196 |
| 14 Jul 23 |
12.00000 -1.31 |
13.00 | 11.96 | 12.81 | 587,092 |
| 13 Jul 23 |
13.31000 +0.87 |
13.42 | 12.52 | 12.52 | 360,631 |
| 12 Jul 23 |
12.44000 -0.02 |
12.84 | 12.23 | 12.67 | 300,080 |
| 11 Jul 23 |
12.46000 +0.32 |
12.49 | 12.08 | 12.25 | 446,203 |
| 10 Jul 23 |
12.14000 +0.52 |
12.25 | 11.49 | 11.61 | 461,019 |
| 07 Jul 23 |
11.62000 +0.89 |
11.65 | 10.70 | 10.72 | 583,765 |
| 06 Jul 23 |
10.73000 -0.32 |
11.01 | 10.52 | 11.01 | 484,730 |
| 05 Jul 23 |
11.05000 -0.30 |
11.32 | 10.94 | 11.32 | 397,490 |
| 03 Jul 23 |
11.35000 +0.03 |
11.56 | 11.27 | 11.55 | 447,676 |
| 30 Jun 23 |
11.32000 -0.07 |
11.60 | 11.26 | 11.55 | 1,093,606 |
| 29 Jun 23 |
11.39000 +0.47 |
11.50 | 10.82 | 10.82 | 3,210,151 |
| 28 Jun 23 |
10.92000 -0.43 |
11.51 | 10.86 | 11.34 | 896,487 |
| 27 Jun 23 |
11.35000 +0.11 |
11.50 | 11.06 | 11.27 | 1,005,082 |
| 26 Jun 23 |
11.24000 +0.12 |
11.47 | 11.10 | 11.10 | 228,628 |
| 23 Jun 23 |
11.12000 -0.28 |
11.24 | 10.98 | 11.18 | 353,540 |
| 22 Jun 23 |
11.40000 +0.08 |
11.43 | 10.90 | 11.10 | 307,798 |
| 21 Jun 23 |
11.32000 -0.35 |
11.61 | 11.19 | 11.61 | 431,738 |
| 20 Jun 23 |
11.67000 +0.31 |
11.74 | 11.10 | 11.27 | 492,213 |
| 16 Jun 23 |
11.36000 -0.02 |
11.98 | 11.31 | 11.52 | 481,182 |
| 15 Jun 23 |
11.38000 -0.19 |
11.72 | 11.31 | 11.50 | 1,208,628 |
| 14 Jun 23 |
11.57000 -0.36 |
12.20 | 11.52 | 11.98 | 430,703 |
| 13 Jun 23 |
11.93000 -0.13 |
12.22 | 11.80 | 12.15 | 486,995 |
| 12 Jun 23 |
12.06000 -0.02 |
12.64 | 11.93 | 12.04 | 606,913 |
| 09 Jun 23 |
12.08000 +0.06 |
12.40 | 11.88 | 12.03 | 618,773 |
| 08 Jun 23 |
12.02000 +0.18 |
12.12 | 11.46 | 11.89 | 376,158 |
| 07 Jun 23 |
11.84000 -0.06 |
12.15 | 11.66 | 11.99 | 521,641 |
| 06 Jun 23 |
11.90000 +0.39 |
12.15 | 11.40 | 11.45 | 590,551 |
| 05 Jun 23 |
11.51000 -0.02 |
11.64 | 11.16 | 11.43 | 1,023,436 |
| 02 Jun 23 |
11.53000 -0.04 |
11.91 | 11.49 | 11.75 | 766,078 |
| 01 Jun 23 |
11.57000 +0.72 |
12.10 | 11.00 | 11.01 | 858,147 |
| 31 May 23 |
10.85000 +0.20 |
10.90 | 10.37 | 10.62 | 1,504,600 |
| 30 May 23 |
10.65000 -0.50 |
11.42 | 10.55 | 11.21 | 386,702 |
| 26 May 23 |
11.15000 -0.15 |
11.50 | 11.07 | 11.42 | 548,590 |
| 25 May 23 |
11.30000 +0.01 |
11.41 | 11.02 | 11.26 | 227,449 |
| 24 May 23 |
11.29000 -0.29 |
11.54 | 11.12 | 11.49 | 291,707 |
| 23 May 23 |
11.58000 -0.26 |
11.95 | 11.38 | 11.72 | 327,459 |
| 22 May 23 |
11.84000 +0.53 |
11.95 | 11.23 | 11.30 | 369,970 |
| 19 May 23 |
11.31000 -0.18 |
11.63 | 11.29 | 11.54 | 318,926 |
| 18 May 23 |
11.49000 +0.30 |
11.56 | 11.01 | 11.12 | 333,124 |
| 17 May 23 |
11.19000 +0.24 |
11.34 | 10.95 | 11.06 | 362,007 |
| 16 May 23 |
10.95000 -0.50 |
11.35 | 10.77 | 11.33 | 592,033 |
| 15 May 23 |
11.45000 +0.43 |
11.52 | 10.98 | 11.09 | 398,081 |
| 12 May 23 |
11.02000 -0.31 |
11.44 | 10.86 | 11.33 | 360,197 |
| 11 May 23 |
11.33000 +0.15 |
12.12 | 11.06 | 11.06 | 758,263 |
| 10 May 23 |
11.18000 -0.72 |
12.65 | 11.06 | 12.02 | 1,380,179 |
| 09 May 23 |
11.90000 -0.33 |
12.68 | 11.03 | 11.32 | 2,556,564 |
| 08 May 23 |
12.23000 +0.40 |
12.36 | 11.86 | 11.89 | 1,056,845 |
| 05 May 23 |
11.83000 +0.11 |
12.35 | 11.69 | 11.93 | 613,116 |
| 04 May 23 |
11.72000 -0.35 |
12.05 | 11.42 | 12.01 | 1,244,675 |
| 03 May 23 |
12.07000 -0.38 |
13.01 | 12.00 | 12.53 | 898,940 |
| 02 May 23 |
12.45000 -1.00 |
13.36 | 12.34 | 13.36 | 1,095,913 |
| 01 May 23 |
13.45000 -0.01 |
13.58 | 13.22 | 13.40 | 301,268 |
| 28 Apr 23 |
13.46000 +0.82 |
13.49 | 12.57 | 12.57 | 440,393 |
| 27 Apr 23 |
12.64000 +0.26 |
12.99 | 12.51 | 12.51 | 604,932 |
| 26 Apr 23 |
12.38000 -0.05 |
12.63 | 12.28 | 12.40 | 361,010 |
| 25 Apr 23 |
12.43000 -0.34 |
12.73 | 12.33 | 12.64 | 316,533 |
| 24 Apr 23 |
12.77000 -0.28 |
13.31 | 12.71 | 13.10 | 212,061 |
| 21 Apr 23 |
13.05000 -0.40 |
13.50 | 12.78 | 13.46 | 385,551 |
| 20 Apr 23 |
13.45000 -0.38 |
13.85 | 13.32 | 13.70 | 166,609 |
| 19 Apr 23 |
13.83000 -0.37 |
14.28 | 13.72 | 14.07 | 223,164 |
| 18 Apr 23 |
14.20000 -0.12 |
14.47 | 14.04 | 14.47 | 184,755 |
| 17 Apr 23 |
14.32000 -0.19 |
14.72 | 14.15 | 14.49 | 214,249 |
| 14 Apr 23 |
14.51000 +0.01 |
15.00 | 14.44 | 14.55 | 521,287 |
| 13 Apr 23 |
14.50000 -0.04 |
15.15 | 14.44 | 14.72 | 334,262 |
| 12 Apr 23 |
14.54000 +0.68 |
14.80 | 13.97 | 14.10 | 485,888 |
| 11 Apr 23 |
13.86000 +0.38 |
13.98 | 13.55 | 13.55 | 233,943 |
| 10 Apr 23 |
13.48000 +0.25 |
13.75 | 12.96 | 13.12 | 298,468 |
| 06 Apr 23 |
13.23000 +0.13 |
13.38 | 12.86 | 13.05 | 263,355 |
| 05 Apr 23 |
13.10000 -0.54 |
13.63 | 12.70 | 13.52 | 504,431 |
| 04 Apr 23 |
13.64000 -0.51 |
14.25 | 13.49 | 14.16 | 483,238 |
| 03 Apr 23 |
14.15000 -0.29 |
14.44 | 13.71 | 14.44 | 802,172 |
| 31 Mar 23 |
14.44000 -0.07 |
14.92 | 14.21 | 14.70 | 307,726 |
| 30 Mar 23 |
14.51000 -0.09 |
15.03 | 14.46 | 14.80 | 300,493 |
| 29 Mar 23 |
14.60000 +0.11 |
14.96 | 14.29 | 14.70 | 730,097 |
| 28 Mar 23 |
14.49000 -0.36 |
15.06 | 14.20 | 14.75 | 380,762 |
| 27 Mar 23 |
14.85000 +0.55 |
14.96 | 14.12 | 14.37 | 307,730 |
| 24 Mar 23 |
14.30000 +0.05 |
14.34 | 13.80 | 14.05 | 373,002 |
| 23 Mar 23 |
14.25000 +0.39 |
14.59 | 13.95 | 13.95 | 349,371 |
| 22 Mar 23 |
13.86000 -0.89 |
14.96 | 13.86 | 14.77 | 238,896 |
| 21 Mar 23 |
14.75000 +0.55 |
14.89 | 14.26 | 14.36 | 388,532 |
| 20 Mar 23 |
14.20000 +0.05 |
14.56 | 13.96 | 14.19 | 292,134 |
| 17 Mar 23 |
14.15000 -0.26 |
14.69 | 14.10 | 14.32 | 688,753 |
| 16 Mar 23 |
14.41000 -0.02 |
14.58 | 13.80 | 14.23 | 1,425,989 |
| 15 Mar 23 |
14.43000 -0.62 |
14.96 | 13.96 | 14.57 | 383,978 |
| 14 Mar 23 |
15.05000 -0.73 |
16.46 | 14.94 | 16.30 | 623,170 |
| 13 Mar 23 |
15.78000 -0.82 |
16.34 | 15.77 | 16.30 | 298,266 |
| 10 Mar 23 |
16.60000 -1.11 |
17.71 | 16.51 | 17.70 | 360,830 |
| 09 Mar 23 |
17.71000 -0.10 |
18.40 | 17.59 | 17.74 | 269,164 |
| 08 Mar 23 |
17.81000 -0.08 |
18.08 | 17.65 | 17.99 | 188,887 |
| 07 Mar 23 |
17.89000 -0.24 |
18.40 | 17.71 | 18.10 | 245,194 |
| 06 Mar 23 |
18.13000 -0.13 |
18.46 | 17.73 | 18.26 | 224,193 |
| 03 Mar 23 |
18.26000 +0.41 |
18.30 | 17.76 | 18.01 | 306,966 |
| 02 Mar 23 |
17.85000 -0.18 |
18.39 | 17.53 | 17.81 | 400,087 |
| 01 Mar 23 |
18.03500 +0.83 |
18.75 | 17.15 | 17.16 | 430,357 |
| 28 Feb 23 |
17.20500 -3.53 |
18.69 | 14.83 | 17.75 | 2,451,048 |
| 27 Feb 23 |
20.74000 +0.02 |
22.00 | 20.49 | 20.93 | 771,476 |
| 24 Feb 23 |
20.72000 -0.22 |
20.74 | 19.94 | 20.42 | 441,077 |
| 23 Feb 23 |
20.94000 +1.44 |
21.58 | 19.72 | 19.72 | 724,079 |
| 22 Feb 23 |
19.50000 +0.59 |
20.00 | 18.96 | 18.96 | 427,519 |
| 21 Feb 23 |
18.91000 -0.65 |
19.79 | 18.63 | 19.19 | 360,366 |
| 17 Feb 23 |
19.56000 +0.24 |
19.60 | 18.81 | 19.19 | 206,340 |
| 16 Feb 23 |
19.32000 -0.66 |
19.92 | 19.04 | 19.55 | 195,141 |
| 15 Feb 23 |
19.98000 +0.87 |
20.31 | 18.96 | 19.03 | 223,850 |
| 14 Feb 23 |
19.11000 -0.03 |
19.50 | 18.70 | 19.06 | 216,868 |
| 13 Feb 23 |
19.14000 +0.73 |
19.28 | 18.16 | 18.44 | 146,514 |
| 10 Feb 23 |
18.41000 -0.31 |
18.95 | 18.35 | 18.63 | 138,074 |
| 09 Feb 23 |
18.72000 -0.71 |
19.79 | 18.66 | 19.59 | 325,879 |
| 08 Feb 23 |
19.43000 +0.33 |
19.80 | 18.83 | 19.10 | 181,344 |
| 07 Feb 23 |
19.10000 +0.47 |
19.10 | 18.14 | 18.63 | 185,171 |
| 06 Feb 23 |
18.63000 -0.47 |
18.88 | 18.13 | 18.74 | 180,712 |
| 03 Feb 23 |
19.10000 -0.94 |
19.89 | 19.08 | 19.43 | 151,628 |
| 02 Feb 23 |
20.04000 +0.56 |
20.34 | 19.59 | 19.95 | 390,931 |
| 01 Feb 23 |
19.48000 +0.83 |
19.52 | 18.38 | 18.72 | 286,404 |
| 31 Jan 23 |
18.65000 +0.79 |
18.90 | 17.57 | 17.93 | 275,681 |
| 30 Jan 23 |
17.86000 -0.14 |
18.47 | 17.53 | 17.66 | 339,574 |
| 27 Jan 23 |
18.00000 +0.22 |
18.22 | 17.15 | 17.80 | 327,906 |
| 26 Jan 23 |
17.78000 +0.24 |
18.00 | 17.20 | 17.86 | 468,535 |
| 25 Jan 23 |
17.54000 -0.14 |
17.76 | 17.04 | 17.25 | 169,669 |
| 24 Jan 23 |
17.68000 -0.70 |
18.66 | 17.40 | 18.30 | 486,445 |
| 23 Jan 23 |
18.38000 -0.01 |
18.48 | 17.97 | 18.43 | 256,965 |
| 20 Jan 23 |
18.39000 +0.66 |
18.55 | 17.79 | 17.80 | 167,774 |
| 19 Jan 23 |
17.73000 -0.34 |
18.28 | 17.56 | 17.96 | 231,680 |
| 18 Jan 23 |
18.07000 +0.36 |
18.10 | 17.45 | 17.93 | 262,739 |
| 17 Jan 23 |
17.71000 +0.04 |
17.84 | 17.30 | 17.53 | 184,627 |
| 13 Jan 23 |
17.67000 +0.17 |
17.88 | 17.13 | 17.19 | 189,781 |
| 12 Jan 23 |
17.50000 +1.21 |
17.51 | 16.11 | 16.47 | 277,312 |
| 11 Jan 23 |
16.29000 +0.04 |
16.29 | 15.77 | 16.29 | 194,803 |
| 10 Jan 23 |
16.25000 -0.56 |
17.12 | 16.15 | 16.79 | 186,416 |
| 09 Jan 23 |
16.81000 +0.08 |
17.28 | 16.10 | 16.13 | 195,869 |
| 06 Jan 23 |
16.73000 -0.32 |
17.23 | 16.48 | 17.23 | 206,299 |
| 05 Jan 23 |
17.05000 -0.76 |
17.54 | 17.00 | 17.54 | 170,784 |
| 04 Jan 23 |
17.81000 +0.49 |
17.93 | 17.08 | 17.58 | 233,597 |
| 03 Jan 23 |
17.32000 +0.42 |
18.01 | 16.81 | 17.43 | 483,261 |
| 30 Dec 22 |
16.90000 +0.00 |
17.00 | 16.17 | 16.49 | 276,870 |
| 29 Dec 22 |
16.90000 +1.20 |
16.92 | 15.85 | 15.99 | 213,989 |
| 28 Dec 22 |
15.70000 +0.19 |
15.90 | 15.35 | 15.46 | 208,716 |
| 27 Dec 22 |
15.51000 -0.54 |
16.02 | 15.41 | 15.85 | 156,267 |
| 23 Dec 22 |
16.05000 -0.08 |
16.43 | 15.72 | 16.13 | 174,035 |
| 22 Dec 22 |
16.13000 -0.59 |
16.44 | 15.23 | 16.34 | 331,136 |
| 21 Dec 22 |
16.72000 +0.24 |
17.25 | 16.29 | 16.71 | 187,637 |
| 20 Dec 22 |
16.48000 +0.13 |
16.93 | 15.93 | 16.13 | 234,817 |
| 19 Dec 22 |
16.35000 -0.75 |
17.09 | 16.09 | 17.09 | 457,439 |
| 16 Dec 22 |
17.10000 +0.17 |
17.69 | 16.72 | 16.73 | 410,386 |
| 15 Dec 22 |
16.93000 -0.43 |
17.87 | 16.58 | 17.22 | 442,015 |
| 14 Dec 22 |
17.36000 -1.09 |
18.64 | 17.19 | 18.25 | 345,910 |
| 13 Dec 22 |
18.45000 +0.33 |
20.12 | 18.06 | 19.30 | 477,256 |
| 12 Dec 22 |
18.12000 +0.42 |
18.12 | 17.55 | 17.67 | 235,038 |
| 09 Dec 22 |
17.70000 -0.29 |
18.14 | 17.55 | 17.84 | 221,717 |
| 08 Dec 22 |
17.99000 -1.22 |
19.59 | 17.88 | 19.40 | 294,897 |
| 07 Dec 22 |
19.21000 +0.12 |
19.93 | 18.63 | 19.12 | 216,413 |
| 06 Dec 22 |
19.09000 -1.23 |
20.14 | 18.92 | 20.14 | 208,170 |
| 05 Dec 22 |
20.32000 -0.86 |
21.42 | 20.12 | 20.94 | 212,418 |
| 02 Dec 22 |
21.18000 +0.93 |
21.25 | 19.52 | 19.72 | 281,019 |
| 01 Dec 22 |
20.25000 +0.58 |
20.73 | 19.73 | 19.75 | 220,241 |
| 30 Nov 22 |
19.67000 +0.94 |
19.75 | 18.34 | 18.80 | 312,264 |
| 29 Nov 22 |
18.73000 -0.12 |
19.30 | 18.50 | 18.77 | 224,672 |
| 28 Nov 22 |
18.85000 -0.39 |
19.78 | 18.79 | 19.01 | 203,028 |
| 25 Nov 22 |
19.24000 -0.48 |
19.70 | 19.18 | 19.56 | 90,088 |
| 23 Nov 22 |
19.72000 -0.18 |
20.13 | 19.20 | 19.82 | 312,932 |
| 22 Nov 22 |
19.90000 +0.17 |
20.32 | 19.15 | 19.75 | 164,367 |
| 21 Nov 22 |
19.73000 +0.01 |
19.99 | 19.06 | 19.45 | 202,194 |
| 18 Nov 22 |
19.72000 -0.80 |
21.74 | 19.28 | 21.12 | 341,651 |
| 17 Nov 22 |
20.52000 -0.15 |
21.26 | 19.78 | 20.05 | 304,025 |
| 16 Nov 22 |
20.67000 -1.59 |
22.14 | 20.48 | 21.87 | 491,340 |
| 15 Nov 22 |
22.26000 -0.47 |
24.10 | 22.18 | 23.49 | 410,981 |
| 14 Nov 22 |
22.73000 +0.34 |
23.19 | 21.66 | 21.97 | 439,789 |
| 11 Nov 22 |
22.39000 +0.31 |
23.42 | 21.51 | 22.09 | 700,625 |
| 10 Nov 22 |
22.08000 +3.16 |
22.14 | 20.09 | 20.09 | 716,200 |
| 09 Nov 22 |
18.92000 -3.09 |
21.96 | 18.08 | 21.30 | 1,419,241 |
| 08 Nov 22 |
22.01000 +4.79 |
22.54 | 18.49 | 18.49 | 3,465,104 |
| 14 Oct 22 |
17.22000 -1.09 |
19.09 | 17.09 | 18.50 | 231,843 |
| 13 Oct 22 |
18.31000 +0.34 |
18.52 | 16.79 | 17.24 | 229,437 |
| 12 Oct 22 |
17.97000 -0.62 |
18.78 | 17.56 | 18.49 | 253,885 |
| 11 Oct 22 |
18.59000 +0.66 |
19.29 | 17.28 | 17.75 | 389,513 |
| 10 Oct 22 |
17.93000 +0.15 |
18.60 | 17.63 | 17.81 | 327,274 |
| 07 Oct 22 |
17.78000 -0.61 |
18.27 | 17.55 | 17.93 | 255,650 |
| 06 Oct 22 |
18.39000 -0.51 |
19.34 | 18.13 | 18.66 | 458,481 |
| 05 Oct 22 |
18.90000 +0.58 |
19.00 | 17.56 | 17.91 | 416,450 |
| 04 Oct 22 |
18.32000 +1.61 |
18.50 | 17.20 | 17.25 | 457,446 |
| 03 Oct 22 |
16.71000 +0.61 |
16.73 | 15.72 | 16.16 | 355,940 |
| 30 Sep 22 |
16.10000 -0.31 |
16.64 | 15.93 | 16.30 | 419,548 |
| 29 Sep 22 |
16.41000 -0.46 |
16.83 | 16.25 | 16.55 | 290,965 |
| 28 Sep 22 |
16.87000 +1.20 |
17.00 | 15.71 | 15.72 | 426,907 |
| 27 Sep 22 |
15.67000 -0.24 |
16.47 | 15.47 | 16.08 | 403,246 |
| 26 Sep 22 |
15.91000 +0.38 |
16.33 | 15.50 | 15.50 | 335,928 |
| 23 Sep 22 |
15.53000 +0.28 |
15.53 | 14.85 | 15.03 | 319,362 |
| 22 Sep 22 |
15.25000 -0.77 |
16.12 | 15.06 | 15.69 | 448,907 |
| 21 Sep 22 |
16.02000 -0.59 |
16.88 | 15.88 | 16.72 | 520,103 |
| 20 Sep 22 |
16.61000 -0.29 |
17.05 | 16.51 | 16.64 | 223,625 |
| 19 Sep 22 |
16.90000 -0.44 |
17.24 | 16.48 | 17.03 | 459,524 |
| 16 Sep 22 |
17.34000 -0.66 |
17.48 | 16.70 | 17.39 | 523,074 |
| 15 Sep 22 |
18.00000 -0.73 |
19.05 | 17.54 | 18.77 | 666,183 |
| 14 Sep 22 |
18.73000 +0.57 |
18.77 | 17.80 | 17.87 | 575,634 |
| 13 Sep 22 |
18.16000 -0.82 |
19.00 | 17.80 | 17.94 | 836,256 |
| 12 Sep 22 |
18.98000 -0.01 |
19.64 | 18.84 | 19.06 | 701,913 |
| 09 Sep 22 |
18.99000 +1.05 |
19.07 | 18.05 | 18.15 | 870,722 |
| 08 Sep 22 |
17.94000 +1.36 |
17.96 | 15.98 | 16.29 | 1,140,717 |
| 07 Sep 22 |
16.58000 +1.84 |
16.88 | 15.05 | 15.35 | 1,119,064 |
| 06 Sep 22 |
14.74000 +0.21 |
14.84 | 14.31 | 14.64 | 410,129 |
| 02 Sep 22 |
14.53000 +0.00 |
14.80 | 14.19 | 14.63 | 302,899 |
| 01 Sep 22 |
14.53000 -0.35 |
14.58 | 13.66 | 14.58 | 585,408 |
| 31 Aug 22 |
14.88000 +0.09 |
15.15 | 14.48 | 14.95 | 645,722 |
| 30 Aug 22 |
14.79000 +0.45 |
14.81 | 14.33 | 14.50 | 463,286 |
| 29 Aug 22 |
14.34000 -0.42 |
15.04 | 14.30 | 14.51 | 346,128 |
| 26 Aug 22 |
14.76000 +0.05 |
15.07 | 14.48 | 14.63 | 652,107 |
| 25 Aug 22 |
14.71000 +0.61 |
15.02 | 14.18 | 14.41 | 1,106,460 |
| 24 Aug 22 |
14.10000 +0.20 |
14.67 | 13.60 | 13.95 | 488,568 |
| 23 Aug 22 |
13.90000 -0.32 |
14.58 | 13.86 | 14.19 | 404,252 |
| 22 Aug 22 |
14.22000 -0.49 |
14.76 | 14.09 | 14.42 | 431,629 |
| 19 Aug 22 |
14.71000 -0.74 |
15.43 | 14.52 | 15.38 | 589,942 |
| 18 Aug 22 |
15.45000 -0.18 |
15.80 | 15.25 | 15.63 | 332,751 |
| 17 Aug 22 |
15.63000 -0.32 |
15.91 | 15.24 | 15.52 | 521,280 |
| 16 Aug 22 |
15.95000 -0.02 |
16.11 | 15.12 | 15.93 | 887,976 |
| 15 Aug 22 |
15.97000 -0.21 |
16.17 | 15.54 | 15.65 | 550,108 |
| 12 Aug 22 |
16.18000 +0.05 |
16.66 | 15.83 | 16.51 | 809,944 |
| 11 Aug 22 |
16.13000 -1.15 |
18.16 | 16.04 | 17.62 | 1,001,485 |
| 10 Aug 22 |
17.28000 -0.45 |
18.73 | 16.82 | 18.02 | 1,147,159 |
| 09 Aug 22 |
17.73000 -5.70 |
20.47 | 17.60 | 19.15 | 1,984,921 |
| 08 Aug 22 |
23.43000 +0.50 |
24.37 | 23.04 | 23.33 | 549,325 |
| 05 Aug 22 |
22.93000 +0.76 |
22.98 | 21.44 | 21.44 | 549,169 |
| 04 Aug 22 |
22.17000 -1.26 |
23.60 | 21.82 | 23.25 | 415,940 |
| 03 Aug 22 |
23.43000 +1.48 |
23.64 | 22.03 | 22.28 | 438,574 |
| 02 Aug 22 |
21.95000 +0.37 |
22.31 | 21.10 | 21.25 | 316,235 |
| 01 Aug 22 |
21.58000 +0.55 |
22.11 | 20.53 | 20.78 | 317,879 |
| 29 Jul 22 |
21.03000 +1.10 |
21.12 | 19.81 | 20.03 | 305,302 |
| 28 Jul 22 |
19.93000 +0.65 |
19.97 | 18.73 | 19.27 | 243,684 |
| 27 Jul 22 |
19.28000 +0.65 |
19.50 | 18.75 | 19.04 | 424,003 |
| 26 Jul 22 |
18.63000 -1.62 |
19.99 | 18.36 | 19.99 | 263,468 |
| 25 Jul 22 |
20.25000 +0.03 |
20.57 | 19.18 | 19.48 | 225,636 |
| 22 Jul 22 |
20.22000 -1.24 |
21.49 | 19.95 | 21.49 | 332,170 |
| 21 Jul 22 |
21.46000 -0.06 |
21.64 | 20.67 | 21.52 | 374,485 |
| 20 Jul 22 |
21.52000 +2.05 |
21.72 | 19.12 | 19.35 | 653,028 |
| 19 Jul 22 |
19.47000 +1.43 |
19.87 | 18.70 | 18.98 | 402,617 |
| 18 Jul 22 |
18.04000 -0.07 |
18.99 | 17.88 | 18.63 | 200,622 |
| 15 Jul 22 |
18.11000 +0.61 |
18.15 | 17.16 | 18.10 | 223,535 |
| 14 Jul 22 |
17.50000 -1.04 |
18.23 | 17.35 | 18.23 | 189,866 |
| 13 Jul 22 |
18.54000 +0.16 |
18.70 | 17.55 | 17.72 | 173,513 |
| 12 Jul 22 |
18.38000 -0.30 |
19.51 | 18.23 | 18.67 | 225,420 |
| 11 Jul 22 |
18.68000 -0.13 |
18.93 | 17.89 | 18.60 | 218,554 |
| 08 Jul 22 |
18.81000 -0.46 |
19.42 | 18.43 | 18.88 | 188,761 |
| 07 Jul 22 |
19.27000 +0.86 |
19.38 | 18.49 | 18.51 | 238,765 |
| 06 Jul 22 |
18.41000 -0.25 |
19.12 | 18.37 | 18.55 | 450,954 |
| 05 Jul 22 |
18.66000 +1.26 |
18.67 | 16.78 | 16.96 | 309,992 |
| 01 Jul 22 |
17.40000 +0.54 |
17.70 | 16.68 | 16.68 | 235,023 |
| 30 Jun 22 |
16.86000 -0.03 |
16.88 | 15.68 | 16.51 | 421,643 |
| 29 Jun 22 |
16.89000 +0.06 |
17.11 | 16.43 | 16.84 | 154,226 |
| 28 Jun 22 |
16.83000 -1.44 |
18.50 | 16.73 | 18.23 | 425,651 |
| 27 Jun 22 |
18.27000 +0.43 |
18.48 | 17.40 | 18.38 | 445,892 |
| 24 Jun 22 |
17.84000 +0.83 |
18.13 | 17.06 | 17.18 | 479,537 |
| 23 Jun 22 |
17.01000 +1.59 |
17.11 | 15.55 | 15.57 | 415,757 |
| 22 Jun 22 |
15.42000 +0.15 |
15.93 | 14.38 | 14.84 | 716,811 |
| 21 Jun 22 |
15.27000 -0.22 |
16.34 | 15.13 | 15.82 | 688,286 |
| 17 Jun 22 |
15.49000 +0.05 |
16.34 | 15.44 | 15.53 | 647,349 |
| 16 Jun 22 |
15.44000 -1.56 |
16.54 | 15.12 | 16.08 | 646,944 |
| 15 Jun 22 |
17.00000 +0.00 |
17.78 | 16.74 | 17.10 | 710,419 |
| 14 Jun 22 |
17.00000 +0.30 |
17.31 | 16.03 | 16.68 | 967,369 |
| 13 Jun 22 |
16.70000 -2.59 |
18.20 | 16.56 | 17.73 | 828,075 |
| 10 Jun 22 |
19.29000 -1.60 |
20.50 | 18.75 | 20.03 | 437,656 |
| 09 Jun 22 |
20.89000 -2.24 |
22.85 | 20.76 | 22.85 | 337,751 |
| 08 Jun 22 |
23.13000 -0.35 |
24.24 | 22.80 | 23.27 | 240,256 |
| 07 Jun 22 |
23.48000 +0.16 |
24.02 | 22.67 | 22.93 | 334,059 |
| 06 Jun 22 |
23.32000 -1.55 |
25.42 | 23.23 | 25.36 | 308,762 |
| 03 Jun 22 |
24.87000 -1.35 |
26.41 | 24.58 | 25.39 | 375,998 |
| 02 Jun 22 |
26.22000 +2.02 |
26.73 | 24.09 | 24.09 | 698,210 |
| 01 Jun 22 |
24.20000 -0.38 |
25.12 | 23.83 | 24.68 | 352,298 |
| 31 May 22 |
24.58000 +0.31 |
25.28 | 23.51 | 24.36 | 475,100 |
| 27 May 22 |
24.27000 +1.93 |
24.39 | 22.66 | 22.66 | 370,113 |
| 26 May 22 |
22.34000 +1.15 |
22.94 | 21.12 | 21.13 | 366,501 |
| 25 May 22 |
21.19000 +0.58 |
21.47 | 20.33 | 20.46 | 300,549 |
| 24 May 22 |
20.61000 -1.65 |
21.57 | 20.06 | 21.27 | 553,846 |
| 23 May 22 |
22.26000 -0.28 |
22.80 | 21.96 | 22.79 | 200,472 |
| 20 May 22 |
22.54000 +0.48 |
23.26 | 21.27 | 22.64 | 398,995 |
| 19 May 22 |
22.06000 +0.04 |
23.42 | 21.81 | 21.83 | 393,101 |
| 18 May 22 |
22.02000 -1.34 |
23.81 | 21.85 | 22.69 | 394,147 |
| 17 May 22 |
23.36000 +1.61 |
23.61 | 22.38 | 22.49 | 626,801 |
| 16 May 22 |
21.75000 -0.86 |
22.51 | 21.45 | 22.25 | 368,192 |
| 13 May 22 |
22.61000 +2.35 |
22.94 | 21.06 | 21.06 | 401,100 |
| 12 May 22 |
20.26000 +1.22 |
21.44 | 18.34 | 18.34 | 935,990 |
| 11 May 22 |
19.04000 -0.91 |
20.40 | 18.22 | 19.67 | 679,519 |
| 10 May 22 |
19.95000 -3.38 |
22.01 | 18.73 | 22.01 | 2,870,393 |
| 09 May 22 |
23.33000 -2.40 |
25.25 | 22.42 | 25.00 | 1,066,045 |
| 06 May 22 |
25.73000 -0.74 |
26.57 | 24.55 | 26.40 | 635,654 |
| 05 May 22 |
26.47000 -2.77 |
28.99 | 26.04 | 28.70 | 562,189 |
| 04 May 22 |
29.24000 +0.77 |
29.39 | 27.02 | 28.74 | 513,642 |
| 03 May 22 |
28.47000 -0.32 |
29.73 | 28.04 | 28.62 | 495,225 |
| 02 May 22 |
28.79000 -0.10 |
30.33 | 28.24 | 28.61 | 521,103 |
| 29 Apr 22 |
28.89000 -3.84 |
33.44 | 28.77 | 31.60 | 775,351 |
| 28 Apr 22 |
32.73000 +4.10 |
32.97 | 29.06 | 30.00 | 1,165,357 |
| 27 Apr 22 |
28.63000 -0.01 |
29.50 | 27.72 | 28.32 | 817,120 |
| 26 Apr 22 |
28.64000 -1.53 |
29.96 | 28.57 | 29.87 | 371,279 |
| 25 Apr 22 |
30.17000 -0.07 |
31.03 | 29.71 | 29.79 | 439,905 |
| 22 Apr 22 |
30.24000 -1.69 |
32.63 | 29.85 | 31.89 | 465,840 |
| 21 Apr 22 |
31.93000 -3.36 |
36.95 | 31.35 | 35.20 | 643,215 |
| 20 Apr 22 |
35.29000 -1.49 |
37.28 | 34.71 | 37.28 | 370,655 |
| 19 Apr 22 |
36.78000 +1.36 |
36.93 | 34.97 | 35.14 | 228,152 |
| 18 Apr 22 |
35.42000 -0.54 |
36.12 | 34.81 | 36.12 | 272,568 |
| 14 Apr 22 |
35.96000 -0.04 |
36.84 | 35.51 | 36.37 | 350,710 |
| 13 Apr 22 |
36.00000 +1.34 |
36.20 | 34.29 | 34.94 | 270,011 |
| 12 Apr 22 |
34.66000 -0.37 |
36.47 | 34.39 | 36.19 | 216,881 |
| 11 Apr 22 |
35.03000 +0.03 |
35.91 | 33.96 | 34.73 | 250,381 |
| 08 Apr 22 |
35.00000 -1.41 |
36.23 | 33.86 | 36.23 | 533,638 |
| 07 Apr 22 |
36.41000 -1.36 |
38.66 | 35.28 | 37.77 | 418,223 |
| 06 Apr 22 |
37.77000 -0.72 |
38.64 | 35.70 | 37.34 | 853,131 |
| 05 Apr 22 |
38.49000 -1.69 |
39.87 | 37.32 | 39.87 | 415,872 |
| 04 Apr 22 |
40.18000 +0.73 |
40.59 | 38.94 | 39.90 | 356,843 |
| 01 Apr 22 |
39.45000 +0.99 |
40.35 | 38.52 | 38.52 | 345,904 |
| 31 Mar 22 |
38.46000 -0.53 |
39.69 | 37.80 | 38.93 | 283,486 |
| 30 Mar 22 |
38.99000 -0.13 |
40.80 | 38.55 | 39.52 | 769,825 |
| 29 Mar 22 |
39.12000 +0.82 |
39.89 | 38.55 | 39.29 | 843,269 |
| 28 Mar 22 |
38.30000 -0.29 |
39.00 | 36.95 | 38.37 | 618,414 |
| 25 Mar 22 |
38.59000 -1.14 |
39.77 | 37.62 | 39.74 | 294,966 |
| 24 Mar 22 |
39.73000 +0.62 |
39.83 | 36.97 | 39.50 | 587,398 |
| 23 Mar 22 |
39.11000 -1.60 |
40.16 | 37.85 | 40.16 | 856,189 |
| 22 Mar 22 |
40.71000 +1.80 |
41.87 | 39.05 | 39.05 | 356,357 |
| 21 Mar 22 |
38.91000 -1.49 |
40.57 | 38.20 | 40.30 | 500,195 |
| 18 Mar 22 |
40.40000 +0.94 |
40.63 | 38.01 | 38.93 | 517,534 |
| 17 Mar 22 |
39.46000 +2.36 |
39.79 | 35.90 | 36.69 | 816,945 |
| 16 Mar 22 |
37.10000 +4.74 |
37.48 | 33.06 | 33.39 | 658,286 |
| 15 Mar 22 |
32.36000 +1.56 |
32.54 | 30.80 | 31.29 | 236,227 |
| 14 Mar 22 |
30.80000 -1.68 |
32.51 | 30.43 | 32.25 | 425,816 |
| 11 Mar 22 |
32.48000 -1.17 |
33.99 | 31.84 | 33.83 | 589,508 |
| 10 Mar 22 |
33.65000 +0.65 |
34.08 | 32.08 | 32.47 | 674,049 |
| 09 Mar 22 |
33.00000 +1.12 |
33.55 | 31.85 | 32.25 | 651,023 |
| 08 Mar 22 |
31.88000 +2.29 |
32.49 | 28.82 | 29.39 | 546,713 |
| 07 Mar 22 |
29.59000 -1.14 |
32.12 | 29.54 | 30.50 | 444,587 |
| 04 Mar 22 |
30.73000 -2.60 |
33.91 | 30.33 | 32.99 | 624,483 |
| 03 Mar 22 |
33.33000 -1.18 |
35.59 | 32.87 | 34.55 | 989,201 |
| 02 Mar 22 |
34.51000 +1.14 |
34.53 | 32.15 | 33.44 | 950,600 |
| 01 Mar 22 |
33.37000 +4.65 |
35.00 | 30.80 | 32.00 | 2,239,788 |
| 28 Feb 22 |
28.72000 +0.85 |
29.41 | 27.10 | 27.48 | 1,203,901 |
| 25 Feb 22 |
27.87000 -0.95 |
29.01 | 27.24 | 29.01 | 613,882 |
| 24 Feb 22 |
28.82000 +2.07 |
29.15 | 25.12 | 25.31 | 760,966 |
| 23 Feb 22 |
26.75000 -1.43 |
28.93 | 26.64 | 28.82 | 641,547 |
| 22 Feb 22 |
28.18000 -0.40 |
29.93 | 27.76 | 28.06 | 454,308 |
| 18 Feb 22 |
28.58000 -0.67 |
29.77 | 28.35 | 29.11 | 808,603 |
| 17 Feb 22 |
29.25000 -2.80 |
31.82 | 28.82 | 31.37 | 584,162 |
| 16 Feb 22 |
32.05000 -1.49 |
33.33 | 31.61 | 33.24 | 467,149 |
| 15 Feb 22 |
33.54000 +1.70 |
33.60 | 32.42 | 32.90 | 363,967 |
| 14 Feb 22 |
31.84000 -0.24 |
33.30 | 31.03 | 32.00 | 526,645 |
| 11 Feb 22 |
32.08000 -1.07 |
34.03 | 31.69 | 33.17 | 436,270 |
| 10 Feb 22 |
33.15000 -0.98 |
35.65 | 32.62 | 32.90 | 837,981 |
| 09 Feb 22 |
34.13000 +2.09 |
34.19 | 32.38 | 32.70 | 762,436 |
| 08 Feb 22 |
32.04000 +1.11 |
32.57 | 30.38 | 30.85 | 782,639 |
| 07 Feb 22 |
30.93000 +0.38 |
32.92 | 30.63 | 30.99 | 580,702 |
| 04 Feb 22 |
30.55000 +1.49 |
31.03 | 29.05 | 29.69 | 507,494 |
| 03 Feb 22 |
29.06000 -2.80 |
31.01 | 28.79 | 30.47 | 813,509 |
| 02 Feb 22 |
31.86000 -1.39 |
33.65 | 31.73 | 33.49 | 424,679 |
| 01 Feb 22 |
33.25000 +1.25 |
33.87 | 31.36 | 32.52 | 926,969 |
| 31 Jan 22 |
32.00000 +2.85 |
32.25 | 28.75 | 29.17 | 1,014,511 |
| 28 Jan 22 |
29.15000 +1.52 |
29.20 | 26.85 | 27.45 | 459,195 |
| 27 Jan 22 |
27.63000 -2.31 |
30.52 | 27.37 | 30.12 | 957,227 |
| 26 Jan 22 |
29.94000 +1.29 |
32.00 | 29.10 | 29.38 | 1,544,149 |
| 25 Jan 22 |
28.65000 -0.94 |
29.73 | 27.75 | 28.58 | 1,695,457 |
| 24 Jan 22 |
29.59000 +0.80 |
29.97 | 26.04 | 28.03 | 1,670,564 |
| 21 Jan 22 |
28.79000 -1.34 |
30.32 | 27.54 | 29.02 | 2,963,637 |
| 20 Jan 22 |
30.13000 -5.46 |
34.20 | 26.57 | 33.83 | 10,497,183 |
| 19 Jan 22 |
35.59000 -1.19 |
37.45 | 34.84 | 36.80 | 2,297,790 |
| 18 Jan 22 |
36.78000 -3.92 |
41.09 | 36.33 | 40.00 | 2,078,236 |
| 14 Jan 22 |
40.70000 -1.30 |
43.78 | 40.26 | 41.78 | 2,149,827 |
| 13 Jan 22 |
42.00000 -4.42 |
46.99 | 41.91 | 46.77 | 1,397,621 |
| 12 Jan 22 |
46.42000 -1.08 |
49.20 | 46.37 | 48.50 | 948,816 |
| 11 Jan 22 |
47.50000 +0.24 |
49.00 | 45.82 | 47.07 | 793,340 |
| 10 Jan 22 |
47.26000 +1.16 |
47.62 | 43.70 | 47.41 | 991,439 |
| 07 Jan 22 |
46.10000 -1.52 |
49.36 | 45.60 | 46.83 | 545,690 |
| 06 Jan 22 |
47.62000 +1.87 |
49.69 | 45.76 | 47.01 | 868,618 |
| 05 Jan 22 |
45.75000 -4.53 |
49.84 | 45.06 | 49.55 | 995,620 |
| 04 Jan 22 |
50.28000 -4.14 |
55.92 | 47.78 | 54.92 | 1,501,332 |
| 03 Jan 22 |
54.42000 +0.46 |
55.42 | 51.68 | 54.74 | 976,836 |
| 31 Dec 21 |
53.96000 -1.06 |
56.00 | 53.57 | 55.24 | 347,099 |
| 30 Dec 21 |
55.02000 -0.34 |
55.87 | 54.27 | 55.38 | 359,794 |
| 29 Dec 21 |
55.36000 +0.34 |
56.58 | 52.65 | 54.54 | 414,847 |
| 28 Dec 21 |
55.02000 -0.22 |
55.85 | 52.53 | 55.24 | 691,290 |
| 27 Dec 21 |
55.24000 +3.59 |
55.68 | 51.75 | 51.75 | 868,188 |
| 23 Dec 21 |
51.65000 +1.05 |
51.95 | 49.56 | 50.60 | 362,381 |
| 22 Dec 21 |
50.60000 +1.06 |
52.32 | 49.33 | 49.33 | 832,243 |
| 21 Dec 21 |
49.54000 +3.83 |
50.08 | 46.24 | 46.25 | 651,649 |
| 20 Dec 21 |
45.71000 -2.75 |
47.62 | 45.49 | 46.58 | 763,468 |
| 17 Dec 21 |
48.46000 +3.72 |
48.93 | 43.31 | 43.70 | 915,989 |
| 16 Dec 21 |
44.74000 -2.11 |
49.74 | 44.15 | 48.35 | 1,051,719 |
| 15 Dec 21 |
46.85000 +4.23 |
46.96 | 41.71 | 43.15 | 808,048 |
| 14 Dec 21 |
42.62000 -0.23 |
43.73 | 41.45 | 41.93 | 816,415 |
| 13 Dec 21 |
42.85000 +0.46 |
46.32 | 40.93 | 43.85 | 999,796 |
| 10 Dec 21 |
42.39000 -0.56 |
44.98 | 41.23 | 43.11 | 1,408,552 |
| 09 Dec 21 |
42.95000 -1.02 |
45.30 | 42.48 | 44.96 | 1,341,133 |
| 08 Dec 21 |
43.97000 +1.87 |
45.42 | 41.25 | 42.45 | 1,725,788 |
| 07 Dec 21 |
42.10000 +3.01 |
43.59 | 40.64 | 41.00 | 961,310 |
| 06 Dec 21 |
39.09000 +1.28 |
39.83 | 35.15 | 36.60 | 1,447,518 |
| 03 Dec 21 |
37.81000 -3.53 |
41.98 | 36.64 | 41.49 | 1,650,137 |
| 02 Dec 21 |
41.34000 +1.72 |
41.87 | 38.56 | 39.73 | 1,078,601 |
| 01 Dec 21 |
39.62000 -4.93 |
45.60 | 39.14 | 45.00 | 2,185,118 |
| 30 Nov 21 |
44.55000 -1.95 |
47.91 | 42.57 | 46.22 | 2,209,525 |
| 29 Nov 21 |
46.50000 +1.09 |
47.43 | 43.33 | 47.25 | 1,052,211 |
| 26 Nov 21 |
45.41000 -1.50 |
48.00 | 44.80 | 45.79 | 909,494 |
| 24 Nov 21 |
46.91000 +3.48 |
48.48 | 42.33 | 42.40 | 3,431,082 |
| 23 Nov 21 |
43.43000 -2.23 |
46.97 | 42.31 | 45.43 | 1,565,666 |
| 22 Nov 21 |
45.66000 -4.13 |
49.54 | 43.91 | 49.46 | 3,753,899 |
| 19 Nov 21 |
49.79000 -4.62 |
55.79 | 49.34 | 54.19 | 1,246,028 |
| 18 Nov 21 |
54.41000 -4.76 |
59.18 | 53.61 | 59.18 | 1,011,549 |
| 17 Nov 21 |
59.17000 -2.32 |
62.22 | 59.12 | 61.00 | 568,940 |
| 16 Nov 21 |
61.49000 -2.47 |
64.00 | 60.10 | 63.59 | 856,964 |
| 15 Nov 21 |
63.96000 -0.61 |
66.84 | 63.14 | 64.70 | 1,024,988 |
| 12 Nov 21 |
64.57000 +0.52 |
66.00 | 63.00 | 65.28 | 1,097,358 |
| 11 Nov 21 |
64.05000 +5.89 |
64.59 | 59.60 | 62.97 | 1,512,984 |
| 10 Nov 21 |
58.16000 -3.13 |
62.72 | 57.34 | 60.36 | 1,330,314 |
| 09 Nov 21 |
61.29000 -1.65 |
64.25 | 60.25 | 63.68 | 654,754 |
| 08 Nov 21 |
62.94000 +3.61 |
63.60 | 59.30 | 59.93 | 1,142,353 |
| 05 Nov 21 |
59.33000 +0.27 |
59.90 | 56.77 | 58.67 | 764,893 |
| 04 Nov 21 |
59.06000 -1.00 |
60.34 | 57.55 | 60.29 | 637,099 |
| 03 Nov 21 |
60.06000 -1.15 |
62.38 | 57.94 | 60.59 | 870,317 |
| 02 Nov 21 |
61.21000 +1.42 |
62.10 | 59.05 | 59.77 | 974,698 |
| 01 Nov 21 |
59.79000 +1.89 |
60.00 | 56.70 | 57.91 | 1,079,095 |
| 29 Oct 21 |
57.90000 -1.46 |
60.11 | 56.60 | 58.82 | 1,209,629 |
| 28 Oct 21 |
59.36000 +2.31 |
59.61 | 56.02 | 56.35 | 1,235,303 |
| 27 Oct 21 |
57.05000 -0.82 |
58.58 | 55.30 | 58.58 | 1,448,362 |
| 26 Oct 21 |
57.87000 -1.82 |
63.29 | 56.58 | 60.04 | 1,997,028 |
| 25 Oct 21 |
59.69000 +0.51 |
61.86 | 59.41 | 59.76 | 1,352,313 |
| 22 Oct 21 |
59.18000 -2.28 |
62.72 | 58.72 | 61.26 | 3,004,534 |
| 21 Oct 21 |
61.46000 -2.90 |
65.22 | 60.32 | 63.05 | 5,903,571 |
| 20 Oct 21 |
64.36000 -3.15 |
71.14 | 63.43 | 67.32 | 1,680,321 |
| 19 Oct 21 |
67.51000 -5.41 |
69.80 | 63.35 | 68.10 | 2,295,941 |
| 18 Oct 21 |
72.92000 +8.16 |
74.21 | 64.00 | 64.76 | 1,184,063 |
| 15 Oct 21 |
64.76000 -2.41 |
68.87 | 63.05 | 68.70 | 974,186 |
| 14 Oct 21 |
67.17000 +2.22 |
71.83 | 62.70 | 66.58 | 1,534,176 |
| 13 Oct 21 |
64.95000 +8.50 |
65.54 | 57.20 | 57.47 | 1,460,666 |
| 12 Oct 21 |
56.45000 +0.41 |
57.59 | 53.53 | 55.63 | 945,873 |
| 11 Oct 21 |
56.04000 -2.93 |
59.19 | 54.51 | 58.36 | 789,383 |
| 08 Oct 21 |
58.97000 +1.16 |
61.43 | 57.11 | 58.70 | 872,511 |
| 07 Oct 21 |
57.81000 -4.68 |
66.81 | 57.09 | 65.20 | 1,231,084 |
| 06 Oct 21 |
62.49000 +2.78 |
62.97 | 58.01 | 58.13 | 770,352 |
| 05 Oct 21 |
59.71000 +0.19 |
64.49 | 58.37 | 61.52 | 999,198 |
| 04 Oct 21 |
59.52000 -6.70 |
65.91 | 58.94 | 65.28 | 846,326 |
| 01 Oct 21 |
66.22000 -0.15 |
67.92 | 60.53 | 66.59 | 871,249 |
| 30 Sep 21 |
66.37000 -2.53 |
71.61 | 65.67 | 68.04 | 702,044 |
| 29 Sep 21 |
68.90000 +4.93 |
69.87 | 64.00 | 64.03 | 877,232 |
| 28 Sep 21 |
63.97000 -4.37 |
69.28 | 63.36 | 66.00 | 972,351 |
| 27 Sep 21 |
68.34000 -4.20 |
73.80 | 65.13 | 73.67 | 1,284,963 |
| 24 Sep 21 |
72.54000 -10.97 |
85.49 | 70.95 | 83.13 | 1,454,310 |
| 23 Sep 21 |
83.51000 +6.09 |
84.15 | 77.42 | 78.30 | 816,972 |
| 22 Sep 21 |
77.42000 +1.12 |
79.18 | 74.00 | 78.63 | 1,095,438 |
| 21 Sep 21 |
76.30000 +2.88 |
77.51 | 72.20 | 75.05 | 1,051,897 |
| 20 Sep 21 |
73.42000 +1.58 |
78.80 | 67.76 | 68.43 | 1,747,813 |
| 17 Sep 21 |
71.84000 +2.30 |
73.33 | 70.17 | 71.00 | 2,089,568 |
| 16 Sep 21 |
69.54000 +5.08 |
69.90 | 62.62 | 64.17 | 1,157,979 |
| 15 Sep 21 |
64.46000 +4.54 |
65.27 | 58.12 | 59.62 | 968,460 |
| 14 Sep 21 |
59.92000 -0.67 |
61.93 | 57.85 | 57.88 | 622,327 |
| 13 Sep 21 |
60.59000 -7.53 |
69.66 | 58.50 | 69.66 | 1,123,774 |
| 10 Sep 21 |
68.12000 +2.31 |
69.69 | 66.60 | 67.19 | 569,533 |
| 09 Sep 21 |
65.81000 -4.60 |
71.89 | 64.03 | 70.00 | 1,003,219 |
| 08 Sep 21 |
70.41000 -2.03 |
72.06 | 67.01 | 71.96 | 947,256 |
| 07 Sep 21 |
72.44000 +1.62 |
75.97 | 69.62 | 72.61 | 989,253 |
| 03 Sep 21 |
70.82000 +2.62 |
72.12 | 66.14 | 68.71 | 1,113,096 |
| 02 Sep 21 |
68.20000 +2.75 |
68.48 | 62.40 | 64.75 | 677,483 |
| 01 Sep 21 |
65.45000 +2.55 |
67.26 | 60.61 | 63.15 | 1,306,152 |
| 31 Aug 21 |
62.90000 +4.05 |
63.95 | 57.58 | 59.56 | 1,013,984 |
| 30 Aug 21 |
58.85000 +4.39 |
59.85 | 55.20 | 55.73 | 884,574 |
| 27 Aug 21 |
54.46000 +4.25 |
55.60 | 50.02 | 51.47 | 759,412 |
| 26 Aug 21 |
50.21000 +1.71 |
50.87 | 46.98 | 48.87 | 505,528 |
| 25 Aug 21 |
48.50000 +1.75 |
49.43 | 46.30 | 47.01 | 336,989 |
| 24 Aug 21 |
46.75000 -2.00 |
49.80 | 46.23 | 49.78 | 463,009 |
| 23 Aug 21 |
48.75000 -0.67 |
52.51 | 48.41 | 49.17 | 567,487 |
| 20 Aug 21 |
49.42000 +3.25 |
50.98 | 45.77 | 46.17 | 566,296 |
| 19 Aug 21 |
46.17000 -1.86 |
49.50 | 45.71 | 47.00 | 616,999 |
| 18 Aug 21 |
48.03000 +3.90 |
48.22 | 43.45 | 44.50 | 1,529,904 |
| 17 Aug 21 |
44.13000 +4.63 |
44.79 | 38.79 | 39.40 | 1,364,144 |
| 16 Aug 21 |
39.50000 -0.51 |
40.90 | 38.06 | 40.50 | 340,111 |
| 13 Aug 21 |
40.01000 +1.06 |
40.37 | 37.88 | 38.95 | 326,756 |
| 12 Aug 21 |
38.95000 -0.45 |
41.00 | 37.16 | 40.10 | 622,156 |
| 11 Aug 21 |
39.40000 +7.14 |
40.77 | 33.90 | 33.90 | 2,183,895 |
| 10 Aug 21 |
32.26000 +1.27 |
33.00 | 30.87 | 31.29 | 352,863 |
| 09 Aug 21 |
30.99000 -0.01 |
31.43 | 30.03 | 30.70 | 284,537 |
| 06 Aug 21 |
31.00000 +0.86 |
31.47 | 29.95 | 30.24 | 400,484 |
| 05 Aug 21 |
30.14000 +0.10 |
30.44 | 29.75 | 30.10 | 122,251 |
| 04 Aug 21 |
30.04000 -0.03 |
30.30 | 28.23 | 30.14 | 169,612 |
| 03 Aug 21 |
30.07000 -0.13 |
30.28 | 29.62 | 30.19 | 240,426 |
| 02 Aug 21 |
30.20000 -0.25 |
31.23 | 29.65 | 30.87 | 166,741 |
| 30 Jul 21 |
30.45000 -1.22 |
31.70 | 30.41 | 31.31 | 469,101 |
| 29 Jul 21 |
31.67000 +0.62 |
32.20 | 30.72 | 31.17 | 268,162 |
| 28 Jul 21 |
31.05000 -0.42 |
31.82 | 30.62 | 31.38 | 98,423 |
| 27 Jul 21 |
31.47000 +0.93 |
31.61 | 29.64 | 30.21 | 295,018 |
| 26 Jul 21 |
30.54000 -0.20 |
30.62 | 30.05 | 30.30 | 88,713 |
| 23 Jul 21 |
30.74000 +1.66 |
30.98 | 29.25 | 29.58 | 116,221 |
| 22 Jul 21 |
29.08000 -0.07 |
29.67 | 28.67 | 29.39 | 103,370 |
| 21 Jul 21 |
29.15000 -0.85 |
30.75 | 29.15 | 30.43 | 200,053 |
| 20 Jul 21 |
30.00000 +2.58 |
30.85 | 27.46 | 27.75 | 236,083 |
| 19 Jul 21 |
27.42000 -1.53 |
29.27 | 26.66 | 28.50 | 526,277 |
| 16 Jul 21 |
28.95000 -0.92 |
30.52 | 28.38 | 30.06 | 266,975 |
| 15 Jul 21 |
29.87000 -0.06 |
30.24 | 29.00 | 29.84 | 196,554 |
| 14 Jul 21 |
29.93000 -1.35 |
32.24 | 29.81 | 31.37 | 242,022 |
| 13 Jul 21 |
31.28000 -0.61 |
32.32 | 30.66 | 32.00 | 178,908 |
| 12 Jul 21 |
31.89000 -0.03 |
32.70 | 30.71 | 32.42 | 311,677 |
| 09 Jul 21 |
31.92000 +0.71 |
32.44 | 31.40 | 32.00 | 353,687 |
| 08 Jul 21 |
31.21000 -0.79 |
31.90 | 30.80 | 31.30 | 391,823 |
| 07 Jul 21 |
32.00000 +0.22 |
32.73 | 31.00 | 31.81 | 326,088 |
| 06 Jul 21 |
31.78000 -0.61 |
34.00 | 31.25 | 33.50 | 781,923 |
| 02 Jul 21 |
32.39000 -0.85 |
33.24 | 32.08 | 33.24 | 353,830 |
| 01 Jul 21 |
33.24000 -1.00 |
34.49 | 31.75 | 34.20 | 527,066 |
| 30 Jun 21 |
34.24000 -0.55 |
35.20 | 33.76 | 34.94 | 262,282 |
| 29 Jun 21 |
34.79000 +0.09 |
35.22 | 33.32 | 34.56 | 357,539 |
| 28 Jun 21 |
34.70000 -0.27 |
35.60 | 33.17 | 35.35 | 449,534 |
| 25 Jun 21 |
34.97000 +2.37 |
35.63 | 32.60 | 32.60 | 843,427 |
| 24 Jun 21 |
32.60000 +1.05 |
34.26 | 31.87 | 32.00 | 789,617 |
| 23 Jun 21 |
31.55000 +1.58 |
32.49 | 29.76 | 30.19 | 597,980 |
| 22 Jun 21 |
29.97000 +0.09 |
30.98 | 29.31 | 29.92 | 245,710 |
| 21 Jun 21 |
29.88000 +0.77 |
33.08 | 29.34 | 29.34 | 1,053,994 |
| 18 Jun 21 |
29.11000 -0.34 |
29.88 | 28.55 | 29.10 | 349,623 |
| 17 Jun 21 |
29.45000 +0.06 |
30.44 | 29.31 | 29.39 | 1,304,615 |
| 16 Jun 21 |
29.39000 +0.24 |
30.84 | 28.66 | 29.15 | 1,992,544 |
| 15 Jun 21 |
29.15000 -2.17 |
32.48 | 28.55 | 31.56 | 1,079,162 |
| 14 Jun 21 |
31.32000 +0.23 |
33.06 | 29.30 | 30.55 | 1,336,917 |
| 11 Jun 21 |
31.09000 +0.00 |
32.94 | 27.06 | 27.55 | 7,449,713 |
TaskUS Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.42000 +0.20 |
8.48 | 8.22 | 8.22 | 138,351 |
| 19 Oct 26 |
8.22000 +0.00 |
8.27 | 8.06 | 8.22 | 115,737 |
| 16 Oct 26 |
8.22000 -0.30 |
8.68 | 8.16 | 8.58 | 217,977 |
| 15 Oct 26 |
8.52000 +0.38 |
8.64 | 8.15 | 8.15 | 709,453 |
| 14 Oct 26 |
8.14000 -0.04 |
8.21 | 7.97 | 8.17 | 173,131 |
| 13 Oct 26 |
8.18000 +0.19 |
8.27 | 8.05 | 8.05 | 195,373 |
| 12 Oct 26 |
7.99000 -0.15 |
8.20 | 7.93 | 8.13 | 108,918 |
| 09 Oct 26 |
8.14000 +0.13 |
8.20 | 8.00 | 8.04 | 207,945 |
| 08 Oct 26 |
8.01000 +0.12 |
8.03 | 7.83 | 7.85 | 365,877 |
| 07 Oct 26 |
7.89000 -0.07 |
8.01 | 7.87 | 7.92 | 201,303 |
| 06 Oct 26 |
7.96000 -0.12 |
8.11 | 7.95 | 8.11 | 148,758 |
| 05 Oct 26 |
8.08000 +0.02 |
8.26 | 8.02 | 8.08 | 223,637 |
| 02 Oct 26 |
8.06000 -0.20 |
8.36 | 7.99 | 8.29 | 399,677 |
| 01 Oct 26 |
8.26000 +0.43 |
8.50 | 8.00 | 8.00 | 437,529 |
| 30 Sep 26 |
7.83000 -0.40 |
8.15 | 7.80 | 8.11 | 446,385 |
| 29 Sep 26 |
8.23000 +0.13 |
8.38 | 7.97 | 8.10 | 1,050,511 |
| 28 Sep 26 |
8.10000 -0.10 |
8.17 | 7.75 | 8.03 | 354,118 |
| 25 Sep 26 |
8.20000 +0.22 |
8.21 | 7.99 | 8.01 | 170,669 |
| 24 Sep 26 |
7.98000 -0.43 |
8.45 | 7.53 | 8.39 | 700,327 |
| 23 Sep 26 |
8.41000 -0.24 |
8.63 | 8.30 | 8.63 | 283,012 |
| 22 Sep 26 |
8.65000 +0.00 |
8.80 | 8.31 | 8.69 | 952,110 |
| 21 Sep 26 |
8.65000 +0.53 |
8.66 | 8.13 | 8.16 | 876,997 |
| 18 Sep 26 |
8.12000 -0.02 |
8.15 | 7.84 | 8.10 | 1,431,391 |
| 17 Sep 26 |
8.14000 -0.02 |
8.25 | 8.02 | 8.25 | 280,018 |
| 16 Sep 26 |
8.16500 -0.11 |
8.28 | 8.08 | 8.27 | 288,743 |
| 15 Sep 26 |
8.27000 +0.03 |
8.43 | 8.11 | 8.16 | 385,183 |
| 14 Sep 26 |
8.24000 +0.10 |
8.45 | 8.12 | 8.12 | 412,790 |
| 11 Sep 26 |
8.14000 +0.50 |
8.23 | 7.66 | 7.72 | 720,152 |
| 10 Sep 26 |
7.64000 +0.07 |
7.77 | 7.48 | 7.48 | 365,644 |
| 09 Sep 26 |
7.57000 -0.08 |
7.63 | 7.46 | 7.62 | 241,859 |
| 08 Sep 26 |
7.65000 -0.26 |
7.91 | 7.55 | 7.90 | 352,078 |
| 04 Sep 26 |
7.91000 -0.17 |
8.18 | 7.80 | 8.05 | 447,948 |
| 03 Sep 26 |
8.08000 +0.02 |
8.29 | 7.91 | 8.05 | 327,066 |
| 02 Sep 26 |
8.06000 +0.30 |
8.13 | 7.78 | 7.78 | 595,353 |
| 01 Sep 26 |
7.76000 -0.49 |
8.22 | 7.74 | 8.10 | 320,903 |
| 31 Aug 26 |
8.25000 -0.14 |
8.43 | 8.18 | 8.30 | 482,329 |
| 28 Aug 26 |
8.39000 +0.18 |
8.43 | 8.10 | 8.15 | 603,829 |
| 27 Aug 26 |
8.21000 +0.46 |
8.22 | 7.77 | 7.78 | 362,243 |
| 26 Aug 26 |
7.75000 -0.21 |
7.93 | 7.70 | 7.90 | 241,386 |
| 25 Aug 26 |
7.96000 +0.13 |
7.97 | 7.72 | 7.83 | 188,187 |
| 24 Aug 26 |
7.83000 -0.17 |
8.04 | 7.82 | 7.99 | 246,328 |
| 21 Aug 26 |
8.00000 +0.24 |
8.02 | 7.72 | 7.80 | 454,903 |
| 20 Aug 26 |
7.76000 -0.32 |
8.08 | 7.68 | 7.96 | 425,146 |
| 19 Aug 26 |
8.08000 +0.70 |
8.13 | 7.38 | 7.38 | 746,238 |
| 18 Aug 26 |
7.38000 +0.19 |
7.51 | 7.16 | 7.22 | 729,005 |
| 17 Aug 26 |
7.19000 -0.31 |
7.93 | 7.11 | 7.50 | 540,767 |
| 14 Aug 26 |
7.50000 +0.23 |
7.55 | 7.29 | 7.32 | 630,203 |
| 13 Aug 26 |
7.27000 +0.35 |
7.36 | 6.96 | 7.02 | 889,556 |
| 12 Aug 26 |
6.92000 +0.02 |
6.93 | 6.57 | 6.84 | 501,803 |
| 11 Aug 26 |
6.90000 -0.20 |
7.16 | 6.89 | 7.05 | 345,011 |
| 10 Aug 26 |
7.10000 -0.20 |
7.22 | 6.95 | 7.15 | 572,165 |
| 07 Aug 26 |
7.30000 -0.52 |
7.79 | 7.03 | 7.71 | 1,271,413 |
| 06 Aug 26 |
7.82000 +1.50 |
8.23 | 7.02 | 7.04 | 3,104,281 |
| 05 Aug 26 |
6.32000 -0.22 |
6.60 | 6.28 | 6.54 | 451,628 |
| 04 Aug 26 |
6.54000 +0.18 |
6.54 | 6.23 | 6.28 | 648,552 |
| 03 Aug 26 |
6.36000 +0.29 |
6.46 | 6.14 | 6.22 | 1,280,209 |
| 31 Jul 26 |
6.07000 +0.16 |
6.08 | 5.84 | 5.92 | 437,843 |
| 30 Jul 26 |
5.91500 -0.57 |
6.52 | 5.84 | 6.42 | 1,719,872 |
| 29 Jul 26 |
6.49000 +0.29 |
6.55 | 6.22 | 6.24 | 545,182 |
| 28 Jul 26 |
6.20000 +0.40 |
6.32 | 5.90 | 5.90 | 436,339 |
| 27 Jul 26 |
5.80000 +0.28 |
6.14 | 5.58 | 5.64 | 1,930,986 |
| 24 Jul 26 |
5.52000 +0.17 |
5.54 | 5.36 | 5.36 | 1,683,857 |
| 23 Jul 26 |
5.35000 -0.50 |
5.75 | 5.32 | 5.75 | 2,044,104 |
| 22 Jul 26 |
5.85000 +0.01 |
5.89 | 5.55 | 5.87 | 1,972,502 |
| 21 Jul 26 |
5.84000 +0.02 |
5.87 | 5.70 | 5.75 | 461,047 |
| 20 Jul 26 |
5.82000 -0.01 |
5.96 | 5.66 | 5.81 | 329,199 |
| 17 Jul 26 |
5.83000 -0.14 |
5.97 | 5.70 | 5.88 | 345,581 |
| 16 Jul 26 |
5.97000 +0.00 |
6.14 | 5.92 | 6.03 | 593,258 |
| 15 Jul 26 |
5.97000 +0.17 |
6.04 | 5.81 | 5.81 | 512,788 |
| 14 Jul 26 |
5.80000 +0.18 |
6.01 | 5.50 | 5.54 | 914,817 |
| 13 Jul 26 |
5.62000 +0.21 |
5.74 | 5.52 | 5.60 | 798,390 |
| 10 Jul 26 |
5.41000 +0.14 |
5.43 | 5.26 | 5.33 | 336,328 |
| 09 Jul 26 |
5.27000 +0.09 |
5.35 | 5.13 | 5.14 | 379,299 |
| 08 Jul 26 |
5.18000 -0.01 |
5.22 | 5.01 | 5.16 | 398,129 |
| 07 Jul 26 |
5.19000 +0.01 |
5.41 | 5.18 | 5.23 | 380,846 |
| 06 Jul 26 |
5.18000 +0.15 |
5.30 | 4.99 | 5.04 | 444,887 |
| 02 Jul 26 |
5.03000 +0.00 |
5.29 | 5.01 | 5.05 | 341,757 |
| 01 Jul 26 |
5.03000 +0.35 |
5.16 | 4.72 | 4.72 | 720,714 |
| 30 Jun 26 |
4.68000 -0.11 |
4.76 | 4.53 | 4.72 | 730,469 |
| 29 Jun 26 |
4.79000 +0.06 |
4.90 | 4.74 | 4.79 | 596,877 |
| 26 Jun 26 |
4.73000 +0.16 |
4.78 | 4.52 | 4.58 | 601,885 |
| 25 Jun 26 |
4.57000 -0.31 |
4.96 | 4.47 | 4.88 | 1,257,528 |
| 24 Jun 26 |
4.88000 +0.19 |
4.96 | 4.69 | 4.69 | 626,061 |
| 23 Jun 26 |
4.69000 -0.30 |
5.07 | 4.68 | 4.99 | 885,474 |
| 22 Jun 26 |
4.99000 +0.08 |
5.09 | 4.80 | 4.87 | 865,457 |
| 18 Jun 26 |
4.91000 -0.20 |
5.13 | 4.89 | 5.13 | 978,641 |
| 17 Jun 26 |
5.11000 -0.25 |
5.44 | 5.11 | 5.36 | 727,308 |
| 16 Jun 26 |
5.36000 -0.02 |
5.55 | 5.30 | 5.40 | 782,160 |
| 15 Jun 26 |
5.38000 -0.10 |
5.68 | 5.38 | 5.59 | 527,824 |
| 12 Jun 26 |
5.48000 -0.09 |
5.62 | 5.42 | 5.57 | 409,745 |
| 11 Jun 26 |
5.57000 +0.04 |
5.59 | 5.37 | 5.51 | 467,576 |
| 10 Jun 26 |
5.53000 -0.19 |
5.75 | 5.52 | 5.65 | 418,751 |
| 09 Jun 26 |
5.72000 +0.06 |
5.90 | 5.64 | 5.65 | 391,438 |
| 08 Jun 26 |
5.66000 -0.08 |
5.70 | 5.51 | 5.70 | 635,450 |
| 05 Jun 26 |
5.74000 -0.21 |
5.97 | 5.68 | 5.95 | 412,886 |
| 04 Jun 26 |
5.95000 +0.09 |
6.03 | 5.84 | 5.95 | 346,089 |
| 03 Jun 26 |
5.86000 -0.61 |
6.43 | 5.85 | 6.42 | 473,629 |
| 02 Jun 26 |
6.47000 -0.13 |
6.54 | 6.34 | 6.54 | 345,924 |
| 01 Jun 26 |
6.60000 +0.27 |
6.62 | 6.31 | 6.33 | 437,834 |
| 29 May 26 |
6.33000 +0.02 |
6.34 | 6.22 | 6.30 | 323,060 |
| 28 May 26 |
6.31000 +0.10 |
6.33 | 6.12 | 6.15 | 373,434 |
| 27 May 26 |
6.21000 +0.16 |
6.34 | 6.07 | 6.09 | 600,209 |
| 26 May 26 |
6.05000 -0.11 |
6.23 | 6.03 | 6.16 | 481,520 |
| 22 May 26 |
6.16000 +0.04 |
6.28 | 6.05 | 6.08 | 731,069 |
| 21 May 26 |
6.12000 +0.10 |
6.18 | 5.93 | 5.94 | 702,235 |
| 20 May 26 |
6.02000 +0.27 |
6.09 | 5.59 | 5.73 | 603,244 |
| 19 May 26 |
5.75000 +0.15 |
5.92 | 5.55 | 5.62 | 740,965 |
| 18 May 26 |
5.60000 +0.11 |
5.66 | 5.46 | 5.50 | 533,417 |
| 15 May 26 |
5.49000 -0.03 |
5.61 | 5.39 | 5.50 | 682,757 |
| 14 May 26 |
5.51500 -0.03 |
5.60 | 5.41 | 5.55 | 526,643 |
| 13 May 26 |
5.54000 -0.28 |
5.84 | 5.52 | 5.82 | 713,888 |
| 12 May 26 |
5.82000 -0.03 |
5.92 | 5.75 | 5.87 | 780,789 |
| 11 May 26 |
5.85000 -0.60 |
6.58 | 5.85 | 6.40 | 1,159,737 |
| 08 May 26 |
6.44500 +0.08 |
6.51 | 6.06 | 6.31 | 731,864 |
| 07 May 26 |
6.37000 -0.31 |
6.97 | 5.89 | 6.78 | 1,404,370 |
| 06 May 26 |
6.68000 +0.29 |
6.80 | 6.28 | 6.48 | 2,451,271 |
| 05 May 26 |
6.39000 -0.02 |
6.61 | 6.32 | 6.42 | 852,492 |
| 04 May 26 |
6.41000 -0.13 |
6.68 | 6.41 | 6.52 | 247,827 |
| 01 May 26 |
6.54000 +0.06 |
6.67 | 6.43 | 6.52 | 410,448 |
| 30 Apr 26 |
6.48000 +0.17 |
6.51 | 6.21 | 6.32 | 338,144 |
| 29 Apr 26 |
6.31000 -0.02 |
6.41 | 6.26 | 6.33 | 193,516 |
| 28 Apr 26 |
6.33000 +0.06 |
6.44 | 6.30 | 6.34 | 272,630 |
| 27 Apr 26 |
6.27000 -0.21 |
6.56 | 6.27 | 6.46 | 348,769 |
| 24 Apr 26 |
6.48000 +0.09 |
6.53 | 6.26 | 6.43 | 416,669 |
| 23 Apr 26 |
6.39000 -0.57 |
6.93 | 6.26 | 6.91 | 553,825 |
| 22 Apr 26 |
6.96000 -0.25 |
7.32 | 6.89 | 7.25 | 299,609 |
| 21 Apr 26 |
7.21000 -0.02 |
7.30 | 7.16 | 7.23 | 389,267 |
| 20 Apr 26 |
7.23000 -0.19 |
7.40 | 7.14 | 7.29 | 537,364 |
| 17 Apr 26 |
7.42000 +0.07 |
7.54 | 7.32 | 7.49 | 454,100 |
| 16 Apr 26 |
7.35000 +0.33 |
7.40 | 6.99 | 7.06 | 1,629,482 |
| 15 Apr 26 |
7.02000 +0.24 |
7.35 | 6.83 | 6.85 | 1,181,632 |
| 14 Apr 26 |
6.78000 -0.04 |
7.08 | 6.76 | 6.88 | 503,127 |
| 13 Apr 26 |
6.82000 +0.35 |
6.86 | 6.47 | 6.47 | 595,419 |
| 10 Apr 26 |
6.47000 -0.10 |
6.61 | 6.39 | 6.61 | 270,045 |
| 09 Apr 26 |
6.57000 -0.08 |
6.64 | 6.47 | 6.62 | 427,885 |
| 08 Apr 26 |
6.65000 -0.02 |
7.02 | 6.63 | 6.88 | 297,075 |
| 07 Apr 26 |
6.67000 -0.05 |
6.82 | 6.61 | 6.72 | 496,150 |
| 06 Apr 26 |
6.72000 -0.22 |
7.02 | 6.72 | 6.95 | 301,171 |
| 02 Apr 26 |
6.94000 +0.07 |
7.01 | 6.69 | 6.76 | 432,967 |
| 01 Apr 26 |
6.87000 +0.16 |
6.90 | 6.50 | 6.71 | 1,001,207 |
| 31 Mar 26 |
6.71000 +0.31 |
6.72 | 6.40 | 6.50 | 898,692 |
| 30 Mar 26 |
6.40000 -0.06 |
6.56 | 6.40 | 6.44 | 652,624 |
| 27 Mar 26 |
6.46000 -0.08 |
6.61 | 6.20 | 6.43 | 1,125,074 |
| 26 Mar 26 |
6.54000 -3.94 |
6.96 | 6.53 | 6.96 | 1,405,018 |
| 25 Mar 26 |
10.48000 +0.11 |
10.79 | 10.19 | 10.64 | 606,454 |
| 24 Mar 26 |
10.37000 -0.63 |
10.85 | 10.14 | 10.85 | 1,355,101 |
| 23 Mar 26 |
11.00000 +0.62 |
11.00 | 10.39 | 10.57 | 580,758 |
| 20 Mar 26 |
10.38000 -0.62 |
10.91 | 10.33 | 10.86 | 1,143,053 |
| 19 Mar 26 |
11.00000 +0.20 |
11.02 | 10.73 | 10.80 | 736,832 |
| 18 Mar 26 |
10.80000 +0.30 |
11.01 | 10.50 | 10.51 | 533,021 |
| 17 Mar 26 |
10.50000 +0.12 |
10.77 | 10.40 | 10.40 | 503,179 |
| 16 Mar 26 |
10.38000 +0.18 |
10.60 | 10.20 | 10.23 | 373,579 |
| 13 Mar 26 |
10.20000 -0.14 |
10.61 | 10.16 | 10.33 | 477,349 |
| 12 Mar 26 |
10.34000 -0.34 |
10.83 | 10.31 | 10.53 | 370,009 |
| 11 Mar 26 |
10.68000 +0.45 |
10.77 | 10.05 | 10.23 | 749,390 |
| 10 Mar 26 |
10.23000 -0.37 |
10.57 | 10.16 | 10.57 | 545,594 |
| 09 Mar 26 |
10.60000 -0.32 |
10.92 | 10.43 | 10.92 | 506,217 |
| 06 Mar 26 |
10.92000 -0.48 |
11.24 | 10.74 | 11.24 | 974,085 |
| 05 Mar 26 |
11.39500 +0.15 |
11.54 | 11.15 | 11.25 | 826,518 |
| 04 Mar 26 |
11.25000 +0.33 |
11.26 | 10.79 | 10.79 | 789,062 |
| 03 Mar 26 |
10.92000 +0.35 |
11.13 | 10.39 | 10.39 | 921,758 |
| 02 Mar 26 |
10.57000 -0.05 |
10.86 | 10.53 | 10.62 | 1,024,263 |
| 27 Feb 26 |
10.62000 -0.03 |
10.88 | 10.41 | 10.54 | 1,379,035 |
| 26 Feb 26 |
10.65000 +0.02 |
11.10 | 10.33 | 10.63 | 2,493,851 |
| 25 Feb 26 |
10.63000 +0.51 |
10.66 | 10.00 | 10.18 | 673,926 |
| 24 Feb 26 |
10.12000 -0.19 |
10.71 | 10.07 | 10.31 | 617,908 |
| 23 Feb 26 |
10.31000 -0.41 |
10.77 | 10.28 | 10.73 | 1,100,965 |
| 20 Feb 26 |
10.72000 +0.35 |
10.78 | 10.31 | 10.38 | 369,330 |
| 19 Feb 26 |
10.37000 -0.04 |
10.49 | 10.22 | 10.42 | 450,546 |
| 18 Feb 26 |
10.41000 +0.16 |
10.56 | 10.17 | 10.30 | 315,534 |
| 17 Feb 26 |
10.25000 +0.23 |
10.30 | 10.00 | 10.03 | 447,381 |
| 13 Feb 26 |
10.02000 +0.27 |
10.17 | 9.80 | 9.80 | 322,366 |
| 12 Feb 26 |
9.75000 -0.45 |
10.28 | 9.55 | 10.24 | 384,862 |
| 11 Feb 26 |
10.20000 -0.48 |
10.68 | 10.16 | 10.68 | 402,572 |
| 10 Feb 26 |
10.68000 +0.11 |
10.81 | 10.53 | 10.56 | 236,248 |
| 09 Feb 26 |
10.57000 -0.11 |
10.60 | 10.30 | 10.60 | 335,629 |
| 06 Feb 26 |
10.68000 +0.12 |
10.75 | 10.54 | 10.57 | 348,946 |
| 05 Feb 26 |
10.56000 -0.29 |
11.03 | 10.55 | 10.88 | 540,613 |
| 04 Feb 26 |
10.85000 +0.12 |
10.97 | 10.51 | 10.74 | 453,580 |
| 03 Feb 26 |
10.73000 -0.38 |
11.27 | 10.60 | 11.15 | 1,225,148 |
| 02 Feb 26 |
11.11000 +0.31 |
11.26 | 10.78 | 10.80 | 428,923 |
| 30 Jan 26 |
10.80000 +0.02 |
10.89 | 10.63 | 10.78 | 346,573 |
| 29 Jan 26 |
10.78000 +0.06 |
10.83 | 10.58 | 10.80 | 458,737 |
| 28 Jan 26 |
10.72000 -0.20 |
11.03 | 10.70 | 10.99 | 218,534 |
| 27 Jan 26 |
10.92000 -0.35 |
11.34 | 10.90 | 11.20 | 342,707 |
| 26 Jan 26 |
11.27000 -0.02 |
11.35 | 11.05 | 11.24 | 189,840 |
| 23 Jan 26 |
11.29000 -0.13 |
11.45 | 11.25 | 11.39 | 156,264 |
| 22 Jan 26 |
11.42000 +0.05 |
11.66 | 11.35 | 11.42 | 272,872 |
| 21 Jan 26 |
11.37000 +0.16 |
11.46 | 11.23 | 11.29 | 179,488 |
| 20 Jan 26 |
11.21000 -0.40 |
11.56 | 11.18 | 11.47 | 317,297 |
| 16 Jan 26 |
11.61000 -0.04 |
11.69 | 11.58 | 11.58 | 210,939 |
| 15 Jan 26 |
11.65000 +0.05 |
11.65 | 11.45 | 11.60 | 238,628 |
| 14 Jan 26 |
11.60000 +0.12 |
11.63 | 11.18 | 11.48 | 272,785 |
| 13 Jan 26 |
11.48000 -0.05 |
11.63 | 11.39 | 11.47 | 404,928 |
| 12 Jan 26 |
11.53000 -0.34 |
11.89 | 11.49 | 11.88 | 308,208 |
| 09 Jan 26 |
11.87000 +0.01 |
11.98 | 11.64 | 11.86 | 164,279 |
| 08 Jan 26 |
11.86000 +0.13 |
11.88 | 11.67 | 11.68 | 160,781 |
| 07 Jan 26 |
11.73000 -0.14 |
11.89 | 11.57 | 11.87 | 113,196 |
| 06 Jan 26 |
11.87000 +0.26 |
11.90 | 11.46 | 11.58 | 294,695 |
| 05 Jan 26 |
11.61000 +0.19 |
11.72 | 11.38 | 11.38 | 268,565 |
| 02 Jan 26 |
11.42000 -0.37 |
11.83 | 11.38 | 11.81 | 354,981 |
| 31 Dec 25 |
11.79000 +0.05 |
11.89 | 11.64 | 11.72 | 385,370 |
| 30 Dec 25 |
11.74000 +0.03 |
11.83 | 11.59 | 11.66 | 197,324 |
| 29 Dec 25 |
11.71000 +0.20 |
11.80 | 11.43 | 11.43 | 269,096 |
| 26 Dec 25 |
11.51000 +0.03 |
11.61 | 11.45 | 11.50 | 239,929 |
| 24 Dec 25 |
11.48000 +0.10 |
11.57 | 11.28 | 11.38 | 105,468 |
| 23 Dec 25 |
11.38000 -0.28 |
11.68 | 11.29 | 11.61 | 223,867 |
| 22 Dec 25 |
11.66000 +0.18 |
11.66 | 11.44 | 11.52 | 201,394 |
| 19 Dec 25 |
11.48000 +0.05 |
11.56 | 11.36 | 11.49 | 313,672 |
| 18 Dec 25 |
11.43000 -0.03 |
11.74 | 11.42 | 11.51 | 390,206 |
| 17 Dec 25 |
11.46000 -0.13 |
11.78 | 11.40 | 11.62 | 194,229 |
| 16 Dec 25 |
11.59000 -0.35 |
11.97 | 11.48 | 11.92 | 226,378 |
| 15 Dec 25 |
11.94000 -0.28 |
12.30 | 11.89 | 12.28 | 178,008 |
| 12 Dec 25 |
12.22000 -0.29 |
12.65 | 12.18 | 12.51 | 196,879 |
| 11 Dec 25 |
12.51000 +0.23 |
12.56 | 12.26 | 12.32 | 252,661 |
| 10 Dec 25 |
12.28000 +0.07 |
12.41 | 12.08 | 12.21 | 290,235 |
| 09 Dec 25 |
12.21000 +0.04 |
12.26 | 12.05 | 12.15 | 301,851 |
| 08 Dec 25 |
12.17000 -0.19 |
12.35 | 12.03 | 12.31 | 287,329 |
| 05 Dec 25 |
12.36000 +0.22 |
12.45 | 12.09 | 12.12 | 437,603 |
| 04 Dec 25 |
12.14000 +0.08 |
12.19 | 12.00 | 12.06 | 229,790 |
| 03 Dec 25 |
12.06000 +0.26 |
12.13 | 11.73 | 11.80 | 324,792 |
| 02 Dec 25 |
11.80000 +0.25 |
11.85 | 11.45 | 11.56 | 219,202 |
| 01 Dec 25 |
11.55000 +0.08 |
11.80 | 11.47 | 11.47 | 351,251 |
| 28 Nov 25 |
11.47000 +0.10 |
11.55 | 11.44 | 11.44 | 119,966 |
| 26 Nov 25 |
11.37000 +0.07 |
11.73 | 11.31 | 11.31 | 308,003 |
| 25 Nov 25 |
11.30000 -0.01 |
11.44 | 11.20 | 11.31 | 277,067 |
| 24 Nov 25 |
11.31000 +0.14 |
11.35 | 11.00 | 11.17 | 317,968 |
| 21 Nov 25 |
11.17000 +0.40 |
11.23 | 10.78 | 10.88 | 338,025 |
| 20 Nov 25 |
10.77000 -0.19 |
11.16 | 10.68 | 11.00 | 471,007 |
| 19 Nov 25 |
10.96000 -0.15 |
11.25 | 10.94 | 11.13 | 194,435 |
| 18 Nov 25 |
11.11000 -0.29 |
11.46 | 11.10 | 11.30 | 266,965 |
| 17 Nov 25 |
11.40000 -0.31 |
11.80 | 11.28 | 11.69 | 397,937 |
| 14 Nov 25 |
11.71000 -0.07 |
11.84 | 11.51 | 11.71 | 461,760 |
| 13 Nov 25 |
11.78000 -0.05 |
11.94 | 11.71 | 11.80 | 376,605 |
| 12 Nov 25 |
11.83000 -0.05 |
12.11 | 11.80 | 11.92 | 330,421 |
| 11 Nov 25 |
11.88000 -0.33 |
12.20 | 11.84 | 12.15 | 559,357 |
| 10 Nov 25 |
12.21000 -0.84 |
12.99 | 12.10 | 12.90 | 670,433 |
| 07 Nov 25 |
13.05000 +0.56 |
13.73 | 12.57 | 13.73 | 764,427 |
| 06 Nov 25 |
12.49000 -0.24 |
12.82 | 12.40 | 12.73 | 460,671 |
| 05 Nov 25 |
12.73000 +0.10 |
12.86 | 12.63 | 12.63 | 321,901 |
| 04 Nov 25 |
12.63000 +0.03 |
13.05 | 12.58 | 12.69 | 359,866 |
| 03 Nov 25 |
12.60000 -0.74 |
13.38 | 12.42 | 13.26 | 629,878 |
| 31 Oct 25 |
13.34000 +0.09 |
13.38 | 13.05 | 13.25 | 299,403 |
| 30 Oct 25 |
13.25000 +0.14 |
13.29 | 13.08 | 13.08 | 259,970 |
| 29 Oct 25 |
13.11000 -0.43 |
13.75 | 13.03 | 13.54 | 313,145 |
| 28 Oct 25 |
13.54000 -0.76 |
14.32 | 13.50 | 14.27 | 418,090 |
| 27 Oct 25 |
14.30000 +0.20 |
14.35 | 13.99 | 14.15 | 344,174 |
| 24 Oct 25 |
14.10000 +0.14 |
14.15 | 13.86 | 14.09 | 538,935 |
| 23 Oct 25 |
13.96000 +0.09 |
14.00 | 13.83 | 13.87 | 321,467 |
| 22 Oct 25 |
13.87000 +0.22 |
13.94 | 13.55 | 13.65 | 297,764 |
| 21 Oct 25 |
13.65000 +0.15 |
13.73 | 13.43 | 13.50 | 213,459 |
| 20 Oct 25 |
13.50000 +0.26 |
13.54 | 13.18 | 13.25 | 372,751 |
| 17 Oct 25 |
13.24000 -0.11 |
13.35 | 13.02 | 13.32 | 483,499 |
| 16 Oct 25 |
13.35000 -0.04 |
13.86 | 13.29 | 13.86 | 677,715 |
| 15 Oct 25 |
13.39000 -0.48 |
13.98 | 13.27 | 13.88 | 729,622 |
| 14 Oct 25 |
13.87000 +0.63 |
14.03 | 13.45 | 13.63 | 991,714 |
| 13 Oct 25 |
13.24500 -0.48 |
13.93 | 13.09 | 13.93 | 1,043,791 |
| 10 Oct 25 |
13.73000 -0.96 |
14.50 | 13.22 | 14.43 | 1,594,560 |
| 09 Oct 25 |
14.69000 -0.27 |
15.02 | 14.34 | 15.02 | 2,295,248 |
| 08 Oct 25 |
14.96000 -2.13 |
16.49 | 14.67 | 15.50 | 3,334,897 |
| 07 Oct 25 |
17.09000 +0.03 |
17.32 | 16.97 | 17.04 | 368,788 |
| 06 Oct 25 |
17.06000 -0.19 |
17.41 | 16.78 | 17.25 | 544,923 |
| 03 Oct 25 |
17.25000 -0.18 |
17.54 | 17.11 | 17.32 | 459,316 |
| 02 Oct 25 |
17.43000 -0.30 |
17.94 | 17.37 | 17.80 | 248,877 |
| 01 Oct 25 |
17.73000 -0.12 |
17.92 | 17.71 | 17.84 | 174,141 |
| 30 Sep 25 |
17.85000 +0.06 |
17.87 | 17.75 | 17.78 | 181,842 |
| 29 Sep 25 |
17.79000 -0.02 |
17.83 | 17.74 | 17.75 | 256,732 |
| 26 Sep 25 |
17.81000 +0.03 |
17.88 | 17.75 | 17.75 | 140,392 |
| 25 Sep 25 |
17.78000 -0.25 |
18.00 | 17.62 | 17.93 | 233,022 |
| 24 Sep 25 |
18.03000 +0.31 |
18.08 | 17.70 | 17.73 | 350,793 |
| 23 Sep 25 |
17.72000 +0.09 |
17.76 | 17.55 | 17.66 | 678,254 |
| 22 Sep 25 |
17.63000 +0.09 |
17.63 | 17.47 | 17.57 | 309,654 |
| 19 Sep 25 |
17.54000 -0.01 |
17.59 | 17.39 | 17.52 | 842,879 |
| 18 Sep 25 |
17.55000 -0.04 |
17.67 | 17.42 | 17.58 | 843,822 |
| 17 Sep 25 |
17.59000 +0.07 |
17.68 | 17.40 | 17.52 | 1,049,279 |
| 16 Sep 25 |
17.52000 +0.12 |
17.54 | 17.42 | 17.46 | 221,609 |
| 15 Sep 25 |
17.40000 +0.04 |
17.56 | 17.25 | 17.36 | 293,243 |
| 12 Sep 25 |
17.36000 -0.03 |
17.42 | 17.32 | 17.37 | 340,488 |
| 11 Sep 25 |
17.39000 +0.22 |
17.48 | 17.16 | 17.20 | 673,708 |
| 10 Sep 25 |
17.17000 -0.39 |
17.33 | 17.05 | 17.23 | 713,755 |
| 09 Sep 25 |
17.56000 -0.65 |
17.96 | 17.44 | 17.56 | 967,913 |
| 08 Sep 25 |
18.21000 +0.03 |
18.39 | 18.19 | 18.32 | 305,436 |
| 05 Sep 25 |
18.18000 +0.19 |
18.20 | 18.00 | 18.15 | 660,571 |
| 04 Sep 25 |
17.99000 +0.22 |
18.07 | 17.73 | 17.76 | 1,356,640 |
| 03 Sep 25 |
17.77000 +0.11 |
17.97 | 17.58 | 17.58 | 282,118 |
| 02 Sep 25 |
17.66000 +0.14 |
17.77 | 17.50 | 17.51 | 1,340,514 |
| 29 Aug 25 |
17.52000 +0.12 |
17.58 | 17.41 | 17.42 | 247,357 |
| 28 Aug 25 |
17.40000 +0.01 |
17.56 | 17.37 | 17.46 | 108,006 |
| 27 Aug 25 |
17.39000 -0.24 |
17.63 | 17.31 | 17.57 | 213,552 |
| 26 Aug 25 |
17.63000 +0.22 |
17.66 | 17.30 | 17.41 | 378,460 |
| 25 Aug 25 |
17.41000 +0.03 |
17.49 | 17.25 | 17.25 | 187,930 |
| 22 Aug 25 |
17.38000 +0.01 |
17.46 | 17.25 | 17.46 | 280,626 |
| 21 Aug 25 |
17.37000 +0.03 |
17.43 | 17.34 | 17.36 | 182,155 |
| 20 Aug 25 |
17.34000 +0.02 |
17.41 | 17.25 | 17.25 | 201,935 |
| 19 Aug 25 |
17.32000 +0.05 |
17.50 | 17.18 | 17.25 | 283,967 |
| 18 Aug 25 |
17.27000 -0.02 |
17.32 | 17.24 | 17.32 | 134,346 |
| 15 Aug 25 |
17.29000 +0.04 |
17.49 | 17.18 | 17.18 | 210,813 |
| 14 Aug 25 |
17.25000 +0.07 |
17.27 | 17.08 | 17.08 | 230,779 |
| 13 Aug 25 |
17.18000 +0.15 |
17.22 | 17.03 | 17.05 | 300,250 |
| 12 Aug 25 |
17.03000 -0.03 |
17.07 | 17.02 | 17.06 | 415,859 |
| 11 Aug 25 |
17.06000 +0.02 |
17.08 | 16.96 | 17.02 | 382,790 |
| 08 Aug 25 |
17.04000 +0.02 |
17.12 | 17.04 | 17.05 | 159,834 |
| 07 Aug 25 |
17.02000 +0.00 |
17.09 | 17.01 | 17.09 | 225,792 |
| 06 Aug 25 |
17.02000 -0.03 |
17.09 | 17.01 | 17.08 | 124,160 |
| 05 Aug 25 |
17.05000 +0.01 |
17.13 | 17.00 | 17.05 | 225,783 |
| 04 Aug 25 |
17.04000 +0.01 |
17.10 | 17.02 | 17.05 | 207,505 |
| 01 Aug 25 |
17.03000 -0.05 |
17.11 | 17.02 | 17.05 | 254,706 |
| 31 Jul 25 |
17.08000 +0.04 |
17.09 | 17.03 | 17.03 | 204,724 |
| 30 Jul 25 |
17.04000 -0.01 |
17.12 | 17.03 | 17.04 | 97,150 |
| 29 Jul 25 |
17.05000 +0.00 |
17.13 | 17.03 | 17.09 | 126,778 |
| 28 Jul 25 |
17.05000 -0.01 |
17.11 | 17.03 | 17.03 | 152,743 |
| 25 Jul 25 |
17.06000 -0.02 |
17.10 | 17.04 | 17.04 | 102,644 |
| 24 Jul 25 |
17.08000 -0.02 |
17.14 | 17.06 | 17.06 | 89,297 |
| 23 Jul 25 |
17.10000 +0.05 |
17.12 | 17.00 | 17.07 | 171,507 |
| 22 Jul 25 |
17.05000 +0.01 |
17.08 | 17.04 | 17.08 | 164,232 |
| 21 Jul 25 |
17.04000 -0.03 |
17.10 | 17.02 | 17.10 | 122,601 |
| 18 Jul 25 |
17.07000 +0.01 |
17.10 | 17.01 | 17.10 | 270,898 |
| 17 Jul 25 |
17.06000 -0.03 |
17.09 | 16.97 | 17.05 | 203,191 |
| 16 Jul 25 |
17.09000 -0.08 |
17.23 | 16.99 | 17.17 | 208,247 |
| 15 Jul 25 |
17.17000 +0.07 |
17.20 | 17.01 | 17.11 | 178,041 |
| 14 Jul 25 |
17.10000 +0.26 |
17.13 | 16.90 | 16.99 | 229,923 |
| 11 Jul 25 |
16.84000 -0.10 |
16.89 | 16.82 | 16.88 | 143,642 |
| 10 Jul 25 |
16.94000 +0.09 |
16.99 | 16.82 | 16.82 | 419,098 |
| 09 Jul 25 |
16.85000 +0.09 |
16.85 | 16.75 | 16.80 | 172,600 |
| 08 Jul 25 |
16.76000 -0.14 |
16.89 | 16.75 | 16.87 | 213,499 |
| 07 Jul 25 |
16.90000 +0.12 |
16.91 | 16.75 | 16.75 | 116,679 |
| 03 Jul 25 |
16.78000 -0.02 |
16.85 | 16.71 | 16.85 | 70,491 |
| 02 Jul 25 |
16.80000 +0.07 |
16.81 | 16.70 | 16.73 | 104,102 |
| 01 Jul 25 |
16.73000 -0.03 |
16.91 | 16.68 | 16.70 | 238,892 |
| 30 Jun 25 |
16.76000 +0.00 |
16.80 | 16.70 | 16.78 | 309,969 |
| 27 Jun 25 |
16.76000 -0.03 |
16.80 | 16.75 | 16.79 | 143,869 |
| 26 Jun 25 |
16.79000 -0.04 |
16.89 | 16.76 | 16.83 | 149,933 |
| 25 Jun 25 |
16.83000 +0.05 |
16.91 | 16.79 | 16.80 | 114,686 |
| 24 Jun 25 |
16.78000 +0.03 |
16.84 | 16.74 | 16.77 | 256,475 |
| 23 Jun 25 |
16.75000 +0.08 |
16.76 | 16.60 | 16.67 | 325,101 |
| 20 Jun 25 |
16.67000 -0.14 |
16.86 | 16.60 | 16.86 | 377,385 |
| 18 Jun 25 |
16.81000 +0.13 |
16.84 | 16.68 | 16.72 | 393,331 |
| 17 Jun 25 |
16.68000 -0.06 |
16.74 | 16.66 | 16.66 | 332,386 |
| 16 Jun 25 |
16.74000 +0.02 |
16.84 | 16.69 | 16.84 | 130,357 |
| 13 Jun 25 |
16.72000 -0.05 |
16.80 | 16.60 | 16.60 | 261,598 |
| 12 Jun 25 |
16.77000 +0.05 |
16.82 | 16.61 | 16.61 | 229,770 |
| 11 Jun 25 |
16.72000 -0.01 |
16.79 | 16.70 | 16.75 | 167,970 |
| 10 Jun 25 |
16.73000 +0.05 |
16.79 | 16.64 | 16.75 | 223,806 |
| 09 Jun 25 |
16.68000 -0.07 |
16.79 | 16.68 | 16.77 | 153,124 |
| 06 Jun 25 |
16.75000 +0.04 |
16.82 | 16.72 | 16.78 | 205,533 |
| 05 Jun 25 |
16.71000 +0.03 |
16.73 | 16.66 | 16.70 | 190,728 |
| 04 Jun 25 |
16.68000 -0.04 |
16.75 | 16.65 | 16.74 | 258,883 |
| 03 Jun 25 |
16.72000 -0.05 |
16.85 | 16.71 | 16.80 | 178,577 |
| 02 Jun 25 |
16.77000 +0.17 |
16.79 | 16.54 | 16.54 | 340,028 |
| 30 May 25 |
16.60000 -0.14 |
16.75 | 16.58 | 16.68 | 298,222 |
| 29 May 25 |
16.74000 +0.19 |
16.89 | 16.49 | 16.60 | 433,000 |
| 28 May 25 |
16.55000 -0.23 |
16.82 | 16.47 | 16.80 | 1,003,536 |
| 27 May 25 |
16.78000 +0.03 |
16.90 | 16.74 | 16.90 | 396,694 |
| 23 May 25 |
16.75000 -0.10 |
16.87 | 16.67 | 16.67 | 329,792 |
| 22 May 25 |
16.85000 +0.06 |
16.90 | 16.68 | 16.68 | 142,369 |
| 21 May 25 |
16.79000 +0.07 |
16.96 | 16.67 | 16.67 | 709,109 |
| 20 May 25 |
16.72000 +0.05 |
16.74 | 16.67 | 16.67 | 379,484 |
| 19 May 25 |
16.67000 +0.07 |
16.69 | 16.58 | 16.60 | 304,630 |
| 16 May 25 |
16.60000 -0.12 |
16.80 | 16.55 | 16.62 | 537,223 |
| 15 May 25 |
16.72000 +0.02 |
16.73 | 16.50 | 16.70 | 538,531 |
| 14 May 25 |
16.70000 -0.07 |
16.78 | 16.65 | 16.65 | 585,086 |
| 13 May 25 |
16.77000 -0.11 |
16.90 | 16.73 | 16.84 | 1,567,183 |
| 12 May 25 |
16.88000 +0.03 |
16.91 | 16.53 | 16.64 | 1,951,760 |
| 09 May 25 |
16.85000 +2.47 |
17.05 | 16.28 | 16.32 | 7,548,743 |
| 08 May 25 |
14.38000 +0.40 |
14.50 | 14.05 | 14.10 | 157,988 |
| 07 May 25 |
13.98000 +0.03 |
14.14 | 13.76 | 13.95 | 202,556 |
| 06 May 25 |
13.95000 +0.17 |
13.96 | 13.48 | 13.68 | 426,055 |
| 05 May 25 |
13.78000 +0.27 |
13.94 | 13.25 | 13.45 | 176,651 |
| 02 May 25 |
13.51000 -0.49 |
14.23 | 13.30 | 14.14 | 245,973 |
| 01 May 25 |
14.00000 +0.04 |
14.16 | 13.85 | 14.03 | 166,380 |
| 30 Apr 25 |
13.96000 -0.34 |
14.19 | 13.86 | 14.11 | 264,820 |
| 29 Apr 25 |
14.30000 +0.30 |
14.38 | 13.88 | 14.00 | 159,263 |
| 28 Apr 25 |
14.00000 +0.26 |
14.05 | 13.76 | 13.80 | 241,309 |
| 25 Apr 25 |
13.74000 +0.25 |
13.74 | 13.29 | 13.41 | 280,440 |
| 24 Apr 25 |
13.49000 +0.36 |
13.49 | 13.06 | 13.15 | 137,765 |
| 23 Apr 25 |
13.13000 +0.05 |
13.72 | 13.07 | 13.47 | 263,060 |
| 22 Apr 25 |
13.08000 +0.28 |
13.26 | 12.97 | 12.98 | 188,961 |
| 21 Apr 25 |
12.80000 -0.16 |
12.93 | 12.73 | 12.80 | 206,246 |
| 17 Apr 25 |
12.96000 +0.09 |
13.06 | 12.77 | 12.89 | 200,878 |
| 16 Apr 25 |
12.87000 -0.14 |
13.15 | 12.67 | 12.89 | 202,066 |
| 15 Apr 25 |
13.01000 +0.26 |
13.02 | 12.72 | 12.73 | 200,455 |
| 14 Apr 25 |
12.75000 +0.28 |
12.90 | 12.47 | 12.56 | 244,296 |
| 11 Apr 25 |
12.47000 +0.14 |
12.62 | 11.97 | 12.36 | 256,929 |
| 10 Apr 25 |
12.33000 -0.75 |
12.97 | 12.14 | 12.79 | 405,437 |
| 09 Apr 25 |
13.08000 +1.27 |
13.22 | 11.50 | 11.65 | 1,125,598 |
| 08 Apr 25 |
11.81000 +0.24 |
12.43 | 11.66 | 12.01 | 350,109 |
| 07 Apr 25 |
11.57000 -1.35 |
12.39 | 11.26 | 12.36 | 859,350 |
| 04 Apr 25 |
12.92000 -0.33 |
13.07 | 12.45 | 12.69 | 579,935 |
| 03 Apr 25 |
13.25000 -0.72 |
13.67 | 12.99 | 13.44 | 399,977 |
| 02 Apr 25 |
13.97000 +0.31 |
14.15 | 13.39 | 13.46 | 258,234 |
| 01 Apr 25 |
13.66000 +0.03 |
13.73 | 13.27 | 13.53 | 233,080 |
| 31 Mar 25 |
13.63000 -0.07 |
13.67 | 13.39 | 13.45 | 255,255 |
| 28 Mar 25 |
13.70000 -0.06 |
13.94 | 13.44 | 13.72 | 221,480 |
| 27 Mar 25 |
13.76000 +0.25 |
13.93 | 13.35 | 13.53 | 196,536 |
| 26 Mar 25 |
13.51000 +0.07 |
13.56 | 13.33 | 13.44 | 146,287 |
| 25 Mar 25 |
13.44000 -0.17 |
13.70 | 13.43 | 13.60 | 190,395 |
| 24 Mar 25 |
13.61000 +0.23 |
13.75 | 13.50 | 13.50 | 178,930 |
| 21 Mar 25 |
13.38000 -0.16 |
13.52 | 13.19 | 13.36 | 256,766 |
| 20 Mar 25 |
13.54000 -0.16 |
13.94 | 13.49 | 13.64 | 199,830 |
| 19 Mar 25 |
13.70000 +0.05 |
13.84 | 13.50 | 13.61 | 274,769 |
| 18 Mar 25 |
13.65000 +0.19 |
13.76 | 13.42 | 13.45 | 206,930 |
| 17 Mar 25 |
13.46000 -0.21 |
14.00 | 13.32 | 13.61 | 279,948 |
| 14 Mar 25 |
13.67000 +0.45 |
13.98 | 13.30 | 13.41 | 323,018 |
| 13 Mar 25 |
13.22000 +0.08 |
13.36 | 13.06 | 13.09 | 269,903 |
| 12 Mar 25 |
13.14000 -0.06 |
13.50 | 13.06 | 13.42 | 280,546 |
| 11 Mar 25 |
13.20000 -0.02 |
13.50 | 13.10 | 13.24 | 392,856 |
| 10 Mar 25 |
13.22000 +0.07 |
13.32 | 12.38 | 12.88 | 698,343 |
| 07 Mar 25 |
13.15000 +0.25 |
13.43 | 12.78 | 12.78 | 697,967 |
| 06 Mar 25 |
12.90000 -0.08 |
13.26 | 12.73 | 12.85 | 355,501 |
| 05 Mar 25 |
12.98000 -0.56 |
13.66 | 12.97 | 13.48 | 295,308 |
| 04 Mar 25 |
13.54000 +0.31 |
13.78 | 12.69 | 12.94 | 721,222 |
| 03 Mar 25 |
13.23000 -0.88 |
14.15 | 13.05 | 14.13 | 607,617 |
| 28 Feb 25 |
14.11000 -0.34 |
14.34 | 13.77 | 14.31 | 491,408 |
| 27 Feb 25 |
14.45000 -1.19 |
18.59 | 14.40 | 16.30 | 1,349,916 |
| 26 Feb 25 |
15.64000 +0.22 |
16.05 | 15.42 | 15.50 | 626,149 |
| 25 Feb 25 |
15.42000 +0.80 |
15.64 | 14.49 | 14.62 | 735,364 |
| 24 Feb 25 |
14.62000 +0.25 |
14.85 | 14.07 | 14.54 | 674,524 |
| 21 Feb 25 |
14.37000 -0.24 |
14.80 | 14.14 | 14.70 | 426,346 |
| 20 Feb 25 |
14.61000 -0.39 |
14.87 | 14.24 | 14.86 | 462,508 |
| 19 Feb 25 |
15.00000 -0.04 |
15.40 | 14.80 | 14.94 | 493,066 |
| 18 Feb 25 |
15.04000 -0.86 |
15.94 | 14.64 | 15.87 | 392,022 |
| 14 Feb 25 |
15.90000 +0.30 |
16.14 | 15.60 | 15.60 | 232,566 |
| 13 Feb 25 |
15.60000 +0.29 |
15.60 | 15.15 | 15.46 | 258,831 |
| 12 Feb 25 |
15.31000 -0.39 |
15.91 | 15.25 | 15.37 | 419,510 |
| 11 Feb 25 |
15.70000 -0.54 |
16.20 | 15.56 | 16.04 | 146,671 |
| 10 Feb 25 |
16.24000 -0.16 |
16.60 | 16.11 | 16.60 | 143,530 |
| 07 Feb 25 |
16.40000 +0.76 |
16.58 | 15.30 | 15.74 | 472,584 |
| 06 Feb 25 |
15.64000 -0.20 |
16.09 | 15.48 | 15.92 | 250,155 |
| 05 Feb 25 |
15.84000 -0.34 |
16.17 | 15.75 | 16.15 | 162,681 |
| 04 Feb 25 |
16.18000 +0.05 |
16.48 | 15.99 | 16.16 | 109,064 |
| 03 Feb 25 |
16.13000 -0.32 |
16.36 | 15.65 | 15.96 | 157,271 |
| 31 Jan 25 |
16.45000 -0.47 |
17.18 | 16.37 | 16.95 | 154,809 |
| 30 Jan 25 |
16.92000 +0.26 |
17.52 | 16.74 | 16.80 | 127,056 |
| 29 Jan 25 |
16.66000 -0.17 |
16.94 | 16.58 | 16.82 | 115,308 |
| 28 Jan 25 |
16.83000 +0.36 |
17.21 | 16.33 | 16.62 | 161,352 |
| 27 Jan 25 |
16.47000 -0.17 |
16.97 | 15.86 | 16.43 | 356,371 |
| 24 Jan 25 |
16.64000 -0.47 |
17.40 | 16.60 | 17.11 | 254,215 |
| 23 Jan 25 |
17.11000 +0.18 |
17.35 | 16.52 | 16.75 | 209,453 |
| 22 Jan 25 |
16.93000 -0.03 |
17.26 | 16.67 | 16.99 | 250,889 |
| 21 Jan 25 |
16.96000 +0.19 |
17.31 | 16.76 | 17.00 | 286,191 |
| 17 Jan 25 |
16.77000 -0.04 |
17.09 | 16.62 | 16.92 | 202,897 |
| 16 Jan 25 |
16.81000 +0.14 |
17.09 | 16.66 | 16.67 | 520,756 |
| 15 Jan 25 |
16.67000 +1.42 |
16.81 | 15.28 | 15.62 | 693,079 |
| 14 Jan 25 |
15.25000 +0.20 |
15.38 | 14.31 | 15.19 | 272,723 |
| 13 Jan 25 |
15.05000 -0.17 |
15.07 | 14.58 | 15.00 | 184,647 |
| 10 Jan 25 |
15.22000 -0.35 |
15.50 | 14.85 | 15.50 | 251,034 |
| 08 Jan 25 |
15.57000 +0.56 |
16.00 | 14.93 | 15.05 | 506,908 |
| 07 Jan 25 |
15.01000 -2.20 |
17.35 | 14.33 | 17.35 | 856,643 |
| 06 Jan 25 |
17.21000 +0.22 |
17.47 | 17.08 | 17.14 | 104,844 |
| 03 Jan 25 |
16.99000 +0.10 |
17.13 | 16.80 | 16.98 | 134,043 |
| 02 Jan 25 |
16.89000 -0.05 |
17.54 | 16.65 | 17.14 | 234,123 |
| 31 Dec 24 |
16.94000 +0.14 |
17.10 | 16.70 | 16.99 | 100,466 |
| 30 Dec 24 |
16.80000 -0.22 |
17.03 | 16.09 | 16.83 | 185,573 |
| 27 Dec 24 |
17.02000 -0.01 |
17.24 | 16.60 | 16.95 | 176,596 |
| 26 Dec 24 |
17.03000 +0.63 |
17.21 | 16.27 | 16.27 | 199,062 |
| 24 Dec 24 |
16.40000 +0.30 |
16.49 | 16.14 | 16.20 | 64,413 |
| 23 Dec 24 |
16.10000 -0.26 |
16.38 | 15.89 | 16.24 | 212,504 |
| 20 Dec 24 |
16.36000 +0.27 |
16.65 | 15.66 | 15.84 | 306,169 |
| 19 Dec 24 |
16.09000 +0.19 |
16.44 | 15.78 | 16.05 | 155,524 |
| 18 Dec 24 |
15.90000 -1.36 |
17.49 | 15.49 | 17.32 | 287,685 |
| 17 Dec 24 |
17.26000 -0.37 |
17.74 | 17.06 | 17.50 | 248,134 |
| 16 Dec 24 |
17.63000 -0.83 |
18.57 | 17.25 | 18.53 | 565,753 |
| 13 Dec 24 |
18.46000 +2.49 |
18.60 | 16.64 | 18.00 | 928,836 |
| 12 Dec 24 |
15.97000 -0.76 |
16.77 | 15.91 | 16.62 | 196,436 |
| 11 Dec 24 |
16.73000 +0.48 |
16.85 | 16.22 | 16.30 | 114,966 |
| 10 Dec 24 |
16.25000 -0.38 |
17.01 | 16.20 | 16.58 | 173,889 |
| 09 Dec 24 |
16.63000 +1.41 |
17.25 | 15.94 | 15.97 | 284,061 |
| 06 Dec 24 |
15.22000 +0.19 |
15.50 | 15.03 | 15.10 | 97,305 |
| 05 Dec 24 |
15.03000 +0.02 |
15.16 | 14.77 | 15.00 | 72,969 |
| 04 Dec 24 |
15.01000 -0.23 |
15.34 | 14.94 | 15.22 | 94,883 |
| 03 Dec 24 |
15.24000 -0.10 |
15.64 | 14.96 | 15.25 | 177,011 |
| 02 Dec 24 |
15.34000 +0.68 |
15.34 | 14.31 | 14.73 | 264,093 |
| 29 Nov 24 |
14.66000 -0.33 |
15.31 | 14.66 | 15.07 | 100,903 |
| 27 Nov 24 |
14.99000 +0.18 |
15.02 | 14.64 | 14.92 | 115,245 |
| 26 Nov 24 |
14.81000 -0.31 |
15.15 | 14.80 | 15.03 | 121,253 |
| 25 Nov 24 |
15.12000 +0.30 |
15.77 | 14.86 | 14.86 | 248,902 |
| 22 Nov 24 |
14.82000 +0.08 |
15.11 | 14.67 | 14.67 | 157,140 |
| 21 Nov 24 |
14.74000 +0.44 |
14.96 | 14.30 | 14.31 | 142,493 |
| 20 Nov 24 |
14.30000 +0.13 |
14.55 | 13.94 | 14.15 | 134,427 |
| 19 Nov 24 |
14.17000 +0.02 |
14.24 | 13.99 | 13.99 | 104,630 |
| 18 Nov 24 |
14.15000 +0.39 |
14.60 | 13.80 | 13.81 | 246,676 |
| 15 Nov 24 |
13.76000 -0.12 |
13.96 | 13.29 | 13.91 | 215,439 |
| 14 Nov 24 |
13.88000 -0.92 |
14.81 | 13.85 | 14.81 | 149,009 |
| 13 Nov 24 |
14.80000 +0.11 |
15.11 | 14.57 | 14.81 | 303,723 |
| 12 Nov 24 |
14.69000 -0.72 |
15.90 | 14.57 | 15.03 | 320,296 |
| 11 Nov 24 |
15.41000 -3.53 |
18.86 | 14.39 | 18.65 | 961,249 |
| 08 Nov 24 |
18.94000 +3.39 |
19.60 | 16.57 | 16.74 | 926,921 |
| 07 Nov 24 |
15.55000 +0.85 |
15.66 | 14.75 | 14.79 | 453,140 |
| 06 Nov 24 |
14.70000 +0.69 |
14.71 | 14.02 | 14.18 | 303,640 |
| 05 Nov 24 |
14.01000 +0.47 |
14.02 | 13.42 | 13.42 | 211,542 |
| 04 Nov 24 |
13.54000 +0.36 |
13.56 | 13.12 | 13.18 | 260,317 |
| 01 Nov 24 |
13.18000 +0.54 |
13.20 | 12.69 | 12.72 | 281,511 |
| 31 Oct 24 |
12.64000 +0.22 |
12.66 | 12.37 | 12.41 | 152,147 |
| 30 Oct 24 |
12.42000 +0.09 |
12.60 | 12.26 | 12.26 | 86,748 |
| 29 Oct 24 |
12.33000 +0.32 |
12.35 | 11.92 | 11.94 | 131,289 |
| 28 Oct 24 |
12.01000 +0.06 |
12.19 | 12.00 | 12.03 | 79,586 |
| 25 Oct 24 |
11.95000 +0.04 |
12.28 | 11.87 | 12.00 | 120,519 |
| 24 Oct 24 |
11.91000 +0.03 |
12.10 | 11.83 | 11.88 | 121,052 |
| 23 Oct 24 |
11.88000 -0.30 |
12.12 | 11.80 | 12.12 | 108,149 |
| 22 Oct 24 |
12.18000 +0.06 |
12.25 | 11.97 | 12.08 | 106,938 |
| 21 Oct 24 |
12.12000 +0.01 |
12.31 | 11.97 | 12.11 | 188,030 |
| 18 Oct 24 |
12.11000 -0.01 |
12.32 | 12.00 | 12.14 | 129,687 |
| 17 Oct 24 |
12.12000 -0.32 |
12.50 | 12.00 | 12.46 | 106,514 |
| 16 Oct 24 |
12.44000 +0.32 |
12.44 | 12.17 | 12.17 | 114,737 |
| 15 Oct 24 |
12.12000 -0.11 |
12.25 | 11.95 | 12.18 | 126,334 |
| 14 Oct 24 |
12.23000 +0.05 |
12.37 | 12.08 | 12.12 | 152,138 |
| 11 Oct 24 |
12.18000 +0.54 |
12.39 | 11.52 | 11.59 | 237,433 |
| 10 Oct 24 |
11.64000 -0.39 |
11.95 | 10.57 | 11.95 | 1,212,563 |
| 09 Oct 24 |
12.03000 +0.08 |
12.12 | 11.75 | 11.95 | 180,088 |
| 08 Oct 24 |
11.95000 -0.24 |
12.21 | 11.88 | 12.21 | 188,162 |
| 07 Oct 24 |
12.19000 -0.06 |
12.34 | 12.05 | 12.23 | 134,224 |
| 04 Oct 24 |
12.25000 +0.14 |
12.37 | 12.08 | 12.21 | 93,040 |
| 03 Oct 24 |
12.11000 -0.16 |
12.25 | 12.02 | 12.25 | 81,506 |
| 02 Oct 24 |
12.27000 -0.62 |
12.85 | 12.16 | 12.85 | 133,045 |
| 01 Oct 24 |
12.89000 -0.03 |
13.04 | 12.59 | 12.91 | 313,360 |
| 30 Sep 24 |
12.92000 +0.92 |
12.92 | 11.98 | 11.98 | 271,581 |
| 27 Sep 24 |
12.00000 -0.27 |
12.29 | 11.98 | 12.29 | 217,745 |
| 26 Sep 24 |
12.27000 -0.15 |
12.51 | 12.03 | 12.45 | 194,918 |
| 25 Sep 24 |
12.42000 -0.17 |
12.85 | 12.32 | 12.55 | 171,850 |
| 24 Sep 24 |
12.59000 -0.01 |
12.75 | 12.46 | 12.62 | 143,125 |
| 23 Sep 24 |
12.60000 -0.03 |
12.76 | 12.48 | 12.65 | 132,142 |
| 20 Sep 24 |
12.63000 +0.14 |
12.66 | 12.31 | 12.50 | 266,790 |
| 19 Sep 24 |
12.49000 -0.11 |
12.96 | 12.29 | 12.87 | 150,229 |
| 18 Sep 24 |
12.60000 -0.22 |
12.98 | 12.49 | 12.86 | 108,523 |
| 17 Sep 24 |
12.82000 +0.00 |
13.07 | 12.78 | 12.87 | 76,167 |
| 16 Sep 24 |
12.82000 -0.02 |
12.95 | 12.70 | 12.75 | 86,881 |
| 13 Sep 24 |
12.84000 +0.46 |
12.88 | 12.34 | 12.46 | 212,003 |
| 12 Sep 24 |
12.38000 +0.22 |
12.42 | 12.16 | 12.23 | 179,787 |
| 11 Sep 24 |
12.16000 -0.23 |
12.39 | 12.01 | 12.35 | 215,074 |
| 10 Sep 24 |
12.39000 +0.27 |
12.42 | 11.79 | 12.12 | 258,018 |
| 09 Sep 24 |
12.12000 -0.04 |
12.65 | 11.99 | 12.22 | 436,230 |
| 06 Sep 24 |
12.16000 -1.11 |
13.31 | 12.10 | 13.17 | 549,795 |
| 05 Sep 24 |
13.27000 +0.11 |
13.37 | 13.14 | 13.16 | 124,942 |
| 04 Sep 24 |
13.16000 +0.23 |
13.36 | 12.89 | 12.93 | 291,841 |
| 03 Sep 24 |
12.93000 -0.37 |
13.31 | 12.75 | 13.18 | 198,082 |
| 30 Aug 24 |
13.30000 -0.20 |
13.60 | 13.06 | 13.18 | 247,522 |
| 29 Aug 24 |
13.50000 +0.04 |
13.61 | 13.29 | 13.45 | 231,388 |
| 28 Aug 24 |
13.46000 -0.24 |
13.72 | 13.11 | 13.61 | 192,706 |
| 27 Aug 24 |
13.70000 -0.09 |
13.90 | 13.43 | 13.71 | 154,716 |
| 26 Aug 24 |
13.79000 +0.07 |
14.11 | 13.74 | 13.82 | 193,644 |
| 23 Aug 24 |
13.72000 +0.18 |
14.30 | 13.56 | 13.61 | 209,167 |
| 22 Aug 24 |
13.54000 -0.25 |
14.04 | 13.44 | 13.80 | 229,592 |
| 21 Aug 24 |
13.79000 +0.04 |
14.06 | 13.53 | 13.53 | 287,343 |
| 20 Aug 24 |
13.75000 +0.07 |
14.09 | 13.17 | 13.63 | 554,279 |
| 19 Aug 24 |
13.68000 -0.17 |
13.91 | 13.50 | 13.85 | 165,079 |
| 16 Aug 24 |
13.85000 -0.11 |
14.06 | 13.52 | 13.99 | 427,834 |
| 15 Aug 24 |
13.96000 -0.10 |
14.40 | 13.92 | 14.24 | 244,525 |
| 14 Aug 24 |
14.06000 +0.66 |
14.25 | 13.27 | 13.46 | 403,016 |
| 13 Aug 24 |
13.40000 +0.14 |
14.36 | 13.08 | 13.09 | 248,841 |
| 12 Aug 24 |
13.26000 -2.19 |
15.04 | 13.13 | 14.34 | 555,505 |
| 09 Aug 24 |
15.45000 -0.12 |
17.97 | 15.03 | 17.85 | 623,696 |
| 08 Aug 24 |
15.57000 +0.47 |
15.57 | 15.01 | 15.33 | 270,532 |
| 07 Aug 24 |
15.10000 -0.25 |
15.80 | 15.07 | 15.48 | 312,467 |
| 06 Aug 24 |
15.35000 +0.09 |
15.53 | 15.00 | 15.31 | 94,075 |
| 05 Aug 24 |
15.26000 -0.06 |
15.53 | 14.34 | 14.34 | 256,587 |
| 02 Aug 24 |
15.32000 -0.98 |
16.04 | 15.17 | 16.02 | 347,681 |
| 01 Aug 24 |
16.30000 -0.21 |
16.67 | 15.64 | 16.51 | 747,861 |
| 31 Jul 24 |
16.51000 -0.37 |
16.99 | 15.90 | 16.99 | 255,512 |
| 30 Jul 24 |
16.88000 +0.13 |
16.97 | 16.57 | 16.84 | 119,402 |
| 29 Jul 24 |
16.75000 -0.15 |
16.94 | 16.55 | 16.94 | 137,425 |
| 26 Jul 24 |
16.90000 +0.22 |
17.18 | 16.76 | 16.78 | 92,003 |
| 25 Jul 24 |
16.68000 -0.02 |
16.96 | 16.53 | 16.70 | 146,704 |
| 24 Jul 24 |
16.70000 -0.15 |
17.36 | 16.49 | 16.73 | 135,811 |
| 23 Jul 24 |
16.85000 -0.05 |
17.17 | 16.62 | 16.79 | 185,401 |
| 22 Jul 24 |
16.90000 +0.75 |
17.02 | 16.05 | 16.75 | 200,961 |
| 19 Jul 24 |
16.15000 +0.00 |
16.24 | 15.92 | 16.07 | 96,151 |
| 18 Jul 24 |
16.15000 +0.00 |
16.50 | 15.86 | 15.96 | 116,902 |
| 17 Jul 24 |
16.15000 -0.05 |
16.37 | 15.95 | 16.05 | 134,492 |
| 16 Jul 24 |
16.20000 +0.45 |
16.43 | 15.79 | 15.82 | 165,867 |
| 15 Jul 24 |
15.75000 +0.27 |
15.94 | 15.38 | 15.48 | 155,116 |
| 12 Jul 24 |
15.48000 +0.62 |
15.63 | 14.93 | 15.10 | 139,094 |
| 11 Jul 24 |
14.86000 +0.32 |
15.28 | 14.64 | 14.98 | 269,567 |
| 10 Jul 24 |
14.54000 +0.44 |
14.65 | 14.10 | 14.20 | 187,615 |
| 09 Jul 24 |
14.10000 +0.04 |
14.50 | 13.91 | 14.09 | 142,948 |
| 08 Jul 24 |
14.06000 +0.26 |
14.10 | 13.73 | 13.73 | 123,061 |
| 05 Jul 24 |
13.80000 -0.06 |
13.81 | 13.23 | 13.81 | 193,886 |
| 03 Jul 24 |
13.86000 +0.51 |
13.93 | 13.39 | 13.39 | 69,237 |
| 02 Jul 24 |
13.35000 +0.05 |
13.38 | 13.08 | 13.29 | 60,446 |
| 01 Jul 24 |
13.30000 -0.01 |
13.66 | 13.19 | 13.31 | 62,038 |
| 28 Jun 24 |
13.31000 +0.09 |
13.69 | 13.25 | 13.40 | 143,626 |
| 27 Jun 24 |
13.22000 +0.28 |
13.24 | 12.65 | 13.01 | 96,251 |
| 26 Jun 24 |
12.94000 +0.07 |
13.46 | 12.84 | 12.84 | 147,913 |
| 25 Jun 24 |
12.87000 -0.58 |
13.59 | 12.87 | 13.49 | 180,042 |
| 24 Jun 24 |
13.45000 -0.04 |
13.49 | 12.82 | 12.93 | 184,515 |
| 21 Jun 24 |
13.49000 +0.22 |
13.55 | 13.16 | 13.36 | 337,951 |
| 20 Jun 24 |
13.27000 +0.42 |
13.34 | 12.86 | 12.87 | 157,424 |
| 18 Jun 24 |
12.85000 +0.10 |
12.94 | 12.58 | 12.62 | 186,261 |
| 17 Jun 24 |
12.75000 -0.16 |
13.09 | 12.49 | 12.80 | 138,337 |
| 14 Jun 24 |
12.91000 +0.28 |
12.96 | 12.23 | 12.38 | 261,333 |
| 13 Jun 24 |
12.63000 -0.38 |
13.00 | 12.63 | 12.92 | 110,876 |
| 12 Jun 24 |
13.01000 -1.49 |
14.50 | 12.90 | 13.65 | 577,513 |
| 11 Jun 24 |
14.50000 -0.02 |
14.52 | 14.17 | 14.38 | 115,607 |
| 10 Jun 24 |
14.52000 +0.21 |
14.61 | 13.93 | 14.19 | 123,904 |
| 07 Jun 24 |
14.31000 -0.32 |
14.77 | 14.22 | 14.56 | 125,398 |
| 06 Jun 24 |
14.63000 -0.03 |
14.77 | 14.56 | 14.56 | 100,753 |
| 05 Jun 24 |
14.66000 +0.09 |
14.73 | 14.29 | 14.57 | 107,198 |
| 04 Jun 24 |
14.57000 -0.10 |
14.74 | 14.24 | 14.56 | 175,381 |
| 03 Jun 24 |
14.67000 +0.36 |
15.25 | 14.20 | 14.56 | 242,063 |
| 31 May 24 |
14.31000 +0.17 |
14.47 | 14.06 | 14.23 | 159,788 |
| 30 May 24 |
14.14000 +0.27 |
14.53 | 13.68 | 13.91 | 150,315 |
| 29 May 24 |
13.87000 -0.49 |
14.23 | 13.74 | 14.11 | 106,766 |
| 28 May 24 |
14.36500 -0.19 |
14.72 | 14.31 | 14.64 | 123,750 |
| 24 May 24 |
14.55000 +0.21 |
14.58 | 14.03 | 14.34 | 135,118 |
| 23 May 24 |
14.34000 -0.36 |
14.77 | 14.12 | 14.72 | 180,031 |
| 22 May 24 |
14.70000 -0.21 |
14.93 | 14.34 | 14.83 | 110,500 |
| 21 May 24 |
14.91000 -0.37 |
15.17 | 14.73 | 15.17 | 142,924 |
| 20 May 24 |
15.28000 +0.24 |
15.40 | 14.89 | 15.05 | 245,734 |
| 17 May 24 |
15.04000 -0.21 |
15.21 | 14.90 | 15.09 | 132,044 |
| 16 May 24 |
15.25000 +0.50 |
15.39 | 14.71 | 14.75 | 163,088 |
| 15 May 24 |
14.75000 -0.01 |
14.99 | 14.52 | 14.90 | 261,199 |
| 14 May 24 |
14.76000 +0.58 |
14.91 | 13.99 | 14.30 | 398,921 |
| 13 May 24 |
14.18000 +0.58 |
14.30 | 13.38 | 13.38 | 462,244 |
| 10 May 24 |
13.60000 +0.28 |
13.62 | 13.01 | 13.46 | 411,398 |
| 09 May 24 |
13.32000 +0.59 |
13.37 | 12.09 | 12.79 | 301,776 |
| 08 May 24 |
12.72500 +0.09 |
12.88 | 12.25 | 12.53 | 260,140 |
| 07 May 24 |
12.64000 +0.31 |
12.75 | 12.21 | 12.33 | 384,576 |
| 06 May 24 |
12.33000 +0.25 |
12.50 | 12.00 | 12.15 | 158,853 |
| 03 May 24 |
12.08000 +0.14 |
12.33 | 11.99 | 12.17 | 204,169 |
| 02 May 24 |
11.94000 +0.01 |
12.09 | 11.80 | 12.09 | 184,902 |
| 01 May 24 |
11.93000 +0.47 |
12.07 | 11.46 | 11.50 | 158,674 |
| 30 Apr 24 |
11.46000 -0.18 |
11.80 | 11.43 | 11.50 | 196,570 |
| 29 Apr 24 |
11.64000 +0.05 |
12.09 | 11.61 | 11.67 | 195,452 |
| 26 Apr 24 |
11.59000 +0.29 |
11.78 | 10.89 | 11.34 | 178,042 |
| 25 Apr 24 |
11.30000 -0.06 |
11.79 | 11.14 | 11.19 | 228,305 |
| 24 Apr 24 |
11.36000 +0.21 |
11.37 | 11.04 | 11.04 | 175,942 |
| 23 Apr 24 |
11.15000 +0.12 |
11.27 | 10.87 | 10.99 | 140,770 |
| 22 Apr 24 |
11.03000 -0.41 |
11.46 | 11.03 | 11.46 | 256,553 |
| 19 Apr 24 |
11.44000 +0.60 |
11.50 | 10.74 | 10.84 | 253,028 |
| 18 Apr 24 |
10.84000 -0.08 |
11.20 | 10.75 | 10.91 | 170,482 |
| 17 Apr 24 |
10.92000 +0.25 |
11.14 | 10.69 | 10.72 | 162,678 |
| 16 Apr 24 |
10.67000 -0.17 |
10.79 | 10.56 | 10.79 | 180,997 |
| 15 Apr 24 |
10.84000 -0.53 |
11.43 | 10.74 | 11.39 | 236,151 |
| 12 Apr 24 |
11.37000 -0.05 |
11.56 | 11.24 | 11.38 | 260,743 |
| 11 Apr 24 |
11.42000 +0.01 |
11.72 | 11.20 | 11.47 | 206,086 |
| 10 Apr 24 |
11.41000 -0.72 |
11.73 | 11.27 | 11.73 | 161,406 |
| 09 Apr 24 |
12.13000 +0.80 |
12.14 | 11.41 | 11.41 | 179,516 |
| 08 Apr 24 |
11.33000 +0.54 |
11.50 | 10.84 | 10.90 | 215,537 |
| 05 Apr 24 |
10.79000 -0.29 |
11.20 | 10.74 | 11.07 | 248,047 |
| 04 Apr 24 |
11.08000 -0.11 |
11.58 | 11.02 | 11.34 | 300,405 |
| 03 Apr 24 |
11.19000 -0.06 |
11.50 | 11.15 | 11.19 | 158,241 |
| 02 Apr 24 |
11.25000 -0.27 |
11.38 | 11.16 | 11.38 | 138,061 |
| 01 Apr 24 |
11.52000 -0.13 |
11.86 | 11.43 | 11.64 | 196,233 |
| 28 Mar 24 |
11.65000 +0.15 |
11.79 | 11.48 | 11.48 | 241,785 |
| 27 Mar 24 |
11.50000 +0.14 |
11.67 | 11.26 | 11.42 | 247,883 |
| 26 Mar 24 |
11.36000 -0.43 |
11.85 | 11.34 | 11.82 | 210,790 |
| 25 Mar 24 |
11.79000 -0.01 |
12.05 | 11.75 | 11.83 | 153,525 |
| 22 Mar 24 |
11.80000 -0.19 |
12.03 | 11.78 | 12.03 | 215,063 |
| 21 Mar 24 |
11.99000 -0.53 |
12.68 | 11.97 | 12.52 | 201,231 |
| 20 Mar 24 |
12.52000 +0.45 |
12.62 | 12.00 | 12.02 | 329,705 |
| 19 Mar 24 |
12.07000 -0.01 |
12.17 | 11.85 | 11.86 | 243,402 |
| 18 Mar 24 |
12.08000 -0.26 |
12.36 | 11.98 | 12.36 | 254,115 |
| 15 Mar 24 |
12.34000 +0.27 |
12.52 | 11.95 | 11.95 | 233,007 |
| 14 Mar 24 |
12.07000 -0.28 |
12.36 | 12.00 | 12.28 | 212,082 |
| 13 Mar 24 |
12.35000 -0.20 |
12.79 | 12.35 | 12.50 | 129,181 |
| 12 Mar 24 |
12.55000 +0.00 |
13.02 | 12.35 | 12.57 | 147,872 |
| 11 Mar 24 |
12.55000 -0.02 |
12.63 | 12.20 | 12.29 | 318,019 |
| 08 Mar 24 |
12.57000 -0.23 |
13.00 | 12.55 | 12.82 | 132,027 |
| 07 Mar 24 |
12.80000 -0.08 |
13.07 | 12.73 | 12.96 | 114,034 |
| 06 Mar 24 |
12.88000 +0.12 |
13.25 | 12.64 | 12.79 | 234,065 |
| 05 Mar 24 |
12.76000 -0.36 |
13.29 | 12.68 | 13.05 | 170,156 |
| 04 Mar 24 |
13.12000 -0.09 |
13.45 | 13.10 | 13.21 | 157,200 |
| 01 Mar 24 |
13.21000 -0.12 |
13.49 | 12.77 | 13.20 | 229,249 |
| 29 Feb 24 |
13.33000 +0.94 |
14.67 | 13.12 | 13.37 | 584,250 |
| 28 Feb 24 |
12.39000 -0.22 |
12.64 | 12.00 | 12.27 | 485,351 |
| 27 Feb 24 |
12.61000 +0.38 |
12.69 | 12.20 | 12.26 | 230,661 |
| 26 Feb 24 |
12.23000 -0.04 |
12.65 | 12.10 | 12.23 | 243,299 |
| 23 Feb 24 |
12.27000 +0.27 |
12.54 | 12.15 | 12.23 | 211,333 |
| 22 Feb 24 |
12.00000 -0.21 |
12.27 | 12.00 | 12.23 | 146,909 |
| 21 Feb 24 |
12.21000 -0.05 |
12.28 | 12.00 | 12.25 | 162,484 |
| 20 Feb 24 |
12.26000 +0.03 |
12.45 | 12.02 | 12.20 | 146,569 |
| 16 Feb 24 |
12.23000 -0.34 |
12.57 | 12.18 | 12.45 | 133,142 |
| 15 Feb 24 |
12.57000 +0.11 |
12.88 | 12.47 | 12.60 | 216,173 |
| 14 Feb 24 |
12.46000 +0.34 |
12.48 | 12.09 | 12.27 | 132,179 |
| 13 Feb 24 |
12.12000 -0.76 |
12.60 | 12.00 | 12.41 | 140,106 |
| 12 Feb 24 |
12.88000 +0.68 |
13.09 | 12.07 | 12.07 | 208,597 |
| 09 Feb 24 |
12.20000 +0.10 |
12.30 | 12.03 | 12.12 | 106,844 |
| 08 Feb 24 |
12.10000 -0.05 |
12.46 | 12.06 | 12.22 | 180,204 |
| 07 Feb 24 |
12.15000 +0.16 |
12.18 | 11.83 | 12.05 | 305,798 |
| 06 Feb 24 |
11.99000 -0.01 |
12.19 | 11.97 | 11.97 | 157,656 |
| 05 Feb 24 |
12.00000 -0.37 |
12.21 | 11.90 | 12.12 | 271,202 |
| 02 Feb 24 |
12.37000 -0.28 |
12.51 | 12.00 | 12.42 | 214,417 |
| 01 Feb 24 |
12.65000 +0.21 |
12.89 | 12.41 | 12.50 | 236,169 |
| 31 Jan 24 |
12.44000 -0.82 |
13.24 | 12.42 | 13.12 | 155,440 |
| 30 Jan 24 |
13.26000 -0.30 |
13.56 | 13.14 | 13.56 | 230,867 |
| 29 Jan 24 |
13.56000 +0.20 |
13.62 | 13.00 | 13.24 | 141,235 |
| 26 Jan 24 |
13.36000 +0.24 |
13.44 | 13.04 | 13.07 | 106,314 |
| 25 Jan 24 |
13.12000 -0.43 |
13.79 | 13.06 | 13.72 | 147,091 |
| 24 Jan 24 |
13.55000 -0.65 |
14.35 | 13.47 | 14.31 | 222,544 |
| 23 Jan 24 |
14.20000 +0.26 |
14.38 | 13.60 | 14.04 | 346,666 |
| 22 Jan 24 |
13.94000 +0.67 |
13.95 | 13.30 | 13.35 | 234,783 |
| 19 Jan 24 |
13.27000 +0.44 |
13.29 | 12.58 | 12.88 | 224,702 |
| 18 Jan 24 |
12.83000 +0.31 |
12.85 | 12.39 | 12.61 | 165,216 |
| 17 Jan 24 |
12.52000 +0.07 |
12.59 | 12.05 | 12.59 | 207,509 |
| 16 Jan 24 |
12.45000 -0.19 |
12.51 | 12.09 | 12.45 | 202,324 |
| 12 Jan 24 |
12.64000 +0.44 |
12.77 | 12.31 | 12.31 | 147,280 |
| 11 Jan 24 |
12.20000 -0.31 |
12.57 | 11.99 | 12.44 | 122,490 |
| 10 Jan 24 |
12.51000 -0.12 |
12.91 | 12.48 | 12.57 | 283,236 |
| 09 Jan 24 |
12.63000 +0.63 |
12.63 | 11.69 | 11.82 | 324,229 |
| 08 Jan 24 |
12.00000 -0.01 |
12.34 | 11.99 | 12.24 | 182,711 |
| 05 Jan 24 |
12.01000 +0.04 |
12.19 | 11.78 | 11.94 | 262,345 |
| 04 Jan 24 |
11.97000 +0.04 |
12.29 | 11.93 | 11.93 | 159,255 |
| 03 Jan 24 |
11.93000 -0.89 |
12.63 | 11.93 | 12.63 | 216,110 |
| 02 Jan 24 |
12.82000 -0.25 |
13.15 | 12.66 | 13.00 | 139,433 |
| 29 Dec 23 |
13.07000 -0.36 |
13.63 | 12.97 | 13.38 | 299,897 |
| 28 Dec 23 |
13.43000 +0.63 |
13.49 | 12.74 | 12.74 | 342,925 |
| 27 Dec 23 |
12.80000 +0.30 |
12.82 | 12.42 | 12.50 | 144,526 |
| 26 Dec 23 |
12.50000 -0.08 |
12.64 | 12.34 | 12.58 | 135,342 |
| 22 Dec 23 |
12.58000 +0.29 |
12.65 | 12.45 | 12.53 | 101,313 |
| 21 Dec 23 |
12.29000 +0.28 |
12.35 | 12.02 | 12.04 | 121,206 |
| 20 Dec 23 |
12.01000 -0.39 |
12.60 | 11.97 | 12.34 | 205,062 |
| 19 Dec 23 |
12.40000 +0.35 |
12.43 | 12.06 | 12.08 | 297,208 |
| 18 Dec 23 |
12.05000 -0.56 |
12.77 | 11.97 | 12.69 | 290,882 |
| 15 Dec 23 |
12.61000 +0.05 |
12.98 | 12.46 | 12.55 | 450,151 |
| 14 Dec 23 |
12.56000 +0.08 |
12.77 | 12.13 | 12.57 | 498,325 |
| 13 Dec 23 |
12.48000 +0.42 |
12.53 | 12.02 | 12.06 | 257,983 |
| 12 Dec 23 |
12.06000 -0.30 |
12.33 | 11.98 | 12.33 | 253,257 |
| 11 Dec 23 |
12.36000 -0.06 |
12.45 | 12.20 | 12.27 | 168,178 |
| 08 Dec 23 |
12.42000 -0.25 |
12.80 | 12.33 | 12.67 | 197,448 |
| 07 Dec 23 |
12.67000 +0.51 |
12.89 | 12.15 | 12.20 | 321,292 |
| 06 Dec 23 |
12.16000 -0.29 |
12.66 | 12.15 | 12.53 | 202,613 |
| 05 Dec 23 |
12.45000 -0.33 |
12.78 | 12.39 | 12.67 | 244,772 |
| 04 Dec 23 |
12.78000 +0.40 |
13.01 | 12.26 | 12.42 | 339,407 |
| 01 Dec 23 |
12.38000 +0.36 |
12.64 | 11.95 | 11.97 | 413,066 |
| 30 Nov 23 |
12.02000 +0.07 |
12.19 | 11.93 | 11.96 | 412,819 |
| 29 Nov 23 |
11.95000 -0.05 |
12.30 | 11.88 | 12.07 | 280,213 |
| 28 Nov 23 |
12.00000 -0.09 |
12.23 | 11.85 | 12.06 | 405,291 |
| 27 Nov 23 |
12.09000 -0.28 |
12.33 | 11.98 | 12.31 | 283,458 |
| 24 Nov 23 |
12.37000 +0.15 |
12.45 | 12.15 | 12.22 | 140,108 |
| 22 Nov 23 |
12.22000 +0.08 |
12.37 | 11.91 | 12.14 | 529,901 |
| 21 Nov 23 |
12.14000 -0.38 |
12.53 | 12.00 | 12.44 | 454,273 |
| 20 Nov 23 |
12.52000 -0.17 |
12.72 | 12.29 | 12.63 | 525,406 |
| 17 Nov 23 |
12.69000 -0.05 |
12.89 | 12.61 | 12.83 | 293,160 |
| 16 Nov 23 |
12.74000 +0.04 |
12.98 | 12.44 | 12.68 | 338,816 |
| 15 Nov 23 |
12.70000 -0.49 |
13.58 | 12.68 | 13.17 | 468,019 |
| 14 Nov 23 |
13.19000 +0.53 |
13.25 | 12.87 | 13.01 | 454,101 |
| 13 Nov 23 |
12.66000 +0.00 |
13.09 | 12.52 | 12.58 | 354,800 |
| 10 Nov 23 |
12.66000 -0.23 |
12.91 | 12.46 | 12.81 | 430,941 |
| 09 Nov 23 |
12.89000 +0.13 |
13.30 | 12.30 | 12.56 | 858,573 |
| 08 Nov 23 |
12.76000 +0.66 |
13.14 | 11.85 | 12.04 | 1,204,222 |
| 07 Nov 23 |
12.10000 +1.84 |
12.22 | 11.21 | 11.75 | 1,542,125 |
| 06 Nov 23 |
10.26000 +0.15 |
10.46 | 9.98 | 10.25 | 613,543 |
| 03 Nov 23 |
10.11000 +0.39 |
10.22 | 9.87 | 9.87 | 648,846 |
| 02 Nov 23 |
9.72000 +0.42 |
9.86 | 9.47 | 9.49 | 448,657 |
| 01 Nov 23 |
9.30000 +0.02 |
9.35 | 9.10 | 9.22 | 251,286 |
| 31 Oct 23 |
9.28000 +0.16 |
9.33 | 9.07 | 9.08 | 535,162 |
| 30 Oct 23 |
9.12000 +0.39 |
9.14 | 8.68 | 8.82 | 217,945 |
| 27 Oct 23 |
8.73000 -0.08 |
8.94 | 8.71 | 8.83 | 263,115 |
| 26 Oct 23 |
8.81000 +0.22 |
8.99 | 8.63 | 8.63 | 239,131 |
| 25 Oct 23 |
8.59000 +0.04 |
8.59 | 8.25 | 8.52 | 321,609 |
| 24 Oct 23 |
8.55000 -0.08 |
8.95 | 8.44 | 8.73 | 545,501 |
| 23 Oct 23 |
8.63000 -0.28 |
8.94 | 8.62 | 8.79 | 225,903 |
| 20 Oct 23 |
8.91000 +0.15 |
9.17 | 8.63 | 8.76 | 566,124 |
| 19 Oct 23 |
8.76000 +0.15 |
8.96 | 8.42 | 8.52 | 493,245 |
| 18 Oct 23 |
8.61000 -0.48 |
9.00 | 8.54 | 9.00 | 257,540 |
| 17 Oct 23 |
9.09000 +0.24 |
9.43 | 8.79 | 8.79 | 347,623 |
| 16 Oct 23 |
8.85000 +0.68 |
8.89 | 8.24 | 8.27 | 632,354 |
| 13 Oct 23 |
8.17500 -0.15 |
8.37 | 7.95 | 8.32 | 693,073 |
| 12 Oct 23 |
8.33000 -0.61 |
9.00 | 8.14 | 9.00 | 563,879 |
| 11 Oct 23 |
8.94000 -0.21 |
9.31 | 8.74 | 9.18 | 519,570 |
| 10 Oct 23 |
9.15000 +0.01 |
9.48 | 9.14 | 9.31 | 612,241 |
| 09 Oct 23 |
9.14000 +0.05 |
9.31 | 9.00 | 9.07 | 1,635,709 |
| 06 Oct 23 |
9.09000 -0.24 |
9.32 | 9.07 | 9.24 | 249,578 |
| 05 Oct 23 |
9.33000 -0.05 |
9.35 | 9.06 | 9.30 | 151,941 |
| 04 Oct 23 |
9.38000 -0.26 |
9.71 | 9.27 | 9.71 | 146,864 |
| 03 Oct 23 |
9.64000 -0.09 |
9.97 | 9.52 | 9.59 | 207,209 |
| 02 Oct 23 |
9.73000 -0.65 |
10.34 | 9.66 | 10.34 | 290,402 |
| 29 Sep 23 |
10.38000 +0.29 |
10.49 | 10.11 | 10.27 | 557,859 |
| 28 Sep 23 |
10.09000 +0.03 |
10.45 | 9.98 | 10.07 | 348,418 |
| 27 Sep 23 |
10.06000 +0.14 |
10.13 | 9.78 | 10.01 | 205,748 |
| 26 Sep 23 |
9.92000 -0.13 |
10.09 | 9.81 | 10.03 | 297,746 |
| 25 Sep 23 |
10.05000 +0.31 |
10.06 | 9.68 | 9.71 | 288,793 |
| 22 Sep 23 |
9.74000 +0.24 |
9.81 | 9.49 | 9.59 | 351,144 |
| 21 Sep 23 |
9.50000 -0.24 |
9.75 | 9.49 | 9.57 | 316,250 |
| 20 Sep 23 |
9.74000 +0.16 |
10.15 | 9.65 | 9.65 | 521,891 |
| 19 Sep 23 |
9.58000 +0.45 |
9.70 | 9.06 | 9.09 | 923,970 |
| 18 Sep 23 |
9.13000 -0.13 |
9.50 | 9.01 | 9.27 | 1,129,861 |
| 15 Sep 23 |
9.26000 -0.23 |
9.56 | 9.26 | 9.43 | 431,714 |
| 14 Sep 23 |
9.49000 +0.23 |
9.65 | 9.38 | 9.38 | 318,056 |
| 13 Sep 23 |
9.26000 -0.16 |
9.47 | 9.12 | 9.41 | 447,162 |
| 12 Sep 23 |
9.42000 -0.09 |
9.64 | 9.34 | 9.34 | 253,259 |
| 11 Sep 23 |
9.51000 -0.10 |
9.73 | 9.48 | 9.51 | 374,319 |
| 08 Sep 23 |
9.61000 +0.23 |
9.71 | 9.38 | 9.40 | 386,675 |
| 07 Sep 23 |
9.37500 -0.23 |
9.47 | 9.15 | 9.46 | 316,029 |
| 06 Sep 23 |
9.60000 -0.17 |
9.80 | 9.51 | 9.69 | 278,351 |
| 05 Sep 23 |
9.77000 -0.29 |
10.04 | 9.77 | 9.95 | 277,943 |
| 01 Sep 23 |
10.06000 +0.16 |
10.17 | 9.95 | 10.03 | 217,787 |
| 31 Aug 23 |
9.90000 -0.19 |
10.22 | 9.85 | 10.06 | 226,573 |
| 30 Aug 23 |
10.09000 +0.06 |
10.24 | 9.89 | 9.97 | 276,516 |
| 29 Aug 23 |
10.03000 +0.24 |
10.09 | 9.70 | 9.76 | 362,494 |
| 28 Aug 23 |
9.79000 -0.14 |
10.11 | 9.77 | 9.94 | 243,519 |
| 25 Aug 23 |
9.93000 +0.21 |
10.16 | 9.67 | 9.73 | 474,615 |
| 24 Aug 23 |
9.72000 -0.37 |
10.12 | 9.71 | 10.00 | 585,767 |
| 23 Aug 23 |
10.09000 +0.06 |
10.33 | 10.00 | 10.06 | 636,077 |
| 22 Aug 23 |
10.03000 +0.31 |
10.23 | 9.80 | 9.82 | 896,666 |
| 21 Aug 23 |
9.72000 +0.37 |
9.75 | 9.35 | 9.35 | 1,609,802 |
| 18 Aug 23 |
9.35000 -0.25 |
9.60 | 9.32 | 9.42 | 1,337,841 |
| 17 Aug 23 |
9.60000 -0.27 |
9.97 | 9.59 | 9.97 | 666,437 |
| 16 Aug 23 |
9.87000 -0.37 |
10.20 | 9.83 | 10.08 | 1,338,799 |
| 15 Aug 23 |
10.24000 -0.40 |
10.84 | 10.19 | 10.47 | 500,939 |
| 14 Aug 23 |
10.64000 +0.68 |
10.74 | 9.79 | 9.87 | 587,392 |
| 11 Aug 23 |
9.96000 -0.24 |
10.32 | 9.86 | 10.07 | 734,806 |
| 10 Aug 23 |
10.20000 -1.78 |
10.83 | 8.80 | 8.80 | 1,987,346 |
| 09 Aug 23 |
11.98000 -0.33 |
12.15 | 11.90 | 12.02 | 949,871 |
| 08 Aug 23 |
12.31000 +0.11 |
12.36 | 11.94 | 12.17 | 739,856 |
| 07 Aug 23 |
12.20000 -0.10 |
12.35 | 11.71 | 12.29 | 736,262 |
| 04 Aug 23 |
12.30000 -0.29 |
12.98 | 12.29 | 12.59 | 500,607 |
| 03 Aug 23 |
12.59000 +0.78 |
12.69 | 11.78 | 11.80 | 1,007,054 |
| 02 Aug 23 |
11.81000 -0.39 |
12.08 | 11.61 | 11.98 | 299,389 |
| 01 Aug 23 |
12.20000 +0.14 |
12.58 | 12.00 | 12.05 | 579,273 |
| 31 Jul 23 |
12.06000 +0.03 |
12.21 | 11.97 | 12.05 | 302,149 |
| 28 Jul 23 |
12.03000 +0.31 |
12.09 | 11.66 | 11.90 | 439,082 |
| 27 Jul 23 |
11.72000 -0.27 |
12.28 | 11.72 | 12.08 | 853,531 |
| 26 Jul 23 |
11.99000 +0.13 |
12.03 | 11.75 | 11.83 | 367,148 |
| 25 Jul 23 |
11.86000 -0.10 |
12.15 | 11.75 | 11.91 | 342,741 |
| 24 Jul 23 |
11.96000 +0.07 |
12.08 | 11.74 | 11.85 | 233,323 |
| 21 Jul 23 |
11.89000 -0.04 |
12.09 | 11.55 | 12.09 | 290,026 |
| 20 Jul 23 |
11.93000 -0.53 |
12.43 | 11.82 | 12.39 | 304,102 |
| 19 Jul 23 |
12.46000 +0.26 |
12.80 | 12.19 | 12.33 | 363,084 |
| 18 Jul 23 |
12.20000 +0.07 |
12.23 | 11.98 | 12.15 | 241,310 |
| 17 Jul 23 |
12.13000 +0.13 |
12.38 | 11.94 | 12.01 | 331,196 |
| 14 Jul 23 |
12.00000 -1.31 |
13.00 | 11.96 | 12.81 | 587,092 |
| 13 Jul 23 |
13.31000 +0.87 |
13.42 | 12.52 | 12.52 | 360,631 |
| 12 Jul 23 |
12.44000 -0.02 |
12.84 | 12.23 | 12.67 | 300,080 |
| 11 Jul 23 |
12.46000 +0.32 |
12.49 | 12.08 | 12.25 | 446,203 |
| 10 Jul 23 |
12.14000 +0.52 |
12.25 | 11.49 | 11.61 | 461,019 |
| 07 Jul 23 |
11.62000 +0.89 |
11.65 | 10.70 | 10.72 | 583,765 |
| 06 Jul 23 |
10.73000 -0.32 |
11.01 | 10.52 | 11.01 | 484,730 |
| 05 Jul 23 |
11.05000 -0.30 |
11.32 | 10.94 | 11.32 | 397,490 |
| 03 Jul 23 |
11.35000 +0.03 |
11.56 | 11.27 | 11.55 | 447,676 |
| 30 Jun 23 |
11.32000 -0.07 |
11.60 | 11.26 | 11.55 | 1,093,606 |
| 29 Jun 23 |
11.39000 +0.47 |
11.50 | 10.82 | 10.82 | 3,210,151 |
| 28 Jun 23 |
10.92000 -0.43 |
11.51 | 10.86 | 11.34 | 896,487 |
| 27 Jun 23 |
11.35000 +0.11 |
11.50 | 11.06 | 11.27 | 1,005,082 |
| 26 Jun 23 |
11.24000 +0.12 |
11.47 | 11.10 | 11.10 | 228,628 |
| 23 Jun 23 |
11.12000 -0.28 |
11.24 | 10.98 | 11.18 | 353,540 |
| 22 Jun 23 |
11.40000 +0.08 |
11.43 | 10.90 | 11.10 | 307,798 |
| 21 Jun 23 |
11.32000 -0.35 |
11.61 | 11.19 | 11.61 | 431,738 |
| 20 Jun 23 |
11.67000 +0.31 |
11.74 | 11.10 | 11.27 | 492,213 |
| 16 Jun 23 |
11.36000 -0.02 |
11.98 | 11.31 | 11.52 | 481,182 |
| 15 Jun 23 |
11.38000 -0.19 |
11.72 | 11.31 | 11.50 | 1,208,628 |
| 14 Jun 23 |
11.57000 -0.36 |
12.20 | 11.52 | 11.98 | 430,703 |
| 13 Jun 23 |
11.93000 -0.13 |
12.22 | 11.80 | 12.15 | 486,995 |
| 12 Jun 23 |
12.06000 -0.02 |
12.64 | 11.93 | 12.04 | 606,913 |
| 09 Jun 23 |
12.08000 +0.06 |
12.40 | 11.88 | 12.03 | 618,773 |
| 08 Jun 23 |
12.02000 +0.18 |
12.12 | 11.46 | 11.89 | 376,158 |
| 07 Jun 23 |
11.84000 -0.06 |
12.15 | 11.66 | 11.99 | 521,641 |
| 06 Jun 23 |
11.90000 +0.39 |
12.15 | 11.40 | 11.45 | 590,551 |
| 05 Jun 23 |
11.51000 -0.02 |
11.64 | 11.16 | 11.43 | 1,023,436 |
| 02 Jun 23 |
11.53000 -0.04 |
11.91 | 11.49 | 11.75 | 766,078 |
| 01 Jun 23 |
11.57000 +0.72 |
12.10 | 11.00 | 11.01 | 858,147 |
| 31 May 23 |
10.85000 +0.20 |
10.90 | 10.37 | 10.62 | 1,504,600 |
| 30 May 23 |
10.65000 -0.50 |
11.42 | 10.55 | 11.21 | 386,702 |
| 26 May 23 |
11.15000 -0.15 |
11.50 | 11.07 | 11.42 | 548,590 |
| 25 May 23 |
11.30000 +0.01 |
11.41 | 11.02 | 11.26 | 227,449 |
| 24 May 23 |
11.29000 -0.29 |
11.54 | 11.12 | 11.49 | 291,707 |
| 23 May 23 |
11.58000 -0.26 |
11.95 | 11.38 | 11.72 | 327,459 |
| 22 May 23 |
11.84000 +0.53 |
11.95 | 11.23 | 11.30 | 369,970 |
| 19 May 23 |
11.31000 -0.18 |
11.63 | 11.29 | 11.54 | 318,926 |
| 18 May 23 |
11.49000 +0.30 |
11.56 | 11.01 | 11.12 | 333,124 |
| 17 May 23 |
11.19000 +0.24 |
11.34 | 10.95 | 11.06 | 362,007 |
| 16 May 23 |
10.95000 -0.50 |
11.35 | 10.77 | 11.33 | 592,033 |
| 15 May 23 |
11.45000 +0.43 |
11.52 | 10.98 | 11.09 | 398,081 |
| 12 May 23 |
11.02000 -0.31 |
11.44 | 10.86 | 11.33 | 360,197 |
| 11 May 23 |
11.33000 +0.15 |
12.12 | 11.06 | 11.06 | 758,263 |
| 10 May 23 |
11.18000 -0.72 |
12.65 | 11.06 | 12.02 | 1,380,179 |
| 09 May 23 |
11.90000 -0.33 |
12.68 | 11.03 | 11.32 | 2,556,564 |
| 08 May 23 |
12.23000 +0.40 |
12.36 | 11.86 | 11.89 | 1,056,845 |
| 05 May 23 |
11.83000 +0.11 |
12.35 | 11.69 | 11.93 | 613,116 |
| 04 May 23 |
11.72000 -0.35 |
12.05 | 11.42 | 12.01 | 1,244,675 |
| 03 May 23 |
12.07000 -0.38 |
13.01 | 12.00 | 12.53 | 898,940 |
| 02 May 23 |
12.45000 -1.00 |
13.36 | 12.34 | 13.36 | 1,095,913 |
| 01 May 23 |
13.45000 -0.01 |
13.58 | 13.22 | 13.40 | 301,268 |
| 28 Apr 23 |
13.46000 +0.82 |
13.49 | 12.57 | 12.57 | 440,393 |
| 27 Apr 23 |
12.64000 +0.26 |
12.99 | 12.51 | 12.51 | 604,932 |
| 26 Apr 23 |
12.38000 -0.05 |
12.63 | 12.28 | 12.40 | 361,010 |
| 25 Apr 23 |
12.43000 -0.34 |
12.73 | 12.33 | 12.64 | 316,533 |
| 24 Apr 23 |
12.77000 -0.28 |
13.31 | 12.71 | 13.10 | 212,061 |
| 21 Apr 23 |
13.05000 -0.40 |
13.50 | 12.78 | 13.46 | 385,551 |
| 20 Apr 23 |
13.45000 -0.38 |
13.85 | 13.32 | 13.70 | 166,609 |
| 19 Apr 23 |
13.83000 -0.37 |
14.28 | 13.72 | 14.07 | 223,164 |
| 18 Apr 23 |
14.20000 -0.12 |
14.47 | 14.04 | 14.47 | 184,755 |
| 17 Apr 23 |
14.32000 -0.19 |
14.72 | 14.15 | 14.49 | 214,249 |
| 14 Apr 23 |
14.51000 +0.01 |
15.00 | 14.44 | 14.55 | 521,287 |
| 13 Apr 23 |
14.50000 -0.04 |
15.15 | 14.44 | 14.72 | 334,262 |
| 12 Apr 23 |
14.54000 +0.68 |
14.80 | 13.97 | 14.10 | 485,888 |
| 11 Apr 23 |
13.86000 +0.38 |
13.98 | 13.55 | 13.55 | 233,943 |
| 10 Apr 23 |
13.48000 +0.25 |
13.75 | 12.96 | 13.12 | 298,468 |
| 06 Apr 23 |
13.23000 +0.13 |
13.38 | 12.86 | 13.05 | 263,355 |
| 05 Apr 23 |
13.10000 -0.54 |
13.63 | 12.70 | 13.52 | 504,431 |
| 04 Apr 23 |
13.64000 -0.51 |
14.25 | 13.49 | 14.16 | 483,238 |
| 03 Apr 23 |
14.15000 -0.29 |
14.44 | 13.71 | 14.44 | 802,172 |
| 31 Mar 23 |
14.44000 -0.07 |
14.92 | 14.21 | 14.70 | 307,726 |
| 30 Mar 23 |
14.51000 -0.09 |
15.03 | 14.46 | 14.80 | 300,493 |
| 29 Mar 23 |
14.60000 +0.11 |
14.96 | 14.29 | 14.70 | 730,097 |
| 28 Mar 23 |
14.49000 -0.36 |
15.06 | 14.20 | 14.75 | 380,762 |
| 27 Mar 23 |
14.85000 +0.55 |
14.96 | 14.12 | 14.37 | 307,730 |
| 24 Mar 23 |
14.30000 +0.05 |
14.34 | 13.80 | 14.05 | 373,002 |
| 23 Mar 23 |
14.25000 +0.39 |
14.59 | 13.95 | 13.95 | 349,371 |
| 22 Mar 23 |
13.86000 -0.89 |
14.96 | 13.86 | 14.77 | 238,896 |
| 21 Mar 23 |
14.75000 +0.55 |
14.89 | 14.26 | 14.36 | 388,532 |
| 20 Mar 23 |
14.20000 +0.05 |
14.56 | 13.96 | 14.19 | 292,134 |
| 17 Mar 23 |
14.15000 -0.26 |
14.69 | 14.10 | 14.32 | 688,753 |
| 16 Mar 23 |
14.41000 -0.02 |
14.58 | 13.80 | 14.23 | 1,425,989 |
| 15 Mar 23 |
14.43000 -0.62 |
14.96 | 13.96 | 14.57 | 383,978 |
| 14 Mar 23 |
15.05000 -0.73 |
16.46 | 14.94 | 16.30 | 623,170 |
| 13 Mar 23 |
15.78000 -0.82 |
16.34 | 15.77 | 16.30 | 298,266 |
| 10 Mar 23 |
16.60000 -1.11 |
17.71 | 16.51 | 17.70 | 360,830 |
| 09 Mar 23 |
17.71000 -0.10 |
18.40 | 17.59 | 17.74 | 269,164 |
| 08 Mar 23 |
17.81000 -0.08 |
18.08 | 17.65 | 17.99 | 188,887 |
| 07 Mar 23 |
17.89000 -0.24 |
18.40 | 17.71 | 18.10 | 245,194 |
| 06 Mar 23 |
18.13000 -0.13 |
18.46 | 17.73 | 18.26 | 224,193 |
| 03 Mar 23 |
18.26000 +0.41 |
18.30 | 17.76 | 18.01 | 306,966 |
| 02 Mar 23 |
17.85000 -0.18 |
18.39 | 17.53 | 17.81 | 400,087 |
| 01 Mar 23 |
18.03500 +0.83 |
18.75 | 17.15 | 17.16 | 430,357 |
| 28 Feb 23 |
17.20500 -3.53 |
18.69 | 14.83 | 17.75 | 2,451,048 |
| 27 Feb 23 |
20.74000 +0.02 |
22.00 | 20.49 | 20.93 | 771,476 |
| 24 Feb 23 |
20.72000 -0.22 |
20.74 | 19.94 | 20.42 | 441,077 |
| 23 Feb 23 |
20.94000 +1.44 |
21.58 | 19.72 | 19.72 | 724,079 |
| 22 Feb 23 |
19.50000 +0.59 |
20.00 | 18.96 | 18.96 | 427,519 |
| 21 Feb 23 |
18.91000 -0.65 |
19.79 | 18.63 | 19.19 | 360,366 |
| 17 Feb 23 |
19.56000 +0.24 |
19.60 | 18.81 | 19.19 | 206,340 |
| 16 Feb 23 |
19.32000 -0.66 |
19.92 | 19.04 | 19.55 | 195,141 |
| 15 Feb 23 |
19.98000 +0.87 |
20.31 | 18.96 | 19.03 | 223,850 |
| 14 Feb 23 |
19.11000 -0.03 |
19.50 | 18.70 | 19.06 | 216,868 |
| 13 Feb 23 |
19.14000 +0.73 |
19.28 | 18.16 | 18.44 | 146,514 |
| 10 Feb 23 |
18.41000 -0.31 |
18.95 | 18.35 | 18.63 | 138,074 |
| 09 Feb 23 |
18.72000 -0.71 |
19.79 | 18.66 | 19.59 | 325,879 |
| 08 Feb 23 |
19.43000 +0.33 |
19.80 | 18.83 | 19.10 | 181,344 |
| 07 Feb 23 |
19.10000 +0.47 |
19.10 | 18.14 | 18.63 | 185,171 |
| 06 Feb 23 |
18.63000 -0.47 |
18.88 | 18.13 | 18.74 | 180,712 |
| 03 Feb 23 |
19.10000 -0.94 |
19.89 | 19.08 | 19.43 | 151,628 |
| 02 Feb 23 |
20.04000 +0.56 |
20.34 | 19.59 | 19.95 | 390,931 |
| 01 Feb 23 |
19.48000 +0.83 |
19.52 | 18.38 | 18.72 | 286,404 |
| 31 Jan 23 |
18.65000 +0.79 |
18.90 | 17.57 | 17.93 | 275,681 |
| 30 Jan 23 |
17.86000 -0.14 |
18.47 | 17.53 | 17.66 | 339,574 |
| 27 Jan 23 |
18.00000 +0.22 |
18.22 | 17.15 | 17.80 | 327,906 |
| 26 Jan 23 |
17.78000 +0.24 |
18.00 | 17.20 | 17.86 | 468,535 |
| 25 Jan 23 |
17.54000 -0.14 |
17.76 | 17.04 | 17.25 | 169,669 |
| 24 Jan 23 |
17.68000 -0.70 |
18.66 | 17.40 | 18.30 | 486,445 |
| 23 Jan 23 |
18.38000 -0.01 |
18.48 | 17.97 | 18.43 | 256,965 |
| 20 Jan 23 |
18.39000 +0.66 |
18.55 | 17.79 | 17.80 | 167,774 |
| 19 Jan 23 |
17.73000 -0.34 |
18.28 | 17.56 | 17.96 | 231,680 |
| 18 Jan 23 |
18.07000 +0.36 |
18.10 | 17.45 | 17.93 | 262,739 |
| 17 Jan 23 |
17.71000 +0.04 |
17.84 | 17.30 | 17.53 | 184,627 |
| 13 Jan 23 |
17.67000 +0.17 |
17.88 | 17.13 | 17.19 | 189,781 |
| 12 Jan 23 |
17.50000 +1.21 |
17.51 | 16.11 | 16.47 | 277,312 |
| 11 Jan 23 |
16.29000 +0.04 |
16.29 | 15.77 | 16.29 | 194,803 |
| 10 Jan 23 |
16.25000 -0.56 |
17.12 | 16.15 | 16.79 | 186,416 |
| 09 Jan 23 |
16.81000 +0.08 |
17.28 | 16.10 | 16.13 | 195,869 |
| 06 Jan 23 |
16.73000 -0.32 |
17.23 | 16.48 | 17.23 | 206,299 |
| 05 Jan 23 |
17.05000 -0.76 |
17.54 | 17.00 | 17.54 | 170,784 |
| 04 Jan 23 |
17.81000 +0.49 |
17.93 | 17.08 | 17.58 | 233,597 |
| 03 Jan 23 |
17.32000 +0.42 |
18.01 | 16.81 | 17.43 | 483,261 |
| 30 Dec 22 |
16.90000 +0.00 |
17.00 | 16.17 | 16.49 | 276,870 |
| 29 Dec 22 |
16.90000 +1.20 |
16.92 | 15.85 | 15.99 | 213,989 |
| 28 Dec 22 |
15.70000 +0.19 |
15.90 | 15.35 | 15.46 | 208,716 |
| 27 Dec 22 |
15.51000 -0.54 |
16.02 | 15.41 | 15.85 | 156,267 |
| 23 Dec 22 |
16.05000 -0.08 |
16.43 | 15.72 | 16.13 | 174,035 |
| 22 Dec 22 |
16.13000 -0.59 |
16.44 | 15.23 | 16.34 | 331,136 |
| 21 Dec 22 |
16.72000 +0.24 |
17.25 | 16.29 | 16.71 | 187,637 |
| 20 Dec 22 |
16.48000 +0.13 |
16.93 | 15.93 | 16.13 | 234,817 |
| 19 Dec 22 |
16.35000 -0.75 |
17.09 | 16.09 | 17.09 | 457,439 |
| 16 Dec 22 |
17.10000 +0.17 |
17.69 | 16.72 | 16.73 | 410,386 |
| 15 Dec 22 |
16.93000 -0.43 |
17.87 | 16.58 | 17.22 | 442,015 |
| 14 Dec 22 |
17.36000 -1.09 |
18.64 | 17.19 | 18.25 | 345,910 |
| 13 Dec 22 |
18.45000 +0.33 |
20.12 | 18.06 | 19.30 | 477,256 |
| 12 Dec 22 |
18.12000 +0.42 |
18.12 | 17.55 | 17.67 | 235,038 |
| 09 Dec 22 |
17.70000 -0.29 |
18.14 | 17.55 | 17.84 | 221,717 |
| 08 Dec 22 |
17.99000 -1.22 |
19.59 | 17.88 | 19.40 | 294,897 |
| 07 Dec 22 |
19.21000 +0.12 |
19.93 | 18.63 | 19.12 | 216,413 |
| 06 Dec 22 |
19.09000 -1.23 |
20.14 | 18.92 | 20.14 | 208,170 |
| 05 Dec 22 |
20.32000 -0.86 |
21.42 | 20.12 | 20.94 | 212,418 |
| 02 Dec 22 |
21.18000 +0.93 |
21.25 | 19.52 | 19.72 | 281,019 |
| 01 Dec 22 |
20.25000 +0.58 |
20.73 | 19.73 | 19.75 | 220,241 |
| 30 Nov 22 |
19.67000 +0.94 |
19.75 | 18.34 | 18.80 | 312,264 |
| 29 Nov 22 |
18.73000 -0.12 |
19.30 | 18.50 | 18.77 | 224,672 |
| 28 Nov 22 |
18.85000 -0.39 |
19.78 | 18.79 | 19.01 | 203,028 |
| 25 Nov 22 |
19.24000 -0.48 |
19.70 | 19.18 | 19.56 | 90,088 |
| 23 Nov 22 |
19.72000 -0.18 |
20.13 | 19.20 | 19.82 | 312,932 |
| 22 Nov 22 |
19.90000 +0.17 |
20.32 | 19.15 | 19.75 | 164,367 |
| 21 Nov 22 |
19.73000 +0.01 |
19.99 | 19.06 | 19.45 | 202,194 |
| 18 Nov 22 |
19.72000 -0.80 |
21.74 | 19.28 | 21.12 | 341,651 |
| 17 Nov 22 |
20.52000 -0.15 |
21.26 | 19.78 | 20.05 | 304,025 |
| 16 Nov 22 |
20.67000 -1.59 |
22.14 | 20.48 | 21.87 | 491,340 |
| 15 Nov 22 |
22.26000 -0.47 |
24.10 | 22.18 | 23.49 | 410,981 |
| 14 Nov 22 |
22.73000 +0.34 |
23.19 | 21.66 | 21.97 | 439,789 |
| 11 Nov 22 |
22.39000 +0.31 |
23.42 | 21.51 | 22.09 | 700,625 |
| 10 Nov 22 |
22.08000 +3.16 |
22.14 | 20.09 | 20.09 | 716,200 |
| 09 Nov 22 |
18.92000 -3.09 |
21.96 | 18.08 | 21.30 | 1,419,241 |
| 08 Nov 22 |
22.01000 +4.79 |
22.54 | 18.49 | 18.49 | 3,465,104 |
| 14 Oct 22 |
17.22000 -1.09 |
19.09 | 17.09 | 18.50 | 231,843 |
| 13 Oct 22 |
18.31000 +0.34 |
18.52 | 16.79 | 17.24 | 229,437 |
| 12 Oct 22 |
17.97000 -0.62 |
18.78 | 17.56 | 18.49 | 253,885 |
| 11 Oct 22 |
18.59000 +0.66 |
19.29 | 17.28 | 17.75 | 389,513 |
| 10 Oct 22 |
17.93000 +0.15 |
18.60 | 17.63 | 17.81 | 327,274 |
| 07 Oct 22 |
17.78000 -0.61 |
18.27 | 17.55 | 17.93 | 255,650 |
| 06 Oct 22 |
18.39000 -0.51 |
19.34 | 18.13 | 18.66 | 458,481 |
| 05 Oct 22 |
18.90000 +0.58 |
19.00 | 17.56 | 17.91 | 416,450 |
| 04 Oct 22 |
18.32000 +1.61 |
18.50 | 17.20 | 17.25 | 457,446 |
| 03 Oct 22 |
16.71000 +0.61 |
16.73 | 15.72 | 16.16 | 355,940 |
| 30 Sep 22 |
16.10000 -0.31 |
16.64 | 15.93 | 16.30 | 419,548 |
| 29 Sep 22 |
16.41000 -0.46 |
16.83 | 16.25 | 16.55 | 290,965 |
| 28 Sep 22 |
16.87000 +1.20 |
17.00 | 15.71 | 15.72 | 426,907 |
| 27 Sep 22 |
15.67000 -0.24 |
16.47 | 15.47 | 16.08 | 403,246 |
| 26 Sep 22 |
15.91000 +0.38 |
16.33 | 15.50 | 15.50 | 335,928 |
| 23 Sep 22 |
15.53000 +0.28 |
15.53 | 14.85 | 15.03 | 319,362 |
| 22 Sep 22 |
15.25000 -0.77 |
16.12 | 15.06 | 15.69 | 448,907 |
| 21 Sep 22 |
16.02000 -0.59 |
16.88 | 15.88 | 16.72 | 520,103 |
| 20 Sep 22 |
16.61000 -0.29 |
17.05 | 16.51 | 16.64 | 223,625 |
| 19 Sep 22 |
16.90000 -0.44 |
17.24 | 16.48 | 17.03 | 459,524 |
| 16 Sep 22 |
17.34000 -0.66 |
17.48 | 16.70 | 17.39 | 523,074 |
| 15 Sep 22 |
18.00000 -0.73 |
19.05 | 17.54 | 18.77 | 666,183 |
| 14 Sep 22 |
18.73000 +0.57 |
18.77 | 17.80 | 17.87 | 575,634 |
| 13 Sep 22 |
18.16000 -0.82 |
19.00 | 17.80 | 17.94 | 836,256 |
| 12 Sep 22 |
18.98000 -0.01 |
19.64 | 18.84 | 19.06 | 701,913 |
| 09 Sep 22 |
18.99000 +1.05 |
19.07 | 18.05 | 18.15 | 870,722 |
| 08 Sep 22 |
17.94000 +1.36 |
17.96 | 15.98 | 16.29 | 1,140,717 |
| 07 Sep 22 |
16.58000 +1.84 |
16.88 | 15.05 | 15.35 | 1,119,064 |
| 06 Sep 22 |
14.74000 +0.21 |
14.84 | 14.31 | 14.64 | 410,129 |
| 02 Sep 22 |
14.53000 +0.00 |
14.80 | 14.19 | 14.63 | 302,899 |
| 01 Sep 22 |
14.53000 -0.35 |
14.58 | 13.66 | 14.58 | 585,408 |
| 31 Aug 22 |
14.88000 +0.09 |
15.15 | 14.48 | 14.95 | 645,722 |
| 30 Aug 22 |
14.79000 +0.45 |
14.81 | 14.33 | 14.50 | 463,286 |
| 29 Aug 22 |
14.34000 -0.42 |
15.04 | 14.30 | 14.51 | 346,128 |
| 26 Aug 22 |
14.76000 +0.05 |
15.07 | 14.48 | 14.63 | 652,107 |
| 25 Aug 22 |
14.71000 +0.61 |
15.02 | 14.18 | 14.41 | 1,106,460 |
| 24 Aug 22 |
14.10000 +0.20 |
14.67 | 13.60 | 13.95 | 488,568 |
| 23 Aug 22 |
13.90000 -0.32 |
14.58 | 13.86 | 14.19 | 404,252 |
| 22 Aug 22 |
14.22000 -0.49 |
14.76 | 14.09 | 14.42 | 431,629 |
| 19 Aug 22 |
14.71000 -0.74 |
15.43 | 14.52 | 15.38 | 589,942 |
| 18 Aug 22 |
15.45000 -0.18 |
15.80 | 15.25 | 15.63 | 332,751 |
| 17 Aug 22 |
15.63000 -0.32 |
15.91 | 15.24 | 15.52 | 521,280 |
| 16 Aug 22 |
15.95000 -0.02 |
16.11 | 15.12 | 15.93 | 887,976 |
| 15 Aug 22 |
15.97000 -0.21 |
16.17 | 15.54 | 15.65 | 550,108 |
| 12 Aug 22 |
16.18000 +0.05 |
16.66 | 15.83 | 16.51 | 809,944 |
| 11 Aug 22 |
16.13000 -1.15 |
18.16 | 16.04 | 17.62 | 1,001,485 |
| 10 Aug 22 |
17.28000 -0.45 |
18.73 | 16.82 | 18.02 | 1,147,159 |
| 09 Aug 22 |
17.73000 -5.70 |
20.47 | 17.60 | 19.15 | 1,984,921 |
| 08 Aug 22 |
23.43000 +0.50 |
24.37 | 23.04 | 23.33 | 549,325 |
| 05 Aug 22 |
22.93000 +0.76 |
22.98 | 21.44 | 21.44 | 549,169 |
| 04 Aug 22 |
22.17000 -1.26 |
23.60 | 21.82 | 23.25 | 415,940 |
| 03 Aug 22 |
23.43000 +1.48 |
23.64 | 22.03 | 22.28 | 438,574 |
| 02 Aug 22 |
21.95000 +0.37 |
22.31 | 21.10 | 21.25 | 316,235 |
| 01 Aug 22 |
21.58000 +0.55 |
22.11 | 20.53 | 20.78 | 317,879 |
| 29 Jul 22 |
21.03000 +1.10 |
21.12 | 19.81 | 20.03 | 305,302 |
| 28 Jul 22 |
19.93000 +0.65 |
19.97 | 18.73 | 19.27 | 243,684 |
| 27 Jul 22 |
19.28000 +0.65 |
19.50 | 18.75 | 19.04 | 424,003 |
| 26 Jul 22 |
18.63000 -1.62 |
19.99 | 18.36 | 19.99 | 263,468 |
| 25 Jul 22 |
20.25000 +0.03 |
20.57 | 19.18 | 19.48 | 225,636 |
| 22 Jul 22 |
20.22000 -1.24 |
21.49 | 19.95 | 21.49 | 332,170 |
| 21 Jul 22 |
21.46000 -0.06 |
21.64 | 20.67 | 21.52 | 374,485 |
| 20 Jul 22 |
21.52000 +2.05 |
21.72 | 19.12 | 19.35 | 653,028 |
| 19 Jul 22 |
19.47000 +1.43 |
19.87 | 18.70 | 18.98 | 402,617 |
| 18 Jul 22 |
18.04000 -0.07 |
18.99 | 17.88 | 18.63 | 200,622 |
| 15 Jul 22 |
18.11000 +0.61 |
18.15 | 17.16 | 18.10 | 223,535 |
| 14 Jul 22 |
17.50000 -1.04 |
18.23 | 17.35 | 18.23 | 189,866 |
| 13 Jul 22 |
18.54000 +0.16 |
18.70 | 17.55 | 17.72 | 173,513 |
| 12 Jul 22 |
18.38000 -0.30 |
19.51 | 18.23 | 18.67 | 225,420 |
| 11 Jul 22 |
18.68000 -0.13 |
18.93 | 17.89 | 18.60 | 218,554 |
| 08 Jul 22 |
18.81000 -0.46 |
19.42 | 18.43 | 18.88 | 188,761 |
| 07 Jul 22 |
19.27000 +0.86 |
19.38 | 18.49 | 18.51 | 238,765 |
| 06 Jul 22 |
18.41000 -0.25 |
19.12 | 18.37 | 18.55 | 450,954 |
| 05 Jul 22 |
18.66000 +1.26 |
18.67 | 16.78 | 16.96 | 309,992 |
| 01 Jul 22 |
17.40000 +0.54 |
17.70 | 16.68 | 16.68 | 235,023 |
| 30 Jun 22 |
16.86000 -0.03 |
16.88 | 15.68 | 16.51 | 421,643 |
| 29 Jun 22 |
16.89000 +0.06 |
17.11 | 16.43 | 16.84 | 154,226 |
| 28 Jun 22 |
16.83000 -1.44 |
18.50 | 16.73 | 18.23 | 425,651 |
| 27 Jun 22 |
18.27000 +0.43 |
18.48 | 17.40 | 18.38 | 445,892 |
| 24 Jun 22 |
17.84000 +0.83 |
18.13 | 17.06 | 17.18 | 479,537 |
| 23 Jun 22 |
17.01000 +1.59 |
17.11 | 15.55 | 15.57 | 415,757 |
| 22 Jun 22 |
15.42000 +0.15 |
15.93 | 14.38 | 14.84 | 716,811 |
| 21 Jun 22 |
15.27000 -0.22 |
16.34 | 15.13 | 15.82 | 688,286 |
| 17 Jun 22 |
15.49000 +0.05 |
16.34 | 15.44 | 15.53 | 647,349 |
| 16 Jun 22 |
15.44000 -1.56 |
16.54 | 15.12 | 16.08 | 646,944 |
| 15 Jun 22 |
17.00000 +0.00 |
17.78 | 16.74 | 17.10 | 710,419 |
| 14 Jun 22 |
17.00000 +0.30 |
17.31 | 16.03 | 16.68 | 967,369 |
| 13 Jun 22 |
16.70000 -2.59 |
18.20 | 16.56 | 17.73 | 828,075 |
| 10 Jun 22 |
19.29000 -1.60 |
20.50 | 18.75 | 20.03 | 437,656 |
| 09 Jun 22 |
20.89000 -2.24 |
22.85 | 20.76 | 22.85 | 337,751 |
| 08 Jun 22 |
23.13000 -0.35 |
24.24 | 22.80 | 23.27 | 240,256 |
| 07 Jun 22 |
23.48000 +0.16 |
24.02 | 22.67 | 22.93 | 334,059 |
| 06 Jun 22 |
23.32000 -1.55 |
25.42 | 23.23 | 25.36 | 308,762 |
| 03 Jun 22 |
24.87000 -1.35 |
26.41 | 24.58 | 25.39 | 375,998 |
| 02 Jun 22 |
26.22000 +2.02 |
26.73 | 24.09 | 24.09 | 698,210 |
| 01 Jun 22 |
24.20000 -0.38 |
25.12 | 23.83 | 24.68 | 352,298 |
| 31 May 22 |
24.58000 +0.31 |
25.28 | 23.51 | 24.36 | 475,100 |
| 27 May 22 |
24.27000 +1.93 |
24.39 | 22.66 | 22.66 | 370,113 |
| 26 May 22 |
22.34000 +1.15 |
22.94 | 21.12 | 21.13 | 366,501 |
| 25 May 22 |
21.19000 +0.58 |
21.47 | 20.33 | 20.46 | 300,549 |
| 24 May 22 |
20.61000 -1.65 |
21.57 | 20.06 | 21.27 | 553,846 |
| 23 May 22 |
22.26000 -0.28 |
22.80 | 21.96 | 22.79 | 200,472 |
| 20 May 22 |
22.54000 +0.48 |
23.26 | 21.27 | 22.64 | 398,995 |
| 19 May 22 |
22.06000 +0.04 |
23.42 | 21.81 | 21.83 | 393,101 |
| 18 May 22 |
22.02000 -1.34 |
23.81 | 21.85 | 22.69 | 394,147 |
| 17 May 22 |
23.36000 +1.61 |
23.61 | 22.38 | 22.49 | 626,801 |
| 16 May 22 |
21.75000 -0.86 |
22.51 | 21.45 | 22.25 | 368,192 |
| 13 May 22 |
22.61000 +2.35 |
22.94 | 21.06 | 21.06 | 401,100 |
| 12 May 22 |
20.26000 +1.22 |
21.44 | 18.34 | 18.34 | 935,990 |
| 11 May 22 |
19.04000 -0.91 |
20.40 | 18.22 | 19.67 | 679,519 |
| 10 May 22 |
19.95000 -3.38 |
22.01 | 18.73 | 22.01 | 2,870,393 |
| 09 May 22 |
23.33000 -2.40 |
25.25 | 22.42 | 25.00 | 1,066,045 |
| 06 May 22 |
25.73000 -0.74 |
26.57 | 24.55 | 26.40 | 635,654 |
| 05 May 22 |
26.47000 -2.77 |
28.99 | 26.04 | 28.70 | 562,189 |
| 04 May 22 |
29.24000 +0.77 |
29.39 | 27.02 | 28.74 | 513,642 |
| 03 May 22 |
28.47000 -0.32 |
29.73 | 28.04 | 28.62 | 495,225 |
| 02 May 22 |
28.79000 -0.10 |
30.33 | 28.24 | 28.61 | 521,103 |
| 29 Apr 22 |
28.89000 -3.84 |
33.44 | 28.77 | 31.60 | 775,351 |
| 28 Apr 22 |
32.73000 +4.10 |
32.97 | 29.06 | 30.00 | 1,165,357 |
| 27 Apr 22 |
28.63000 -0.01 |
29.50 | 27.72 | 28.32 | 817,120 |
| 26 Apr 22 |
28.64000 -1.53 |
29.96 | 28.57 | 29.87 | 371,279 |
| 25 Apr 22 |
30.17000 -0.07 |
31.03 | 29.71 | 29.79 | 439,905 |
| 22 Apr 22 |
30.24000 -1.69 |
32.63 | 29.85 | 31.89 | 465,840 |
| 21 Apr 22 |
31.93000 -3.36 |
36.95 | 31.35 | 35.20 | 643,215 |
| 20 Apr 22 |
35.29000 -1.49 |
37.28 | 34.71 | 37.28 | 370,655 |
| 19 Apr 22 |
36.78000 +1.36 |
36.93 | 34.97 | 35.14 | 228,152 |
| 18 Apr 22 |
35.42000 -0.54 |
36.12 | 34.81 | 36.12 | 272,568 |
| 14 Apr 22 |
35.96000 -0.04 |
36.84 | 35.51 | 36.37 | 350,710 |
| 13 Apr 22 |
36.00000 +1.34 |
36.20 | 34.29 | 34.94 | 270,011 |
| 12 Apr 22 |
34.66000 -0.37 |
36.47 | 34.39 | 36.19 | 216,881 |
| 11 Apr 22 |
35.03000 +0.03 |
35.91 | 33.96 | 34.73 | 250,381 |
| 08 Apr 22 |
35.00000 -1.41 |
36.23 | 33.86 | 36.23 | 533,638 |
| 07 Apr 22 |
36.41000 -1.36 |
38.66 | 35.28 | 37.77 | 418,223 |
| 06 Apr 22 |
37.77000 -0.72 |
38.64 | 35.70 | 37.34 | 853,131 |
| 05 Apr 22 |
38.49000 -1.69 |
39.87 | 37.32 | 39.87 | 415,872 |
| 04 Apr 22 |
40.18000 +0.73 |
40.59 | 38.94 | 39.90 | 356,843 |
| 01 Apr 22 |
39.45000 +0.99 |
40.35 | 38.52 | 38.52 | 345,904 |
| 31 Mar 22 |
38.46000 -0.53 |
39.69 | 37.80 | 38.93 | 283,486 |
| 30 Mar 22 |
38.99000 -0.13 |
40.80 | 38.55 | 39.52 | 769,825 |
| 29 Mar 22 |
39.12000 +0.82 |
39.89 | 38.55 | 39.29 | 843,269 |
| 28 Mar 22 |
38.30000 -0.29 |
39.00 | 36.95 | 38.37 | 618,414 |
| 25 Mar 22 |
38.59000 -1.14 |
39.77 | 37.62 | 39.74 | 294,966 |
| 24 Mar 22 |
39.73000 +0.62 |
39.83 | 36.97 | 39.50 | 587,398 |
| 23 Mar 22 |
39.11000 -1.60 |
40.16 | 37.85 | 40.16 | 856,189 |
| 22 Mar 22 |
40.71000 +1.80 |
41.87 | 39.05 | 39.05 | 356,357 |
| 21 Mar 22 |
38.91000 -1.49 |
40.57 | 38.20 | 40.30 | 500,195 |
| 18 Mar 22 |
40.40000 +0.94 |
40.63 | 38.01 | 38.93 | 517,534 |
| 17 Mar 22 |
39.46000 +2.36 |
39.79 | 35.90 | 36.69 | 816,945 |
| 16 Mar 22 |
37.10000 +4.74 |
37.48 | 33.06 | 33.39 | 658,286 |
| 15 Mar 22 |
32.36000 +1.56 |
32.54 | 30.80 | 31.29 | 236,227 |
| 14 Mar 22 |
30.80000 -1.68 |
32.51 | 30.43 | 32.25 | 425,816 |
| 11 Mar 22 |
32.48000 -1.17 |
33.99 | 31.84 | 33.83 | 589,508 |
| 10 Mar 22 |
33.65000 +0.65 |
34.08 | 32.08 | 32.47 | 674,049 |
| 09 Mar 22 |
33.00000 +1.12 |
33.55 | 31.85 | 32.25 | 651,023 |
| 08 Mar 22 |
31.88000 +2.29 |
32.49 | 28.82 | 29.39 | 546,713 |
| 07 Mar 22 |
29.59000 -1.14 |
32.12 | 29.54 | 30.50 | 444,587 |
| 04 Mar 22 |
30.73000 -2.60 |
33.91 | 30.33 | 32.99 | 624,483 |
| 03 Mar 22 |
33.33000 -1.18 |
35.59 | 32.87 | 34.55 | 989,201 |
| 02 Mar 22 |
34.51000 +1.14 |
34.53 | 32.15 | 33.44 | 950,600 |
| 01 Mar 22 |
33.37000 +4.65 |
35.00 | 30.80 | 32.00 | 2,239,788 |
| 28 Feb 22 |
28.72000 +0.85 |
29.41 | 27.10 | 27.48 | 1,203,901 |
| 25 Feb 22 |
27.87000 -0.95 |
29.01 | 27.24 | 29.01 | 613,882 |
| 24 Feb 22 |
28.82000 +2.07 |
29.15 | 25.12 | 25.31 | 760,966 |
| 23 Feb 22 |
26.75000 -1.43 |
28.93 | 26.64 | 28.82 | 641,547 |
| 22 Feb 22 |
28.18000 -0.40 |
29.93 | 27.76 | 28.06 | 454,308 |
| 18 Feb 22 |
28.58000 -0.67 |
29.77 | 28.35 | 29.11 | 808,603 |
| 17 Feb 22 |
29.25000 -2.80 |
31.82 | 28.82 | 31.37 | 584,162 |
| 16 Feb 22 |
32.05000 -1.49 |
33.33 | 31.61 | 33.24 | 467,149 |
| 15 Feb 22 |
33.54000 +1.70 |
33.60 | 32.42 | 32.90 | 363,967 |
| 14 Feb 22 |
31.84000 -0.24 |
33.30 | 31.03 | 32.00 | 526,645 |
| 11 Feb 22 |
32.08000 -1.07 |
34.03 | 31.69 | 33.17 | 436,270 |
| 10 Feb 22 |
33.15000 -0.98 |
35.65 | 32.62 | 32.90 | 837,981 |
| 09 Feb 22 |
34.13000 +2.09 |
34.19 | 32.38 | 32.70 | 762,436 |
| 08 Feb 22 |
32.04000 +1.11 |
32.57 | 30.38 | 30.85 | 782,639 |
| 07 Feb 22 |
30.93000 +0.38 |
32.92 | 30.63 | 30.99 | 580,702 |
| 04 Feb 22 |
30.55000 +1.49 |
31.03 | 29.05 | 29.69 | 507,494 |
| 03 Feb 22 |
29.06000 -2.80 |
31.01 | 28.79 | 30.47 | 813,509 |
| 02 Feb 22 |
31.86000 -1.39 |
33.65 | 31.73 | 33.49 | 424,679 |
| 01 Feb 22 |
33.25000 +1.25 |
33.87 | 31.36 | 32.52 | 926,969 |
| 31 Jan 22 |
32.00000 +2.85 |
32.25 | 28.75 | 29.17 | 1,014,511 |
| 28 Jan 22 |
29.15000 +1.52 |
29.20 | 26.85 | 27.45 | 459,195 |
| 27 Jan 22 |
27.63000 -2.31 |
30.52 | 27.37 | 30.12 | 957,227 |
| 26 Jan 22 |
29.94000 +1.29 |
32.00 | 29.10 | 29.38 | 1,544,149 |
| 25 Jan 22 |
28.65000 -0.94 |
29.73 | 27.75 | 28.58 | 1,695,457 |
| 24 Jan 22 |
29.59000 +0.80 |
29.97 | 26.04 | 28.03 | 1,670,564 |
| 21 Jan 22 |
28.79000 -1.34 |
30.32 | 27.54 | 29.02 | 2,963,637 |
| 20 Jan 22 |
30.13000 -5.46 |
34.20 | 26.57 | 33.83 | 10,497,183 |
| 19 Jan 22 |
35.59000 -1.19 |
37.45 | 34.84 | 36.80 | 2,297,790 |
| 18 Jan 22 |
36.78000 -3.92 |
41.09 | 36.33 | 40.00 | 2,078,236 |
| 14 Jan 22 |
40.70000 -1.30 |
43.78 | 40.26 | 41.78 | 2,149,827 |
| 13 Jan 22 |
42.00000 -4.42 |
46.99 | 41.91 | 46.77 | 1,397,621 |
| 12 Jan 22 |
46.42000 -1.08 |
49.20 | 46.37 | 48.50 | 948,816 |
| 11 Jan 22 |
47.50000 +0.24 |
49.00 | 45.82 | 47.07 | 793,340 |
| 10 Jan 22 |
47.26000 +1.16 |
47.62 | 43.70 | 47.41 | 991,439 |
| 07 Jan 22 |
46.10000 -1.52 |
49.36 | 45.60 | 46.83 | 545,690 |
| 06 Jan 22 |
47.62000 +1.87 |
49.69 | 45.76 | 47.01 | 868,618 |
| 05 Jan 22 |
45.75000 -4.53 |
49.84 | 45.06 | 49.55 | 995,620 |
| 04 Jan 22 |
50.28000 -4.14 |
55.92 | 47.78 | 54.92 | 1,501,332 |
| 03 Jan 22 |
54.42000 +0.46 |
55.42 | 51.68 | 54.74 | 976,836 |
| 31 Dec 21 |
53.96000 -1.06 |
56.00 | 53.57 | 55.24 | 347,099 |
| 30 Dec 21 |
55.02000 -0.34 |
55.87 | 54.27 | 55.38 | 359,794 |
| 29 Dec 21 |
55.36000 +0.34 |
56.58 | 52.65 | 54.54 | 414,847 |
| 28 Dec 21 |
55.02000 -0.22 |
55.85 | 52.53 | 55.24 | 691,290 |
| 27 Dec 21 |
55.24000 +3.59 |
55.68 | 51.75 | 51.75 | 868,188 |
| 23 Dec 21 |
51.65000 +1.05 |
51.95 | 49.56 | 50.60 | 362,381 |
| 22 Dec 21 |
50.60000 +1.06 |
52.32 | 49.33 | 49.33 | 832,243 |
| 21 Dec 21 |
49.54000 +3.83 |
50.08 | 46.24 | 46.25 | 651,649 |
| 20 Dec 21 |
45.71000 -2.75 |
47.62 | 45.49 | 46.58 | 763,468 |
| 17 Dec 21 |
48.46000 +3.72 |
48.93 | 43.31 | 43.70 | 915,989 |
| 16 Dec 21 |
44.74000 -2.11 |
49.74 | 44.15 | 48.35 | 1,051,719 |
| 15 Dec 21 |
46.85000 +4.23 |
46.96 | 41.71 | 43.15 | 808,048 |
| 14 Dec 21 |
42.62000 -0.23 |
43.73 | 41.45 | 41.93 | 816,415 |
| 13 Dec 21 |
42.85000 +0.46 |
46.32 | 40.93 | 43.85 | 999,796 |
| 10 Dec 21 |
42.39000 -0.56 |
44.98 | 41.23 | 43.11 | 1,408,552 |
| 09 Dec 21 |
42.95000 -1.02 |
45.30 | 42.48 | 44.96 | 1,341,133 |
| 08 Dec 21 |
43.97000 +1.87 |
45.42 | 41.25 | 42.45 | 1,725,788 |
| 07 Dec 21 |
42.10000 +3.01 |
43.59 | 40.64 | 41.00 | 961,310 |
| 06 Dec 21 |
39.09000 +1.28 |
39.83 | 35.15 | 36.60 | 1,447,518 |
| 03 Dec 21 |
37.81000 -3.53 |
41.98 | 36.64 | 41.49 | 1,650,137 |
| 02 Dec 21 |
41.34000 +1.72 |
41.87 | 38.56 | 39.73 | 1,078,601 |
| 01 Dec 21 |
39.62000 -4.93 |
45.60 | 39.14 | 45.00 | 2,185,118 |
| 30 Nov 21 |
44.55000 -1.95 |
47.91 | 42.57 | 46.22 | 2,209,525 |
| 29 Nov 21 |
46.50000 +1.09 |
47.43 | 43.33 | 47.25 | 1,052,211 |
| 26 Nov 21 |
45.41000 -1.50 |
48.00 | 44.80 | 45.79 | 909,494 |
| 24 Nov 21 |
46.91000 +3.48 |
48.48 | 42.33 | 42.40 | 3,431,082 |
| 23 Nov 21 |
43.43000 -2.23 |
46.97 | 42.31 | 45.43 | 1,565,666 |
| 22 Nov 21 |
45.66000 -4.13 |
49.54 | 43.91 | 49.46 | 3,753,899 |
| 19 Nov 21 |
49.79000 -4.62 |
55.79 | 49.34 | 54.19 | 1,246,028 |
| 18 Nov 21 |
54.41000 -4.76 |
59.18 | 53.61 | 59.18 | 1,011,549 |
| 17 Nov 21 |
59.17000 -2.32 |
62.22 | 59.12 | 61.00 | 568,940 |
| 16 Nov 21 |
61.49000 -2.47 |
64.00 | 60.10 | 63.59 | 856,964 |
| 15 Nov 21 |
63.96000 -0.61 |
66.84 | 63.14 | 64.70 | 1,024,988 |
| 12 Nov 21 |
64.57000 +0.52 |
66.00 | 63.00 | 65.28 | 1,097,358 |
| 11 Nov 21 |
64.05000 +5.89 |
64.59 | 59.60 | 62.97 | 1,512,984 |
| 10 Nov 21 |
58.16000 -3.13 |
62.72 | 57.34 | 60.36 | 1,330,314 |
| 09 Nov 21 |
61.29000 -1.65 |
64.25 | 60.25 | 63.68 | 654,754 |
| 08 Nov 21 |
62.94000 +3.61 |
63.60 | 59.30 | 59.93 | 1,142,353 |
| 05 Nov 21 |
59.33000 +0.27 |
59.90 | 56.77 | 58.67 | 764,893 |
| 04 Nov 21 |
59.06000 -1.00 |
60.34 | 57.55 | 60.29 | 637,099 |
| 03 Nov 21 |
60.06000 -1.15 |
62.38 | 57.94 | 60.59 | 870,317 |
| 02 Nov 21 |
61.21000 +1.42 |
62.10 | 59.05 | 59.77 | 974,698 |
| 01 Nov 21 |
59.79000 +1.89 |
60.00 | 56.70 | 57.91 | 1,079,095 |
| 29 Oct 21 |
57.90000 -1.46 |
60.11 | 56.60 | 58.82 | 1,209,629 |
| 28 Oct 21 |
59.36000 +2.31 |
59.61 | 56.02 | 56.35 | 1,235,303 |
| 27 Oct 21 |
57.05000 -0.82 |
58.58 | 55.30 | 58.58 | 1,448,362 |
| 26 Oct 21 |
57.87000 -1.82 |
63.29 | 56.58 | 60.04 | 1,997,028 |
| 25 Oct 21 |
59.69000 +0.51 |
61.86 | 59.41 | 59.76 | 1,352,313 |
| 22 Oct 21 |
59.18000 -2.28 |
62.72 | 58.72 | 61.26 | 3,004,534 |
| 21 Oct 21 |
61.46000 -2.90 |
65.22 | 60.32 | 63.05 | 5,903,571 |
| 20 Oct 21 |
64.36000 -3.15 |
71.14 | 63.43 | 67.32 | 1,680,321 |
| 19 Oct 21 |
67.51000 -5.41 |
69.80 | 63.35 | 68.10 | 2,295,941 |
| 18 Oct 21 |
72.92000 +8.16 |
74.21 | 64.00 | 64.76 | 1,184,063 |
| 15 Oct 21 |
64.76000 -2.41 |
68.87 | 63.05 | 68.70 | 974,186 |
| 14 Oct 21 |
67.17000 +2.22 |
71.83 | 62.70 | 66.58 | 1,534,176 |
| 13 Oct 21 |
64.95000 +8.50 |
65.54 | 57.20 | 57.47 | 1,460,666 |
| 12 Oct 21 |
56.45000 +0.41 |
57.59 | 53.53 | 55.63 | 945,873 |
| 11 Oct 21 |
56.04000 -2.93 |
59.19 | 54.51 | 58.36 | 789,383 |
| 08 Oct 21 |
58.97000 +1.16 |
61.43 | 57.11 | 58.70 | 872,511 |
| 07 Oct 21 |
57.81000 -4.68 |
66.81 | 57.09 | 65.20 | 1,231,084 |
| 06 Oct 21 |
62.49000 +2.78 |
62.97 | 58.01 | 58.13 | 770,352 |
| 05 Oct 21 |
59.71000 +0.19 |
64.49 | 58.37 | 61.52 | 999,198 |
| 04 Oct 21 |
59.52000 -6.70 |
65.91 | 58.94 | 65.28 | 846,326 |
| 01 Oct 21 |
66.22000 -0.15 |
67.92 | 60.53 | 66.59 | 871,249 |
| 30 Sep 21 |
66.37000 -2.53 |
71.61 | 65.67 | 68.04 | 702,044 |
| 29 Sep 21 |
68.90000 +4.93 |
69.87 | 64.00 | 64.03 | 877,232 |
| 28 Sep 21 |
63.97000 -4.37 |
69.28 | 63.36 | 66.00 | 972,351 |
| 27 Sep 21 |
68.34000 -4.20 |
73.80 | 65.13 | 73.67 | 1,284,963 |
| 24 Sep 21 |
72.54000 -10.97 |
85.49 | 70.95 | 83.13 | 1,454,310 |
| 23 Sep 21 |
83.51000 +6.09 |
84.15 | 77.42 | 78.30 | 816,972 |
| 22 Sep 21 |
77.42000 +1.12 |
79.18 | 74.00 | 78.63 | 1,095,438 |
| 21 Sep 21 |
76.30000 +2.88 |
77.51 | 72.20 | 75.05 | 1,051,897 |
| 20 Sep 21 |
73.42000 +1.58 |
78.80 | 67.76 | 68.43 | 1,747,813 |
| 17 Sep 21 |
71.84000 +2.30 |
73.33 | 70.17 | 71.00 | 2,089,568 |
| 16 Sep 21 |
69.54000 +5.08 |
69.90 | 62.62 | 64.17 | 1,157,979 |
| 15 Sep 21 |
64.46000 +4.54 |
65.27 | 58.12 | 59.62 | 968,460 |
| 14 Sep 21 |
59.92000 -0.67 |
61.93 | 57.85 | 57.88 | 622,327 |
| 13 Sep 21 |
60.59000 -7.53 |
69.66 | 58.50 | 69.66 | 1,123,774 |
| 10 Sep 21 |
68.12000 +2.31 |
69.69 | 66.60 | 67.19 | 569,533 |
| 09 Sep 21 |
65.81000 -4.60 |
71.89 | 64.03 | 70.00 | 1,003,219 |
| 08 Sep 21 |
70.41000 -2.03 |
72.06 | 67.01 | 71.96 | 947,256 |
| 07 Sep 21 |
72.44000 +1.62 |
75.97 | 69.62 | 72.61 | 989,253 |
| 03 Sep 21 |
70.82000 +2.62 |
72.12 | 66.14 | 68.71 | 1,113,096 |
| 02 Sep 21 |
68.20000 +2.75 |
68.48 | 62.40 | 64.75 | 677,483 |
| 01 Sep 21 |
65.45000 +2.55 |
67.26 | 60.61 | 63.15 | 1,306,152 |
| 31 Aug 21 |
62.90000 +4.05 |
63.95 | 57.58 | 59.56 | 1,013,984 |
| 30 Aug 21 |
58.85000 +4.39 |
59.85 | 55.20 | 55.73 | 884,574 |
| 27 Aug 21 |
54.46000 +4.25 |
55.60 | 50.02 | 51.47 | 759,412 |
| 26 Aug 21 |
50.21000 +1.71 |
50.87 | 46.98 | 48.87 | 505,528 |
| 25 Aug 21 |
48.50000 +1.75 |
49.43 | 46.30 | 47.01 | 336,989 |
| 24 Aug 21 |
46.75000 -2.00 |
49.80 | 46.23 | 49.78 | 463,009 |
| 23 Aug 21 |
48.75000 -0.67 |
52.51 | 48.41 | 49.17 | 567,487 |
| 20 Aug 21 |
49.42000 +3.25 |
50.98 | 45.77 | 46.17 | 566,296 |
| 19 Aug 21 |
46.17000 -1.86 |
49.50 | 45.71 | 47.00 | 616,999 |
| 18 Aug 21 |
48.03000 +3.90 |
48.22 | 43.45 | 44.50 | 1,529,904 |
| 17 Aug 21 |
44.13000 +4.63 |
44.79 | 38.79 | 39.40 | 1,364,144 |
| 16 Aug 21 |
39.50000 -0.51 |
40.90 | 38.06 | 40.50 | 340,111 |
| 13 Aug 21 |
40.01000 +1.06 |
40.37 | 37.88 | 38.95 | 326,756 |
| 12 Aug 21 |
38.95000 -0.45 |
41.00 | 37.16 | 40.10 | 622,156 |
| 11 Aug 21 |
39.40000 +7.14 |
40.77 | 33.90 | 33.90 | 2,183,895 |
| 10 Aug 21 |
32.26000 +1.27 |
33.00 | 30.87 | 31.29 | 352,863 |
| 09 Aug 21 |
30.99000 -0.01 |
31.43 | 30.03 | 30.70 | 284,537 |
| 06 Aug 21 |
31.00000 +0.86 |
31.47 | 29.95 | 30.24 | 400,484 |
| 05 Aug 21 |
30.14000 +0.10 |
30.44 | 29.75 | 30.10 | 122,251 |
| 04 Aug 21 |
30.04000 -0.03 |
30.30 | 28.23 | 30.14 | 169,612 |
| 03 Aug 21 |
30.07000 -0.13 |
30.28 | 29.62 | 30.19 | 240,426 |
| 02 Aug 21 |
30.20000 -0.25 |
31.23 | 29.65 | 30.87 | 166,741 |
| 30 Jul 21 |
30.45000 -1.22 |
31.70 | 30.41 | 31.31 | 469,101 |
| 29 Jul 21 |
31.67000 +0.62 |
32.20 | 30.72 | 31.17 | 268,162 |
| 28 Jul 21 |
31.05000 -0.42 |
31.82 | 30.62 | 31.38 | 98,423 |
| 27 Jul 21 |
31.47000 +0.93 |
31.61 | 29.64 | 30.21 | 295,018 |
| 26 Jul 21 |
30.54000 -0.20 |
30.62 | 30.05 | 30.30 | 88,713 |
| 23 Jul 21 |
30.74000 +1.66 |
30.98 | 29.25 | 29.58 | 116,221 |
| 22 Jul 21 |
29.08000 -0.07 |
29.67 | 28.67 | 29.39 | 103,370 |
| 21 Jul 21 |
29.15000 -0.85 |
30.75 | 29.15 | 30.43 | 200,053 |
| 20 Jul 21 |
30.00000 +2.58 |
30.85 | 27.46 | 27.75 | 236,083 |
| 19 Jul 21 |
27.42000 -1.53 |
29.27 | 26.66 | 28.50 | 526,277 |
| 16 Jul 21 |
28.95000 -0.92 |
30.52 | 28.38 | 30.06 | 266,975 |
| 15 Jul 21 |
29.87000 -0.06 |
30.24 | 29.00 | 29.84 | 196,554 |
| 14 Jul 21 |
29.93000 -1.35 |
32.24 | 29.81 | 31.37 | 242,022 |
| 13 Jul 21 |
31.28000 -0.61 |
32.32 | 30.66 | 32.00 | 178,908 |
| 12 Jul 21 |
31.89000 -0.03 |
32.70 | 30.71 | 32.42 | 311,677 |
| 09 Jul 21 |
31.92000 +0.71 |
32.44 | 31.40 | 32.00 | 353,687 |
| 08 Jul 21 |
31.21000 -0.79 |
31.90 | 30.80 | 31.30 | 391,823 |
| 07 Jul 21 |
32.00000 +0.22 |
32.73 | 31.00 | 31.81 | 326,088 |
| 06 Jul 21 |
31.78000 -0.61 |
34.00 | 31.25 | 33.50 | 781,923 |
| 02 Jul 21 |
32.39000 -0.85 |
33.24 | 32.08 | 33.24 | 353,830 |
| 01 Jul 21 |
33.24000 -1.00 |
34.49 | 31.75 | 34.20 | 527,066 |
| 30 Jun 21 |
34.24000 -0.55 |
35.20 | 33.76 | 34.94 | 262,282 |
| 29 Jun 21 |
34.79000 +0.09 |
35.22 | 33.32 | 34.56 | 357,539 |
| 28 Jun 21 |
34.70000 -0.27 |
35.60 | 33.17 | 35.35 | 449,534 |
| 25 Jun 21 |
34.97000 +2.37 |
35.63 | 32.60 | 32.60 | 843,427 |
| 24 Jun 21 |
32.60000 +1.05 |
34.26 | 31.87 | 32.00 | 789,617 |
| 23 Jun 21 |
31.55000 +1.58 |
32.49 | 29.76 | 30.19 | 597,980 |
| 22 Jun 21 |
29.97000 +0.09 |
30.98 | 29.31 | 29.92 | 245,710 |
| 21 Jun 21 |
29.88000 +0.77 |
33.08 | 29.34 | 29.34 | 1,053,994 |
| 18 Jun 21 |
29.11000 -0.34 |
29.88 | 28.55 | 29.10 | 349,623 |
| 17 Jun 21 |
29.45000 +0.06 |
30.44 | 29.31 | 29.39 | 1,304,615 |
| 16 Jun 21 |
29.39000 +0.24 |
30.84 | 28.66 | 29.15 | 1,992,544 |
| 15 Jun 21 |
29.15000 -2.17 |
32.48 | 28.55 | 31.56 | 1,079,162 |
| 14 Jun 21 |
31.32000 +0.23 |
33.06 | 29.30 | 30.55 | 1,336,917 |
| 11 Jun 21 |
31.09000 +0.00 |
32.94 | 27.06 | 27.55 | 7,449,713 |