FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Sprinklr Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.45000 +0.33 |
6.48 | 6.15 | 6.21 | 3,121,250 |
| 19 Oct 26 |
6.12000 +0.29 |
6.14 | 5.80 | 5.89 | 2,669,930 |
| 16 Oct 26 |
5.83000 -0.02 |
6.18 | 5.76 | 6.14 | 2,828,476 |
| 15 Oct 26 |
5.85000 +0.22 |
5.91 | 5.66 | 5.66 | 2,449,224 |
| 14 Oct 26 |
5.63000 +0.00 |
5.70 | 5.59 | 5.63 | 2,084,636 |
| 13 Oct 26 |
5.63000 +0.10 |
5.74 | 5.52 | 5.52 | 1,811,065 |
| 12 Oct 26 |
5.53000 +0.01 |
5.72 | 5.50 | 5.57 | 1,937,827 |
| 09 Oct 26 |
5.52000 +0.10 |
5.53 | 5.39 | 5.42 | 1,788,531 |
| 08 Oct 26 |
5.42000 +0.23 |
5.43 | 5.12 | 5.12 | 2,549,157 |
| 07 Oct 26 |
5.19000 +0.03 |
5.28 | 5.14 | 5.21 | 1,781,154 |
| 06 Oct 26 |
5.16000 -0.07 |
5.30 | 5.13 | 5.30 | 1,632,294 |
| 05 Oct 26 |
5.23000 +0.03 |
5.30 | 5.17 | 5.21 | 2,446,968 |
| 02 Oct 26 |
5.20000 -0.02 |
5.26 | 5.13 | 5.20 | 2,151,214 |
| 01 Oct 26 |
5.22000 +0.27 |
5.24 | 5.02 | 5.05 | 4,730,016 |
| 30 Sep 26 |
4.95000 +0.13 |
5.01 | 4.81 | 4.82 | 3,685,028 |
| 29 Sep 26 |
4.82000 -0.16 |
4.95 | 4.72 | 4.93 | 2,225,421 |
| 28 Sep 26 |
4.98000 -0.09 |
5.05 | 4.84 | 4.97 | 2,762,132 |
| 25 Sep 26 |
5.07000 -0.23 |
5.33 | 5.06 | 5.29 | 2,822,062 |
| 24 Sep 26 |
5.30000 -0.13 |
5.48 | 5.22 | 5.45 | 2,892,286 |
| 23 Sep 26 |
5.43000 +0.05 |
5.47 | 5.32 | 5.40 | 1,770,359 |
| 22 Sep 26 |
5.38000 -0.01 |
5.58 | 5.22 | 5.52 | 3,857,857 |
| 21 Sep 26 |
5.39000 +0.06 |
5.42 | 5.31 | 5.34 | 1,989,762 |
| 18 Sep 26 |
5.33000 -0.29 |
5.65 | 5.30 | 5.65 | 5,428,268 |
| 17 Sep 26 |
5.62000 +0.03 |
5.64 | 5.45 | 5.52 | 2,628,324 |
| 16 Sep 26 |
5.59000 -0.06 |
5.63 | 5.52 | 5.56 | 3,606,655 |
| 15 Sep 26 |
5.65000 -0.14 |
5.85 | 5.64 | 5.70 | 2,909,524 |
| 14 Sep 26 |
5.79000 +0.31 |
5.83 | 5.57 | 5.67 | 2,652,045 |
| 11 Sep 26 |
5.48000 +0.04 |
5.56 | 5.43 | 5.45 | 2,893,059 |
| 10 Sep 26 |
5.44000 +0.12 |
5.47 | 5.29 | 5.32 | 2,922,180 |
| 09 Sep 26 |
5.32000 -0.23 |
5.63 | 5.31 | 5.58 | 3,588,171 |
| 08 Sep 26 |
5.55000 -0.36 |
5.82 | 5.50 | 5.82 | 4,591,523 |
| 04 Sep 26 |
5.91000 -0.33 |
6.17 | 5.87 | 6.17 | 4,456,587 |
| 03 Sep 26 |
6.24000 -0.71 |
7.03 | 6.21 | 6.97 | 6,973,727 |
| 02 Sep 26 |
6.95000 -0.65 |
7.81 | 6.95 | 7.40 | 8,245,578 |
| 01 Sep 26 |
7.60000 -0.61 |
8.18 | 7.55 | 8.08 | 12,009,081 |
| 31 Aug 26 |
8.21000 +0.05 |
8.27 | 8.09 | 8.17 | 4,932,984 |
| 28 Aug 26 |
8.16000 +0.22 |
8.18 | 7.87 | 7.88 | 4,411,745 |
| 27 Aug 26 |
7.94000 +0.47 |
8.04 | 7.56 | 7.59 | 4,894,249 |
| 26 Aug 26 |
7.47000 +0.00 |
7.54 | 7.31 | 7.32 | 3,177,549 |
| 25 Aug 26 |
7.47000 +0.04 |
7.48 | 7.30 | 7.33 | 3,104,261 |
| 24 Aug 26 |
7.43000 +0.03 |
7.50 | 7.32 | 7.34 | 2,702,179 |
| 21 Aug 26 |
7.40000 +0.20 |
7.40 | 7.12 | 7.18 | 2,783,124 |
| 20 Aug 26 |
7.20000 +0.07 |
7.30 | 7.09 | 7.09 | 1,967,034 |
| 19 Aug 26 |
7.13000 +0.22 |
7.18 | 6.88 | 6.88 | 1,914,770 |
| 18 Aug 26 |
6.91000 +0.21 |
6.96 | 6.72 | 6.81 | 1,795,732 |
| 17 Aug 26 |
6.70000 -0.19 |
6.91 | 6.70 | 6.81 | 1,886,055 |
| 14 Aug 26 |
6.89000 -0.14 |
7.11 | 6.84 | 7.08 | 1,792,576 |
| 13 Aug 26 |
7.03000 +0.29 |
7.07 | 6.66 | 6.75 | 2,765,818 |
| 12 Aug 26 |
6.74000 -0.13 |
6.82 | 6.68 | 6.73 | 1,894,046 |
| 11 Aug 26 |
6.87000 -0.06 |
6.99 | 6.81 | 6.86 | 1,701,246 |
| 10 Aug 26 |
6.93000 +0.07 |
7.01 | 6.78 | 6.79 | 1,710,635 |
| 07 Aug 26 |
6.86000 +0.25 |
6.90 | 6.70 | 6.70 | 1,837,702 |
| 06 Aug 26 |
6.61000 -0.10 |
6.66 | 6.50 | 6.58 | 2,352,339 |
| 05 Aug 26 |
6.71000 +0.04 |
6.73 | 6.58 | 6.68 | 4,431,733 |
| 04 Aug 26 |
6.67000 +0.15 |
6.71 | 6.38 | 6.38 | 2,360,877 |
| 03 Aug 26 |
6.52000 +0.16 |
6.78 | 6.41 | 6.51 | 3,238,972 |
| 31 Jul 26 |
6.36000 +0.16 |
6.39 | 6.08 | 6.08 | 2,934,848 |
| 30 Jul 26 |
6.20000 -0.25 |
6.34 | 6.07 | 6.27 | 2,432,208 |
| 29 Jul 26 |
6.45000 +0.14 |
6.54 | 6.31 | 6.32 | 2,176,883 |
| 28 Jul 26 |
6.31000 +0.24 |
6.45 | 6.18 | 6.19 | 2,888,596 |
| 27 Jul 26 |
6.07000 +0.38 |
6.20 | 5.74 | 5.74 | 4,682,501 |
| 24 Jul 26 |
5.69000 +0.19 |
5.74 | 5.56 | 5.58 | 1,992,204 |
| 23 Jul 26 |
5.50000 -0.06 |
5.65 | 5.46 | 5.65 | 2,450,697 |
| 22 Jul 26 |
5.56000 -0.23 |
5.84 | 5.44 | 5.84 | 3,410,899 |
| 21 Jul 26 |
5.79000 -0.16 |
5.96 | 5.77 | 5.83 | 2,331,179 |
| 20 Jul 26 |
5.95000 +0.12 |
6.04 | 5.73 | 5.76 | 3,271,455 |
| 17 Jul 26 |
5.83000 +0.00 |
5.92 | 5.76 | 5.79 | 2,226,041 |
| 16 Jul 26 |
5.83000 +0.08 |
5.95 | 5.74 | 5.79 | 2,883,551 |
| 15 Jul 26 |
5.75000 +0.07 |
5.88 | 5.69 | 5.77 | 2,647,928 |
| 14 Jul 26 |
5.68000 -0.05 |
5.73 | 5.48 | 5.48 | 3,090,924 |
| 13 Jul 26 |
5.73000 +0.25 |
5.84 | 5.55 | 5.58 | 5,402,681 |
| 10 Jul 26 |
5.48000 -0.02 |
5.63 | 5.44 | 5.60 | 1,782,592 |
| 09 Jul 26 |
5.50000 +0.08 |
5.50 | 5.20 | 5.31 | 2,484,299 |
| 08 Jul 26 |
5.42000 -0.05 |
5.47 | 5.36 | 5.37 | 2,388,183 |
| 07 Jul 26 |
5.47000 +0.07 |
5.61 | 5.45 | 5.49 | 2,974,176 |
| 06 Jul 26 |
5.40000 -0.01 |
5.50 | 5.31 | 5.33 | 2,681,212 |
| 02 Jul 26 |
5.41000 +0.09 |
5.54 | 5.33 | 5.33 | 4,048,491 |
| 01 Jul 26 |
5.32000 +0.16 |
5.39 | 5.27 | 5.30 | 3,906,409 |
| 30 Jun 26 |
5.16000 -0.03 |
5.20 | 5.05 | 5.11 | 3,252,335 |
| 29 Jun 26 |
5.19000 +0.03 |
5.32 | 5.16 | 5.26 | 4,046,215 |
| 26 Jun 26 |
5.16000 +0.25 |
5.16 | 4.96 | 4.96 | 7,927,895 |
| 25 Jun 26 |
4.91000 -0.10 |
5.01 | 4.86 | 4.90 | 3,219,662 |
| 24 Jun 26 |
5.01000 +0.04 |
5.14 | 4.94 | 4.95 | 3,493,605 |
| 23 Jun 26 |
4.97000 +0.02 |
5.09 | 4.93 | 5.05 | 2,964,323 |
| 22 Jun 26 |
4.95000 -0.09 |
5.11 | 4.82 | 5.00 | 4,837,484 |
| 18 Jun 26 |
5.04000 -0.08 |
5.07 | 4.94 | 5.04 | 8,200,437 |
| 17 Jun 26 |
5.12000 -0.16 |
5.32 | 5.05 | 5.30 | 4,386,123 |
| 16 Jun 26 |
5.28000 -0.03 |
5.41 | 5.24 | 5.32 | 3,785,329 |
| 15 Jun 26 |
5.31000 -0.03 |
5.41 | 5.20 | 5.31 | 3,223,791 |
| 12 Jun 26 |
5.34000 -0.04 |
5.38 | 5.20 | 5.35 | 3,293,417 |
| 11 Jun 26 |
5.38000 +0.03 |
5.41 | 5.20 | 5.29 | 2,791,882 |
| 10 Jun 26 |
5.35000 -0.05 |
5.56 | 5.30 | 5.35 | 2,379,782 |
| 09 Jun 26 |
5.40000 +0.00 |
5.48 | 5.26 | 5.33 | 2,841,788 |
| 08 Jun 26 |
5.40000 +0.02 |
5.42 | 5.25 | 5.33 | 2,563,153 |
| 05 Jun 26 |
5.38000 +0.00 |
5.52 | 5.20 | 5.49 | 3,643,420 |
| 04 Jun 26 |
5.38000 -0.07 |
5.59 | 5.26 | 5.45 | 3,446,445 |
| 03 Jun 26 |
5.45000 -0.17 |
5.55 | 5.04 | 5.15 | 5,236,526 |
| 02 Jun 26 |
5.62000 -0.39 |
5.83 | 5.56 | 5.78 | 4,084,287 |
| 01 Jun 26 |
6.01000 +0.43 |
6.01 | 5.61 | 5.68 | 6,816,885 |
| 29 May 26 |
5.58000 +0.22 |
5.64 | 5.41 | 5.44 | 2,733,411 |
| 28 May 26 |
5.36000 +0.08 |
5.49 | 5.29 | 5.36 | 1,984,939 |
| 27 May 26 |
5.28000 -0.02 |
5.41 | 5.21 | 5.22 | 2,225,444 |
| 26 May 26 |
5.30000 +0.03 |
5.32 | 5.18 | 5.20 | 3,105,925 |
| 22 May 26 |
5.27000 -0.01 |
5.49 | 5.27 | 5.27 | 2,139,590 |
| 21 May 26 |
5.28000 +0.01 |
5.28 | 5.11 | 5.19 | 2,558,070 |
| 20 May 26 |
5.27000 -0.01 |
5.29 | 5.08 | 5.19 | 2,459,413 |
| 19 May 26 |
5.28000 +0.04 |
5.49 | 5.26 | 5.38 | 4,174,885 |
| 18 May 26 |
5.24000 +0.13 |
5.31 | 5.06 | 5.16 | 3,873,114 |
| 15 May 26 |
5.11000 +0.17 |
5.16 | 4.90 | 4.98 | 2,515,692 |
| 14 May 26 |
4.94000 +0.05 |
4.99 | 4.84 | 4.90 | 3,077,410 |
| 13 May 26 |
4.89000 -0.17 |
5.00 | 4.81 | 5.00 | 3,981,721 |
| 12 May 26 |
5.06000 -0.14 |
5.28 | 5.00 | 5.28 | 4,279,172 |
| 11 May 26 |
5.20000 -0.13 |
5.42 | 5.10 | 5.28 | 2,870,674 |
| 08 May 26 |
5.33000 -0.12 |
5.35 | 5.18 | 5.29 | 3,061,052 |
| 07 May 26 |
5.45000 +0.20 |
5.59 | 5.33 | 5.33 | 4,270,743 |
| 06 May 26 |
5.25000 -0.18 |
5.35 | 5.19 | 5.32 | 3,798,796 |
| 05 May 26 |
5.43000 +0.05 |
5.45 | 5.31 | 5.38 | 3,014,391 |
| 04 May 26 |
5.38000 +0.19 |
5.45 | 5.19 | 5.19 | 4,124,706 |
| 01 May 26 |
5.19000 +0.27 |
5.28 | 5.03 | 5.03 | 3,741,329 |
| 30 Apr 26 |
4.92000 -0.07 |
4.95 | 4.83 | 4.90 | 3,732,977 |
| 29 Apr 26 |
4.99000 -0.08 |
5.01 | 4.89 | 5.00 | 2,771,688 |
| 28 Apr 26 |
5.07000 -0.03 |
5.28 | 5.06 | 5.15 | 4,418,904 |
| 27 Apr 26 |
5.10000 +0.08 |
5.26 | 4.97 | 4.99 | 4,514,419 |
| 24 Apr 26 |
5.02000 +0.18 |
5.02 | 4.79 | 4.79 | 4,131,314 |
| 23 Apr 26 |
4.84000 -0.40 |
5.14 | 4.72 | 5.13 | 6,361,896 |
| 22 Apr 26 |
5.24000 +0.03 |
5.28 | 5.10 | 5.25 | 8,524,753 |
| 21 Apr 26 |
5.21000 -0.12 |
5.47 | 5.09 | 5.36 | 8,894,155 |
| 20 Apr 26 |
5.33000 -0.12 |
5.54 | 5.27 | 5.45 | 8,970,077 |
| 17 Apr 26 |
5.45000 -0.17 |
5.72 | 5.39 | 5.66 | 4,014,606 |
| 16 Apr 26 |
5.62000 +0.21 |
5.65 | 5.45 | 5.52 | 5,150,725 |
| 15 Apr 26 |
5.41000 +0.08 |
5.50 | 5.34 | 5.40 | 8,461,126 |
| 14 Apr 26 |
5.33000 -0.11 |
5.56 | 5.21 | 5.50 | 3,651,766 |
| 13 Apr 26 |
5.44000 +0.04 |
5.51 | 5.34 | 5.42 | 4,254,259 |
| 10 Apr 26 |
5.40000 -0.19 |
5.59 | 5.35 | 5.58 | 3,566,732 |
| 09 Apr 26 |
5.59000 -0.06 |
5.67 | 5.45 | 5.62 | 3,203,630 |
| 08 Apr 26 |
5.65000 -0.27 |
6.10 | 5.63 | 6.05 | 3,949,541 |
| 07 Apr 26 |
5.92000 -0.18 |
6.13 | 5.92 | 6.08 | 2,203,445 |
| 06 Apr 26 |
6.10000 +0.04 |
6.15 | 6.01 | 6.05 | 1,918,019 |
| 02 Apr 26 |
6.06000 +0.08 |
6.10 | 5.92 | 5.99 | 2,166,701 |
| 01 Apr 26 |
5.98000 -0.02 |
6.08 | 5.91 | 6.04 | 2,218,875 |
| 31 Mar 26 |
6.00000 +0.06 |
6.16 | 5.94 | 5.98 | 2,614,181 |
| 30 Mar 26 |
5.94000 +0.06 |
6.10 | 5.91 | 5.91 | 2,502,667 |
| 27 Mar 26 |
5.88000 -0.08 |
5.89 | 5.74 | 5.86 | 2,391,728 |
| 26 Mar 26 |
5.96000 +0.15 |
6.05 | 5.79 | 5.79 | 2,045,597 |
| 25 Mar 26 |
5.81000 +0.03 |
5.94 | 5.68 | 5.89 | 2,462,396 |
| 24 Mar 26 |
5.78000 -0.25 |
5.97 | 5.76 | 5.96 | 2,304,745 |
| 23 Mar 26 |
6.03000 +0.15 |
6.09 | 5.84 | 5.87 | 3,011,263 |
| 20 Mar 26 |
5.88000 -0.12 |
5.99 | 5.83 | 5.95 | 4,404,135 |
| 19 Mar 26 |
6.00000 +0.05 |
6.18 | 5.89 | 5.97 | 2,817,915 |
| 18 Mar 26 |
5.95000 -0.03 |
6.04 | 5.81 | 5.88 | 3,541,144 |
| 17 Mar 26 |
5.98000 +0.24 |
6.13 | 5.76 | 5.82 | 4,233,083 |
| 16 Mar 26 |
5.74000 -0.10 |
5.91 | 5.71 | 5.83 | 18,312,884 |
| 13 Mar 26 |
5.84000 -0.04 |
5.99 | 5.74 | 5.84 | 2,408,489 |
| 12 Mar 26 |
5.88000 -0.08 |
6.04 | 5.77 | 5.84 | 2,914,322 |
| 11 Mar 26 |
5.96000 +0.34 |
6.20 | 5.82 | 5.90 | 3,609,394 |
| 10 Mar 26 |
5.62000 -0.26 |
5.82 | 5.59 | 5.79 | 2,534,648 |
| 09 Mar 26 |
5.88000 -0.07 |
5.93 | 5.78 | 5.86 | 1,790,139 |
| 06 Mar 26 |
5.95000 -0.01 |
6.03 | 5.85 | 5.94 | 1,728,118 |
| 05 Mar 26 |
5.96000 +0.02 |
6.13 | 5.93 | 5.95 | 1,735,705 |
| 04 Mar 26 |
5.94000 +0.00 |
6.00 | 5.86 | 6.00 | 1,613,540 |
| 03 Mar 26 |
5.94000 +0.17 |
6.03 | 5.68 | 5.70 | 2,670,248 |
| 02 Mar 26 |
5.77000 -0.05 |
5.89 | 5.71 | 5.72 | 2,142,384 |
| 27 Feb 26 |
5.82000 +0.04 |
5.83 | 5.57 | 5.63 | 2,813,856 |
| 26 Feb 26 |
5.78000 +0.35 |
5.82 | 5.46 | 5.48 | 3,240,784 |
| 25 Feb 26 |
5.43000 +0.14 |
5.45 | 5.18 | 5.29 | 3,347,526 |
| 24 Feb 26 |
5.29000 +0.07 |
5.42 | 5.24 | 5.24 | 2,103,794 |
| 23 Feb 26 |
5.22000 -0.37 |
5.49 | 5.12 | 5.43 | 3,193,069 |
| 20 Feb 26 |
5.59000 -0.01 |
5.82 | 5.56 | 5.59 | 2,218,747 |
| 19 Feb 26 |
5.60000 +0.03 |
5.62 | 5.48 | 5.58 | 1,459,027 |
| 18 Feb 26 |
5.57000 +0.00 |
5.60 | 5.49 | 5.58 | 1,884,599 |
| 17 Feb 26 |
5.57000 +0.08 |
5.57 | 5.41 | 5.48 | 3,066,087 |
| 13 Feb 26 |
5.49000 +0.10 |
5.56 | 5.35 | 5.44 | 3,295,651 |
| 12 Feb 26 |
5.39000 -0.29 |
5.72 | 5.26 | 5.70 | 4,275,942 |
| 11 Feb 26 |
5.68000 -0.21 |
5.90 | 5.51 | 5.90 | 2,909,757 |
| 10 Feb 26 |
5.89000 +0.07 |
6.03 | 5.84 | 5.89 | 2,564,808 |
| 09 Feb 26 |
5.82000 -0.18 |
6.01 | 5.80 | 6.00 | 1,879,090 |
| 06 Feb 26 |
6.00000 +0.05 |
6.04 | 5.89 | 6.01 | 2,669,467 |
| 05 Feb 26 |
5.95000 -0.11 |
6.16 | 5.91 | 6.11 | 3,724,098 |
| 04 Feb 26 |
6.06000 +0.12 |
6.13 | 5.82 | 5.88 | 3,770,197 |
| 03 Feb 26 |
5.94000 -0.35 |
6.15 | 5.80 | 6.15 | 3,469,996 |
| 02 Feb 26 |
6.29000 -0.09 |
6.53 | 6.25 | 6.39 | 2,812,826 |
| 30 Jan 26 |
6.38000 +0.03 |
6.46 | 6.28 | 6.30 | 2,121,369 |
| 29 Jan 26 |
6.35000 -0.22 |
6.47 | 6.21 | 6.39 | 1,638,622 |
| 28 Jan 26 |
6.57000 +0.01 |
6.69 | 6.55 | 6.62 | 1,822,331 |
| 27 Jan 26 |
6.56000 -0.23 |
6.84 | 6.48 | 6.80 | 1,317,972 |
| 26 Jan 26 |
6.79000 +0.05 |
6.88 | 6.71 | 6.78 | 1,595,697 |
| 23 Jan 26 |
6.74000 -0.06 |
6.91 | 6.68 | 6.79 | 2,650,821 |
| 22 Jan 26 |
6.80000 +0.14 |
6.83 | 6.69 | 6.71 | 1,513,936 |
| 21 Jan 26 |
6.66000 +0.05 |
6.70 | 6.55 | 6.60 | 1,683,420 |
| 20 Jan 26 |
6.61000 -0.01 |
6.70 | 6.55 | 6.56 | 2,201,575 |
| 16 Jan 26 |
6.62000 -0.34 |
6.97 | 6.62 | 6.96 | 2,198,918 |
| 15 Jan 26 |
6.96000 -0.16 |
7.12 | 6.94 | 7.12 | 1,233,703 |
| 14 Jan 26 |
7.12000 -0.13 |
7.25 | 7.03 | 7.20 | 1,765,066 |
| 13 Jan 26 |
7.25000 -0.35 |
7.62 | 7.22 | 7.62 | 1,303,463 |
| 12 Jan 26 |
7.60000 -0.03 |
7.66 | 7.50 | 7.60 | 1,213,680 |
| 09 Jan 26 |
7.63000 -0.05 |
7.71 | 7.51 | 7.64 | 884,654 |
| 08 Jan 26 |
7.68000 -0.08 |
7.72 | 7.60 | 7.69 | 1,890,383 |
| 07 Jan 26 |
7.76000 +0.20 |
7.76 | 7.49 | 7.59 | 1,077,965 |
| 06 Jan 26 |
7.56000 +0.16 |
7.57 | 7.36 | 7.39 | 1,506,350 |
| 05 Jan 26 |
7.40000 +0.08 |
7.52 | 7.25 | 7.30 | 1,515,252 |
| 02 Jan 26 |
7.32000 -0.46 |
7.82 | 7.16 | 7.82 | 1,790,798 |
| 31 Dec 25 |
7.78000 -0.05 |
7.88 | 7.77 | 7.82 | 968,370 |
| 30 Dec 25 |
7.83000 +0.03 |
7.89 | 7.73 | 7.75 | 1,165,954 |
| 29 Dec 25 |
7.80000 +0.08 |
7.84 | 7.70 | 7.70 | 1,012,553 |
| 26 Dec 25 |
7.72000 +0.01 |
7.75 | 7.67 | 7.69 | 714,716 |
| 24 Dec 25 |
7.71000 +0.02 |
7.74 | 7.66 | 7.69 | 1,158,301 |
| 23 Dec 25 |
7.69000 -0.10 |
7.79 | 7.61 | 7.79 | 2,375,246 |
| 22 Dec 25 |
7.79000 -0.05 |
7.90 | 7.77 | 7.86 | 912,376 |
| 19 Dec 25 |
7.84000 -0.03 |
7.91 | 7.74 | 7.88 | 3,421,489 |
| 18 Dec 25 |
7.87000 +0.01 |
7.93 | 7.81 | 7.83 | 1,595,682 |
| 17 Dec 25 |
7.86000 +0.01 |
7.97 | 7.81 | 7.85 | 1,974,637 |
| 16 Dec 25 |
7.85000 +0.14 |
7.91 | 7.67 | 7.68 | 1,763,118 |
| 15 Dec 25 |
7.71000 -0.32 |
8.03 | 7.69 | 8.03 | 1,456,299 |
| 12 Dec 25 |
8.03000 +0.01 |
8.06 | 7.98 | 8.03 | 1,542,283 |
| 11 Dec 25 |
8.02000 +0.00 |
8.09 | 7.95 | 7.98 | 1,610,512 |
| 10 Dec 25 |
8.02000 -0.04 |
8.20 | 8.00 | 8.06 | 2,006,194 |
| 09 Dec 25 |
8.06000 +0.32 |
8.07 | 7.74 | 7.74 | 2,235,360 |
| 08 Dec 25 |
7.74000 -0.05 |
7.97 | 7.71 | 7.82 | 2,537,626 |
| 05 Dec 25 |
7.79000 -0.11 |
7.89 | 7.72 | 7.87 | 2,001,352 |
| 04 Dec 25 |
7.90000 +0.13 |
8.00 | 7.63 | 7.94 | 3,326,418 |
| 03 Dec 25 |
7.77000 +0.23 |
8.00 | 7.40 | 7.84 | 7,845,901 |
| 02 Dec 25 |
7.54000 +0.27 |
7.72 | 7.25 | 7.31 | 5,573,329 |
| 01 Dec 25 |
7.27000 +0.04 |
7.32 | 7.09 | 7.14 | 2,014,020 |
| 28 Nov 25 |
7.23000 +0.02 |
7.34 | 7.18 | 7.21 | 1,076,276 |
| 26 Nov 25 |
7.21000 -0.03 |
7.29 | 7.14 | 7.18 | 2,169,567 |
| 25 Nov 25 |
7.24000 +0.15 |
7.36 | 7.05 | 7.10 | 1,387,351 |
| 24 Nov 25 |
7.09000 -0.02 |
7.14 | 7.03 | 7.04 | 1,744,282 |
| 21 Nov 25 |
7.11000 +0.18 |
7.16 | 6.86 | 6.93 | 1,625,879 |
| 20 Nov 25 |
6.93000 -0.04 |
7.11 | 6.91 | 7.04 | 1,230,261 |
| 19 Nov 25 |
6.97000 -0.04 |
7.10 | 6.92 | 6.96 | 1,340,553 |
| 18 Nov 25 |
7.01000 -0.01 |
7.07 | 6.95 | 6.95 | 1,135,691 |
| 17 Nov 25 |
7.02000 -0.26 |
7.24 | 7.00 | 7.14 | 1,986,280 |
| 14 Nov 25 |
7.28000 -0.02 |
7.32 | 7.19 | 7.21 | 1,134,094 |
| 13 Nov 25 |
7.30000 -0.20 |
7.50 | 7.22 | 7.36 | 1,229,319 |
| 12 Nov 25 |
7.50000 -0.05 |
7.62 | 7.47 | 7.51 | 1,441,986 |
| 11 Nov 25 |
7.55000 +0.10 |
7.57 | 7.40 | 7.40 | 834,826 |
| 10 Nov 25 |
7.45000 +0.03 |
7.53 | 7.40 | 7.42 | 1,265,323 |
| 07 Nov 25 |
7.42000 -0.10 |
7.48 | 7.32 | 7.48 | 1,191,194 |
| 06 Nov 25 |
7.52000 -0.03 |
7.59 | 7.39 | 7.52 | 1,667,825 |
| 05 Nov 25 |
7.55000 +0.02 |
7.60 | 7.45 | 7.52 | 1,206,237 |
| 04 Nov 25 |
7.53000 -0.19 |
7.64 | 7.45 | 7.57 | 937,324 |
| 03 Nov 25 |
7.72000 +0.00 |
7.75 | 7.51 | 7.72 | 1,596,367 |
| 31 Oct 25 |
7.72000 +0.15 |
7.73 | 7.54 | 7.58 | 1,277,100 |
| 30 Oct 25 |
7.57000 -0.03 |
7.71 | 7.52 | 7.56 | 1,446,999 |
| 29 Oct 25 |
7.60000 -0.16 |
7.72 | 7.53 | 7.70 | 1,930,715 |
| 28 Oct 25 |
7.76000 -0.08 |
7.90 | 7.73 | 7.86 | 617,730 |
| 27 Oct 25 |
7.84000 +0.05 |
7.88 | 7.80 | 7.83 | 716,494 |
| 24 Oct 25 |
7.79000 +0.03 |
7.89 | 7.77 | 7.86 | 666,517 |
| 23 Oct 25 |
7.76000 -0.05 |
7.82 | 7.72 | 7.80 | 676,459 |
| 22 Oct 25 |
7.81000 +0.00 |
7.86 | 7.71 | 7.80 | 891,658 |
| 21 Oct 25 |
7.81000 +0.05 |
7.91 | 7.68 | 7.72 | 858,789 |
| 20 Oct 25 |
7.76000 +0.14 |
7.81 | 7.66 | 7.66 | 831,682 |
| 17 Oct 25 |
7.62000 +0.05 |
7.63 | 7.51 | 7.52 | 1,139,556 |
| 16 Oct 25 |
7.57000 -0.03 |
7.70 | 7.52 | 7.66 | 1,429,913 |
| 15 Oct 25 |
7.60000 +0.09 |
7.60 | 7.48 | 7.57 | 1,036,645 |
| 14 Oct 25 |
7.51000 -0.01 |
7.57 | 7.40 | 7.42 | 1,036,712 |
| 13 Oct 25 |
7.52000 +0.06 |
7.55 | 7.42 | 7.52 | 1,412,973 |
| 10 Oct 25 |
7.46000 -0.18 |
7.68 | 7.40 | 7.67 | 2,259,685 |
| 09 Oct 25 |
7.64000 +0.00 |
7.68 | 7.55 | 7.57 | 1,213,799 |
| 08 Oct 25 |
7.64000 +0.10 |
7.68 | 7.49 | 7.57 | 1,392,847 |
| 07 Oct 25 |
7.54000 -0.21 |
7.83 | 7.43 | 7.74 | 2,245,143 |
| 06 Oct 25 |
7.75000 -0.02 |
7.91 | 7.72 | 7.80 | 1,513,196 |
| 03 Oct 25 |
7.77000 +0.03 |
7.84 | 7.73 | 7.76 | 1,210,025 |
| 02 Oct 25 |
7.74000 -0.02 |
7.93 | 7.74 | 7.79 | 998,683 |
| 01 Oct 25 |
7.76000 +0.04 |
7.87 | 7.71 | 7.71 | 1,475,255 |
| 30 Sep 25 |
7.72000 -0.15 |
7.94 | 7.68 | 7.93 | 1,340,348 |
| 29 Sep 25 |
7.87000 +0.01 |
8.00 | 7.84 | 7.90 | 1,588,248 |
| 26 Sep 25 |
7.86000 +0.05 |
7.88 | 7.76 | 7.79 | 924,013 |
| 25 Sep 25 |
7.81000 -0.10 |
7.86 | 7.72 | 7.86 | 1,417,601 |
| 24 Sep 25 |
7.91000 +0.04 |
7.98 | 7.84 | 7.94 | 1,141,291 |
| 23 Sep 25 |
7.87000 -0.03 |
7.96 | 7.81 | 7.93 | 1,565,411 |
| 22 Sep 25 |
7.90000 +0.11 |
7.93 | 7.72 | 7.75 | 1,919,072 |
| 19 Sep 25 |
7.79000 -0.11 |
7.92 | 7.77 | 7.88 | 4,240,999 |
| 18 Sep 25 |
7.90000 +0.03 |
8.13 | 7.81 | 7.98 | 2,758,385 |
| 17 Sep 25 |
7.87000 +0.08 |
8.03 | 7.78 | 7.80 | 1,955,578 |
| 16 Sep 25 |
7.79000 -0.01 |
7.82 | 7.66 | 7.81 | 1,407,791 |
| 15 Sep 25 |
7.80000 +0.08 |
7.95 | 7.74 | 7.77 | 2,567,221 |
| 12 Sep 25 |
7.72000 -0.18 |
7.89 | 7.70 | 7.87 | 2,183,599 |
| 11 Sep 25 |
7.90000 +0.19 |
7.93 | 7.72 | 7.76 | 1,503,752 |
| 10 Sep 25 |
7.71000 -0.14 |
7.93 | 7.66 | 7.85 | 1,439,752 |
| 09 Sep 25 |
7.85000 -0.06 |
7.99 | 7.79 | 7.93 | 1,529,938 |
| 08 Sep 25 |
7.91000 +0.10 |
8.06 | 7.70 | 7.81 | 3,038,256 |
| 05 Sep 25 |
7.81000 -0.02 |
8.03 | 7.64 | 7.85 | 2,496,200 |
| 04 Sep 25 |
7.83000 +0.09 |
7.87 | 7.51 | 7.74 | 3,915,444 |
| 03 Sep 25 |
7.74000 -0.86 |
8.49 | 7.71 | 8.20 | 7,304,168 |
| 02 Sep 25 |
8.60000 -0.04 |
8.69 | 8.27 | 8.49 | 4,656,992 |
| 29 Aug 25 |
8.64000 -0.11 |
8.81 | 8.43 | 8.78 | 4,107,458 |
| 28 Aug 25 |
8.75000 +0.09 |
8.85 | 8.69 | 8.71 | 1,819,059 |
| 27 Aug 25 |
8.66000 +0.29 |
8.67 | 8.35 | 8.41 | 1,494,593 |
| 26 Aug 25 |
8.37000 -0.24 |
8.72 | 8.37 | 8.63 | 2,164,375 |
| 25 Aug 25 |
8.61000 -0.11 |
8.69 | 8.52 | 8.65 | 1,593,065 |
| 22 Aug 25 |
8.72000 +0.42 |
8.83 | 8.33 | 8.43 | 1,468,448 |
| 21 Aug 25 |
8.30000 +0.02 |
8.36 | 8.20 | 8.29 | 690,704 |
| 20 Aug 25 |
8.28000 -0.07 |
8.36 | 8.18 | 8.34 | 857,243 |
| 19 Aug 25 |
8.35000 -0.02 |
8.52 | 8.27 | 8.40 | 1,134,936 |
| 18 Aug 25 |
8.37000 +0.12 |
8.38 | 8.24 | 8.26 | 1,724,493 |
| 15 Aug 25 |
8.25000 +0.21 |
8.30 | 7.98 | 8.07 | 2,091,995 |
| 14 Aug 25 |
8.04000 -0.22 |
8.21 | 7.99 | 8.15 | 948,692 |
| 13 Aug 25 |
8.26000 +0.28 |
8.28 | 7.94 | 8.05 | 2,591,578 |
| 12 Aug 25 |
7.98000 +0.08 |
8.06 | 7.81 | 7.90 | 2,012,712 |
| 11 Aug 25 |
7.90000 -0.22 |
8.17 | 7.89 | 8.09 | 1,638,830 |
| 08 Aug 25 |
8.12000 -0.34 |
8.51 | 8.10 | 8.45 | 1,999,569 |
| 07 Aug 25 |
8.46000 -0.57 |
9.20 | 8.35 | 9.19 | 1,453,562 |
| 06 Aug 25 |
9.03000 +0.13 |
9.08 | 8.95 | 8.98 | 1,189,825 |
| 05 Aug 25 |
8.90000 +0.03 |
9.04 | 8.89 | 8.99 | 1,582,318 |
| 04 Aug 25 |
8.87000 +0.29 |
8.98 | 8.65 | 8.66 | 1,445,950 |
| 01 Aug 25 |
8.58000 -0.43 |
8.89 | 8.56 | 8.86 | 1,923,907 |
| 31 Jul 25 |
9.01000 -0.06 |
9.19 | 8.95 | 9.12 | 1,649,242 |
| 30 Jul 25 |
9.07000 -0.28 |
9.38 | 9.04 | 9.37 | 1,292,546 |
| 29 Jul 25 |
9.35000 +0.05 |
9.40 | 9.24 | 9.39 | 2,456,279 |
| 28 Jul 25 |
9.30000 +0.09 |
9.35 | 9.22 | 9.26 | 1,092,710 |
| 25 Jul 25 |
9.21000 +0.17 |
9.25 | 9.02 | 9.13 | 2,485,791 |
| 24 Jul 25 |
9.04000 -0.05 |
9.10 | 8.99 | 9.05 | 1,226,911 |
| 23 Jul 25 |
9.09000 +0.04 |
9.09 | 8.92 | 9.04 | 1,888,979 |
| 22 Jul 25 |
9.05000 +0.06 |
9.11 | 8.98 | 8.98 | 1,259,378 |
| 21 Jul 25 |
8.99000 -0.01 |
9.10 | 8.93 | 9.04 | 1,438,647 |
| 18 Jul 25 |
9.00000 -0.01 |
9.07 | 8.96 | 9.04 | 2,008,032 |
| 17 Jul 25 |
9.01000 +0.23 |
9.04 | 8.80 | 8.81 | 2,486,518 |
| 16 Jul 25 |
8.78000 +0.16 |
8.80 | 8.63 | 8.71 | 2,070,547 |
| 15 Jul 25 |
8.62000 -0.06 |
8.78 | 8.60 | 8.76 | 2,032,755 |
| 14 Jul 25 |
8.68000 +0.15 |
8.79 | 8.52 | 8.53 | 2,323,005 |
| 11 Jul 25 |
8.53000 -0.51 |
8.95 | 8.52 | 8.92 | 3,591,965 |
| 10 Jul 25 |
9.04000 -0.08 |
9.15 | 8.88 | 9.10 | 2,120,330 |
| 09 Jul 25 |
9.12000 +0.12 |
9.18 | 8.95 | 9.00 | 3,138,879 |
| 08 Jul 25 |
9.00000 +0.01 |
9.00 | 8.64 | 8.88 | 5,156,089 |
| 07 Jul 25 |
8.99000 +0.23 |
9.02 | 8.61 | 8.69 | 3,539,554 |
| 03 Jul 25 |
8.76000 +0.15 |
8.94 | 8.63 | 8.68 | 2,541,395 |
| 02 Jul 25 |
8.61000 -0.05 |
8.68 | 8.37 | 8.66 | 5,521,531 |
| 01 Jul 25 |
8.66000 +0.20 |
8.88 | 8.41 | 8.41 | 4,483,809 |
| 30 Jun 25 |
8.46000 +0.25 |
8.57 | 8.24 | 8.29 | 4,293,579 |
| 27 Jun 25 |
8.21000 -0.19 |
8.38 | 7.98 | 8.38 | 7,995,457 |
| 26 Jun 25 |
8.40000 +0.18 |
8.43 | 8.14 | 8.29 | 3,389,905 |
| 25 Jun 25 |
8.22000 -0.15 |
8.48 | 8.21 | 8.33 | 2,986,832 |
| 24 Jun 25 |
8.37000 +0.25 |
8.44 | 8.19 | 8.23 | 2,491,073 |
| 23 Jun 25 |
8.12000 +0.10 |
8.17 | 7.93 | 8.02 | 2,267,845 |
| 20 Jun 25 |
8.02000 -0.03 |
8.13 | 7.94 | 7.97 | 3,612,630 |
| 18 Jun 25 |
8.05000 -0.27 |
8.34 | 8.04 | 8.34 | 1,762,512 |
| 17 Jun 25 |
8.32000 +0.11 |
8.55 | 8.16 | 8.16 | 3,924,645 |
| 16 Jun 25 |
8.21000 +0.26 |
8.27 | 7.97 | 7.99 | 2,737,933 |
| 13 Jun 25 |
7.95000 -0.16 |
8.06 | 7.91 | 8.02 | 2,240,684 |
| 12 Jun 25 |
8.11000 -0.46 |
8.27 | 7.96 | 8.15 | 5,799,607 |
| 11 Jun 25 |
8.57000 -0.26 |
8.83 | 8.48 | 8.80 | 2,391,249 |
| 10 Jun 25 |
8.83000 +0.13 |
8.86 | 8.62 | 8.66 | 2,451,807 |
| 09 Jun 25 |
8.70000 -0.06 |
8.90 | 8.68 | 8.80 | 2,131,093 |
| 06 Jun 25 |
8.76000 -0.09 |
8.99 | 8.57 | 8.95 | 2,990,235 |
| 05 Jun 25 |
8.85000 -0.21 |
9.24 | 8.82 | 9.10 | 2,059,191 |
| 04 Jun 25 |
9.06000 +0.51 |
9.34 | 8.74 | 9.00 | 4,578,237 |
| 03 Jun 25 |
8.55000 +0.34 |
8.60 | 8.08 | 8.12 | 3,006,032 |
| 02 Jun 25 |
8.21000 -0.23 |
8.44 | 8.16 | 8.39 | 1,567,904 |
| 30 May 25 |
8.44000 -0.05 |
8.55 | 8.38 | 8.50 | 1,353,066 |
| 29 May 25 |
8.49000 +0.07 |
8.55 | 8.35 | 8.50 | 1,468,649 |
| 28 May 25 |
8.42000 +0.11 |
8.46 | 8.31 | 8.33 | 1,025,868 |
| 27 May 25 |
8.31000 +0.28 |
8.35 | 8.09 | 8.16 | 1,049,042 |
| 23 May 25 |
8.03000 -0.17 |
8.10 | 7.99 | 8.00 | 1,151,089 |
| 22 May 25 |
8.20000 +0.15 |
8.27 | 7.97 | 8.05 | 977,359 |
| 21 May 25 |
8.05000 -0.22 |
8.21 | 8.01 | 8.18 | 811,326 |
| 20 May 25 |
8.27000 -0.07 |
8.33 | 8.19 | 8.27 | 1,005,320 |
| 19 May 25 |
8.34000 -0.10 |
8.40 | 8.24 | 8.27 | 950,081 |
| 16 May 25 |
8.44000 -0.04 |
8.55 | 8.40 | 8.53 | 1,674,148 |
| 15 May 25 |
8.48000 +0.01 |
8.56 | 8.35 | 8.45 | 1,028,249 |
| 14 May 25 |
8.47000 -0.02 |
8.59 | 8.43 | 8.50 | 1,323,518 |
| 13 May 25 |
8.49000 +0.08 |
8.54 | 8.41 | 8.41 | 1,103,511 |
| 12 May 25 |
8.41000 +0.36 |
8.50 | 8.29 | 8.35 | 916,969 |
| 09 May 25 |
8.05000 +0.02 |
8.13 | 7.99 | 8.07 | 984,047 |
| 08 May 25 |
8.03000 +0.29 |
8.11 | 7.77 | 7.84 | 1,012,555 |
| 07 May 25 |
7.74000 +0.11 |
7.77 | 7.63 | 7.69 | 679,928 |
| 06 May 25 |
7.63000 -0.09 |
7.76 | 7.56 | 7.60 | 683,643 |
| 05 May 25 |
7.72000 -0.04 |
7.86 | 7.68 | 7.68 | 813,461 |
| 02 May 25 |
7.76000 +0.05 |
7.84 | 7.71 | 7.81 | 721,064 |
| 01 May 25 |
7.71000 +0.02 |
7.83 | 7.69 | 7.79 | 929,387 |
| 30 Apr 25 |
7.69000 -0.03 |
7.72 | 7.46 | 7.57 | 956,628 |
| 29 Apr 25 |
7.72000 +0.04 |
7.77 | 7.68 | 7.70 | 2,070,859 |
| 28 Apr 25 |
7.68000 +0.02 |
7.74 | 7.59 | 7.65 | 1,192,816 |
| 25 Apr 25 |
7.66000 +0.14 |
7.66 | 7.44 | 7.45 | 806,163 |
| 24 Apr 25 |
7.52000 +0.35 |
7.56 | 7.22 | 7.25 | 1,277,805 |
| 23 Apr 25 |
7.17000 +0.13 |
7.43 | 7.16 | 7.25 | 1,490,276 |
| 22 Apr 25 |
7.04000 +0.16 |
7.05 | 6.85 | 6.87 | 3,820,952 |
| 21 Apr 25 |
6.88000 -0.22 |
7.08 | 6.77 | 7.01 | 1,353,201 |
| 17 Apr 25 |
7.10000 -0.04 |
7.17 | 6.99 | 7.10 | 1,177,021 |
| 16 Apr 25 |
7.14000 -0.06 |
7.32 | 7.09 | 7.16 | 1,260,321 |
| 15 Apr 25 |
7.20000 +0.02 |
7.28 | 7.12 | 7.16 | 2,084,576 |
| 14 Apr 25 |
7.18000 -0.08 |
7.42 | 7.07 | 7.42 | 2,319,600 |
| 11 Apr 25 |
7.26000 -0.37 |
7.54 | 7.07 | 7.52 | 2,868,722 |
| 10 Apr 25 |
7.63000 -0.27 |
7.79 | 7.46 | 7.73 | 1,248,845 |
| 09 Apr 25 |
7.90000 +0.78 |
8.07 | 7.05 | 7.11 | 2,076,424 |
| 08 Apr 25 |
7.12000 -0.05 |
7.49 | 6.97 | 7.49 | 2,665,437 |
| 07 Apr 25 |
7.17000 -0.03 |
7.44 | 6.75 | 6.88 | 2,969,567 |
| 04 Apr 25 |
7.20000 -0.53 |
7.55 | 7.11 | 7.51 | 2,214,940 |
| 03 Apr 25 |
7.73000 -0.73 |
8.23 | 7.66 | 8.10 | 1,747,866 |
| 02 Apr 25 |
8.46000 -0.06 |
8.57 | 8.33 | 8.46 | 1,084,448 |
| 01 Apr 25 |
8.52000 +0.17 |
8.55 | 8.20 | 8.36 | 1,583,344 |
| 31 Mar 25 |
8.35000 -0.08 |
8.47 | 8.18 | 8.31 | 1,589,159 |
| 28 Mar 25 |
8.43000 -0.33 |
8.71 | 8.35 | 8.70 | 1,054,217 |
| 27 Mar 25 |
8.76000 -0.13 |
8.96 | 8.72 | 8.84 | 1,169,481 |
| 26 Mar 25 |
8.89000 -0.17 |
9.11 | 8.85 | 9.04 | 1,842,544 |
| 25 Mar 25 |
9.06000 +0.08 |
9.14 | 8.91 | 8.98 | 2,207,884 |
| 24 Mar 25 |
8.98000 +0.32 |
9.00 | 8.65 | 8.80 | 3,060,494 |
| 21 Mar 25 |
8.66000 -0.18 |
8.88 | 8.56 | 8.71 | 3,298,238 |
| 20 Mar 25 |
8.84000 -0.03 |
8.99 | 8.84 | 8.85 | 1,309,245 |
| 19 Mar 25 |
8.87000 +0.07 |
8.95 | 8.75 | 8.79 | 2,344,404 |
| 18 Mar 25 |
8.80000 +0.16 |
8.84 | 8.47 | 8.63 | 1,801,702 |
| 17 Mar 25 |
8.64000 -0.50 |
9.15 | 8.62 | 9.13 | 2,397,354 |
| 14 Mar 25 |
9.14000 -0.06 |
9.43 | 9.06 | 9.33 | 2,069,421 |
| 13 Mar 25 |
9.20000 -0.22 |
9.63 | 8.99 | 9.47 | 3,846,466 |
| 12 Mar 25 |
9.42000 +1.34 |
9.69 | 8.81 | 8.93 | 7,012,929 |
| 11 Mar 25 |
8.08000 -0.11 |
8.21 | 7.93 | 8.21 | 2,472,499 |
| 10 Mar 25 |
8.19000 -0.24 |
8.39 | 8.15 | 8.34 | 1,699,582 |
| 07 Mar 25 |
8.43000 +0.14 |
8.56 | 8.20 | 8.29 | 2,004,024 |
| 06 Mar 25 |
8.29000 -0.25 |
8.55 | 8.24 | 8.43 | 1,099,702 |
| 05 Mar 25 |
8.54000 +0.10 |
8.58 | 8.38 | 8.47 | 1,340,034 |
| 04 Mar 25 |
8.44000 +0.15 |
8.50 | 8.11 | 8.15 | 1,929,910 |
| 03 Mar 25 |
8.29000 -0.18 |
8.61 | 8.25 | 8.50 | 1,624,275 |
| 28 Feb 25 |
8.47000 -0.02 |
8.56 | 8.34 | 8.45 | 1,889,186 |
| 27 Feb 25 |
8.49000 -0.13 |
8.75 | 8.49 | 8.66 | 1,117,964 |
| 26 Feb 25 |
8.62000 +0.00 |
8.80 | 8.54 | 8.63 | 1,492,792 |
| 25 Feb 25 |
8.62000 -0.10 |
8.78 | 8.58 | 8.75 | 1,249,464 |
| 24 Feb 25 |
8.72000 -0.15 |
8.95 | 8.64 | 8.90 | 1,209,827 |
| 21 Feb 25 |
8.87000 -0.24 |
9.30 | 8.86 | 9.24 | 1,755,716 |
| 20 Feb 25 |
9.11000 -0.10 |
9.20 | 9.03 | 9.16 | 1,941,423 |
| 19 Feb 25 |
9.21000 -0.08 |
9.35 | 9.08 | 9.25 | 1,971,289 |
| 18 Feb 25 |
9.29000 +0.31 |
9.35 | 9.00 | 9.02 | 1,916,561 |
| 14 Feb 25 |
8.98000 -0.20 |
9.27 | 8.96 | 9.23 | 761,218 |
| 13 Feb 25 |
9.18000 -0.01 |
9.27 | 9.04 | 9.25 | 1,113,143 |
| 12 Feb 25 |
9.19000 +0.11 |
9.25 | 8.90 | 8.95 | 1,578,085 |
| 11 Feb 25 |
9.08000 +0.11 |
9.09 | 8.86 | 8.86 | 2,497,290 |
| 10 Feb 25 |
8.97000 +0.29 |
8.99 | 8.75 | 8.80 | 2,119,141 |
| 07 Feb 25 |
8.68000 -0.20 |
8.84 | 8.45 | 8.67 | 1,427,550 |
| 06 Feb 25 |
8.88000 -0.05 |
9.00 | 8.86 | 8.93 | 769,426 |
| 05 Feb 25 |
8.93000 +0.02 |
8.95 | 8.83 | 8.91 | 744,694 |
| 04 Feb 25 |
8.91000 +0.09 |
8.99 | 8.81 | 8.87 | 734,887 |
| 03 Feb 25 |
8.82000 -0.09 |
8.86 | 8.50 | 8.50 | 1,283,270 |
| 31 Jan 25 |
8.91000 +0.03 |
9.36 | 8.88 | 8.94 | 1,210,135 |
| 30 Jan 25 |
8.88000 -0.24 |
9.16 | 8.83 | 9.07 | 1,163,120 |
| 29 Jan 25 |
9.12000 -0.13 |
9.24 | 8.98 | 9.21 | 2,947,555 |
| 28 Jan 25 |
9.25000 +0.26 |
9.48 | 8.96 | 9.02 | 1,568,639 |
| 27 Jan 25 |
8.99000 +0.26 |
9.32 | 8.52 | 8.70 | 1,795,811 |
| 24 Jan 25 |
8.73000 -0.11 |
8.93 | 8.73 | 8.88 | 714,092 |
| 23 Jan 25 |
8.84000 +0.18 |
8.85 | 8.57 | 8.57 | 1,081,731 |
| 22 Jan 25 |
8.66000 +0.03 |
8.77 | 8.56 | 8.61 | 1,061,982 |
| 21 Jan 25 |
8.63000 +0.07 |
8.71 | 8.56 | 8.64 | 752,936 |
| 17 Jan 25 |
8.56000 -0.02 |
8.74 | 8.51 | 8.73 | 1,962,642 |
| 16 Jan 25 |
8.58000 -0.03 |
8.70 | 8.51 | 8.66 | 1,525,805 |
| 15 Jan 25 |
8.61000 +0.12 |
8.77 | 8.57 | 8.72 | 1,302,954 |
| 14 Jan 25 |
8.49000 +0.23 |
8.52 | 8.33 | 8.36 | 917,255 |
| 13 Jan 25 |
8.26000 +0.00 |
8.28 | 8.14 | 8.18 | 1,375,491 |
| 10 Jan 25 |
8.26000 -0.32 |
8.46 | 8.25 | 8.40 | 978,473 |
| 08 Jan 25 |
8.58000 +0.20 |
8.62 | 8.26 | 8.30 | 1,397,173 |
| 07 Jan 25 |
8.38000 -0.38 |
8.87 | 8.28 | 8.84 | 1,223,771 |
| 06 Jan 25 |
8.76000 -0.02 |
8.97 | 8.68 | 8.86 | 2,423,460 |
| 03 Jan 25 |
8.78000 +0.24 |
8.81 | 8.53 | 8.59 | 1,966,392 |
| 02 Jan 25 |
8.54000 +0.09 |
8.70 | 8.47 | 8.58 | 954,367 |
| 31 Dec 24 |
8.45000 -0.05 |
8.66 | 8.45 | 8.56 | 807,066 |
| 30 Dec 24 |
8.50000 -0.03 |
8.58 | 8.31 | 8.46 | 1,327,908 |
| 27 Dec 24 |
8.53000 -0.26 |
8.77 | 8.47 | 8.74 | 1,175,094 |
| 26 Dec 24 |
8.79000 -0.16 |
9.00 | 8.77 | 8.91 | 1,224,541 |
| 24 Dec 24 |
8.95000 -0.04 |
9.03 | 8.90 | 9.01 | 398,393 |
| 23 Dec 24 |
8.99000 -0.11 |
9.15 | 8.94 | 9.13 | 1,061,434 |
| 20 Dec 24 |
9.10000 -0.05 |
9.27 | 8.92 | 8.92 | 7,894,386 |
| 19 Dec 24 |
9.15000 +0.05 |
9.30 | 8.94 | 9.21 | 2,131,540 |
| 18 Dec 24 |
9.10000 -0.20 |
9.42 | 8.97 | 9.34 | 2,949,434 |
| 17 Dec 24 |
9.30000 -0.12 |
9.47 | 9.25 | 9.34 | 3,009,016 |
| 16 Dec 24 |
9.42000 +0.38 |
9.45 | 8.96 | 9.00 | 2,044,196 |
| 13 Dec 24 |
9.04000 -0.23 |
9.24 | 8.81 | 9.24 | 1,706,800 |
| 12 Dec 24 |
9.27000 -0.09 |
9.49 | 9.21 | 9.30 | 1,917,615 |
| 11 Dec 24 |
9.36000 +0.22 |
9.39 | 8.82 | 8.88 | 2,621,387 |
| 10 Dec 24 |
9.14000 +0.12 |
9.15 | 8.90 | 8.97 | 2,511,069 |
| 09 Dec 24 |
9.02000 +0.23 |
9.12 | 8.78 | 8.86 | 2,308,639 |
| 06 Dec 24 |
8.79000 +0.12 |
8.87 | 8.55 | 8.73 | 3,821,009 |
| 05 Dec 24 |
8.67000 +0.03 |
9.20 | 8.30 | 8.89 | 6,896,616 |
| 04 Dec 24 |
8.64000 +0.39 |
8.77 | 8.38 | 8.46 | 8,453,846 |
| 03 Dec 24 |
8.25000 -0.16 |
8.40 | 8.06 | 8.32 | 2,108,951 |
| 02 Dec 24 |
8.41000 +0.17 |
8.41 | 8.18 | 8.22 | 1,984,383 |
| 29 Nov 24 |
8.24000 +0.03 |
8.30 | 8.14 | 8.27 | 1,251,920 |
| 27 Nov 24 |
8.21000 +0.03 |
8.36 | 8.09 | 8.22 | 1,796,109 |
| 26 Nov 24 |
8.18000 -0.13 |
8.29 | 8.11 | 8.27 | 1,097,143 |
| 25 Nov 24 |
8.31000 +0.01 |
8.53 | 8.30 | 8.42 | 2,818,180 |
| 22 Nov 24 |
8.30000 +0.26 |
8.42 | 8.08 | 8.10 | 1,477,847 |
| 21 Nov 24 |
8.04000 +0.22 |
8.14 | 7.82 | 7.88 | 1,528,216 |
| 20 Nov 24 |
7.82000 +0.04 |
7.95 | 7.74 | 7.84 | 911,037 |
| 19 Nov 24 |
7.78000 +0.02 |
7.84 | 7.61 | 7.63 | 1,037,440 |
| 18 Nov 24 |
7.76000 +0.09 |
7.84 | 7.59 | 7.71 | 1,313,051 |
| 15 Nov 24 |
7.67000 -0.07 |
7.82 | 7.60 | 7.82 | 3,074,851 |
| 14 Nov 24 |
7.74000 -0.33 |
8.10 | 7.64 | 8.09 | 2,742,239 |
| 13 Nov 24 |
8.07000 -0.14 |
8.33 | 7.89 | 8.25 | 2,768,054 |
| 12 Nov 24 |
8.21000 -0.08 |
8.27 | 7.77 | 7.83 | 3,700,624 |
| 11 Nov 24 |
8.29000 +0.73 |
8.32 | 7.70 | 7.71 | 2,711,460 |
| 08 Nov 24 |
7.56000 -0.16 |
7.70 | 7.47 | 7.68 | 1,815,568 |
| 07 Nov 24 |
7.72000 +0.11 |
7.86 | 7.54 | 7.61 | 1,495,877 |
| 06 Nov 24 |
7.61000 +0.47 |
7.61 | 7.33 | 7.46 | 3,262,235 |
| 05 Nov 24 |
7.14000 -0.46 |
7.55 | 7.08 | 7.49 | 5,995,181 |
| 04 Nov 24 |
7.60000 +0.06 |
7.70 | 7.54 | 7.55 | 2,925,012 |
| 01 Nov 24 |
7.54000 +0.11 |
7.64 | 7.45 | 7.50 | 966,294 |
| 31 Oct 24 |
7.43000 +0.06 |
7.48 | 7.34 | 7.35 | 1,086,873 |
| 30 Oct 24 |
7.37000 -0.17 |
7.64 | 7.37 | 7.52 | 852,498 |
| 29 Oct 24 |
7.54000 +0.17 |
7.61 | 7.32 | 7.32 | 1,082,674 |
| 28 Oct 24 |
7.37000 +0.05 |
7.45 | 7.37 | 7.42 | 830,940 |
| 25 Oct 24 |
7.32000 +0.11 |
7.36 | 7.20 | 7.27 | 1,062,172 |
| 24 Oct 24 |
7.21000 +0.11 |
7.23 | 7.11 | 7.14 | 1,164,552 |
| 23 Oct 24 |
7.10000 -0.03 |
7.14 | 7.00 | 7.10 | 1,163,557 |
| 22 Oct 24 |
7.13000 -0.13 |
7.26 | 7.12 | 7.22 | 663,534 |
| 21 Oct 24 |
7.26000 +0.00 |
7.39 | 7.14 | 7.27 | 1,022,760 |
| 18 Oct 24 |
7.26000 +0.04 |
7.38 | 7.24 | 7.27 | 4,014,591 |
| 17 Oct 24 |
7.22000 -0.07 |
7.31 | 7.11 | 7.31 | 2,057,748 |
| 16 Oct 24 |
7.29000 -0.02 |
7.36 | 7.24 | 7.35 | 1,866,858 |
| 15 Oct 24 |
7.31000 +0.10 |
7.34 | 7.19 | 7.20 | 735,024 |
| 14 Oct 24 |
7.21000 -0.02 |
7.25 | 7.08 | 7.22 | 905,880 |
| 11 Oct 24 |
7.23000 +0.09 |
7.29 | 7.09 | 7.10 | 751,441 |
| 10 Oct 24 |
7.14000 +0.09 |
7.17 | 6.91 | 6.92 | 947,062 |
| 09 Oct 24 |
7.05000 +0.07 |
7.14 | 6.98 | 6.99 | 1,211,707 |
| 08 Oct 24 |
6.98000 -0.04 |
7.12 | 6.95 | 7.01 | 1,365,839 |
| 07 Oct 24 |
7.02000 -0.44 |
7.26 | 6.93 | 7.17 | 1,938,612 |
| 04 Oct 24 |
7.46000 +0.29 |
7.51 | 7.19 | 7.25 | 1,054,027 |
| 03 Oct 24 |
7.17000 -0.16 |
7.30 | 7.14 | 7.24 | 1,130,421 |
| 02 Oct 24 |
7.33000 -0.02 |
7.38 | 7.19 | 7.33 | 1,898,818 |
| 01 Oct 24 |
7.35000 -0.38 |
7.74 | 7.34 | 7.70 | 1,423,184 |
| 30 Sep 24 |
7.73000 +0.00 |
7.86 | 7.68 | 7.69 | 1,034,885 |
| 27 Sep 24 |
7.73000 +0.09 |
7.79 | 7.65 | 7.71 | 780,822 |
| 26 Sep 24 |
7.64000 +0.10 |
7.70 | 7.51 | 7.66 | 1,519,611 |
| 25 Sep 24 |
7.54000 -0.10 |
7.64 | 7.53 | 7.58 | 1,133,445 |
| 24 Sep 24 |
7.64000 +0.09 |
7.72 | 7.56 | 7.63 | 1,161,491 |
| 23 Sep 24 |
7.55000 -0.19 |
7.78 | 7.52 | 7.78 | 2,450,873 |
| 20 Sep 24 |
7.74000 -0.17 |
7.94 | 7.74 | 7.92 | 4,731,639 |
| 19 Sep 24 |
7.91000 +0.10 |
8.00 | 7.81 | 7.98 | 1,106,767 |
| 18 Sep 24 |
7.81000 +0.00 |
7.99 | 7.72 | 7.79 | 962,441 |
| 17 Sep 24 |
7.81000 -0.02 |
7.93 | 7.77 | 7.93 | 1,500,763 |
| 16 Sep 24 |
7.83000 -0.11 |
8.01 | 7.78 | 7.92 | 1,359,694 |
| 13 Sep 24 |
7.94000 +0.27 |
8.03 | 7.74 | 7.75 | 1,002,156 |
| 12 Sep 24 |
7.67000 +0.21 |
7.70 | 7.34 | 7.47 | 3,001,442 |
| 11 Sep 24 |
7.46000 +0.10 |
7.49 | 7.23 | 7.36 | 1,929,161 |
| 10 Sep 24 |
7.36000 -0.11 |
7.55 | 7.35 | 7.50 | 1,614,478 |
| 09 Sep 24 |
7.47000 -0.24 |
8.02 | 7.46 | 7.89 | 2,035,225 |
| 06 Sep 24 |
7.71000 -0.08 |
7.95 | 7.61 | 7.84 | 2,272,756 |
| 05 Sep 24 |
7.79000 -0.80 |
8.35 | 7.73 | 8.27 | 3,053,686 |
| 04 Sep 24 |
8.59000 -0.02 |
8.68 | 8.44 | 8.58 | 4,141,752 |
| 03 Sep 24 |
8.61000 -0.36 |
8.95 | 8.59 | 8.89 | 1,593,864 |
| 30 Aug 24 |
8.97000 +0.07 |
9.01 | 8.79 | 8.97 | 1,511,299 |
| 29 Aug 24 |
8.90000 +0.04 |
9.07 | 8.87 | 8.93 | 2,073,747 |
| 28 Aug 24 |
8.86000 -0.04 |
8.90 | 8.70 | 8.87 | 1,001,221 |
| 27 Aug 24 |
8.90000 -0.20 |
9.01 | 8.86 | 9.00 | 1,189,671 |
| 26 Aug 24 |
9.10000 +0.17 |
9.30 | 9.02 | 9.06 | 1,612,763 |
| 23 Aug 24 |
8.93000 +0.16 |
8.97 | 8.70 | 8.86 | 1,061,385 |
| 22 Aug 24 |
8.77000 -0.29 |
9.13 | 8.75 | 9.07 | 762,065 |
| 21 Aug 24 |
9.06000 +0.05 |
9.13 | 8.98 | 9.06 | 589,386 |
| 20 Aug 24 |
9.01000 -0.14 |
9.20 | 8.98 | 9.15 | 763,973 |
| 19 Aug 24 |
9.15000 +0.20 |
9.16 | 8.91 | 8.97 | 1,120,868 |
| 16 Aug 24 |
8.95000 +0.00 |
8.97 | 8.85 | 8.90 | 1,987,094 |
| 15 Aug 24 |
8.95000 +0.13 |
9.04 | 8.91 | 9.02 | 969,131 |
| 14 Aug 24 |
8.82000 -0.20 |
9.02 | 8.74 | 9.02 | 926,174 |
| 13 Aug 24 |
9.02000 +0.18 |
9.06 | 8.85 | 8.90 | 1,566,717 |
| 12 Aug 24 |
8.84000 -0.12 |
9.03 | 8.81 | 9.00 | 1,005,626 |
| 09 Aug 24 |
8.96000 -0.04 |
8.99 | 8.81 | 8.96 | 1,975,379 |
| 08 Aug 24 |
9.00000 +0.27 |
9.02 | 8.80 | 8.90 | 887,387 |
| 07 Aug 24 |
8.73000 -0.04 |
9.03 | 8.73 | 8.92 | 809,401 |
| 06 Aug 24 |
8.77000 -0.09 |
8.94 | 8.75 | 8.93 | 1,254,869 |
| 05 Aug 24 |
8.86000 -0.32 |
8.98 | 8.58 | 8.64 | 1,191,888 |
| 02 Aug 24 |
9.18000 -0.34 |
9.25 | 9.03 | 9.18 | 1,227,652 |
| 01 Aug 24 |
9.52000 -0.31 |
9.81 | 9.41 | 9.79 | 1,274,596 |
| 31 Jul 24 |
9.83000 +0.22 |
9.93 | 9.60 | 9.69 | 1,344,803 |
| 30 Jul 24 |
9.61000 -0.06 |
9.80 | 9.49 | 9.73 | 1,132,455 |
| 29 Jul 24 |
9.67000 -0.20 |
9.91 | 9.60 | 9.90 | 748,815 |
| 26 Jul 24 |
9.87000 +0.27 |
9.87 | 9.63 | 9.72 | 846,333 |
| 25 Jul 24 |
9.60000 +0.27 |
9.76 | 9.36 | 9.40 | 872,733 |
| 24 Jul 24 |
9.33000 -0.28 |
9.66 | 9.33 | 9.54 | 791,811 |
| 23 Jul 24 |
9.61000 +0.06 |
9.69 | 9.48 | 9.53 | 1,093,894 |
| 22 Jul 24 |
9.55000 +0.17 |
9.60 | 9.30 | 9.45 | 757,247 |
| 19 Jul 24 |
9.38000 +0.01 |
9.47 | 9.27 | 9.39 | 1,031,348 |
| 18 Jul 24 |
9.37000 -0.09 |
9.66 | 9.31 | 9.46 | 1,081,222 |
| 17 Jul 24 |
9.46000 -0.04 |
9.51 | 9.33 | 9.43 | 1,119,845 |
| 16 Jul 24 |
9.50000 +0.38 |
9.50 | 9.22 | 9.22 | 2,528,547 |
| 15 Jul 24 |
9.12000 -0.15 |
9.35 | 9.09 | 9.30 | 1,573,584 |
| 12 Jul 24 |
9.27000 +0.05 |
9.40 | 9.22 | 9.31 | 1,276,738 |
| 11 Jul 24 |
9.22000 -0.07 |
9.50 | 9.14 | 9.48 | 1,650,899 |
| 10 Jul 24 |
9.29000 -0.15 |
9.50 | 9.23 | 9.49 | 1,404,700 |
| 09 Jul 24 |
9.44000 -0.55 |
9.99 | 9.40 | 9.96 | 1,883,296 |
| 08 Jul 24 |
9.99000 +0.03 |
10.11 | 9.98 | 10.00 | 2,268,105 |
| 05 Jul 24 |
9.96000 -0.09 |
10.27 | 9.91 | 10.05 | 2,879,964 |
| 03 Jul 24 |
10.05000 +0.25 |
10.24 | 9.76 | 9.80 | 2,018,582 |
| 02 Jul 24 |
9.80000 +0.00 |
10.01 | 9.80 | 9.80 | 3,037,349 |
| 01 Jul 24 |
9.80000 +0.18 |
9.98 | 9.57 | 9.61 | 2,961,844 |
| 28 Jun 24 |
9.62000 +0.26 |
9.71 | 9.31 | 9.41 | 3,132,955 |
| 27 Jun 24 |
9.36000 +0.12 |
9.55 | 9.20 | 9.24 | 2,428,006 |
| 26 Jun 24 |
9.24000 +0.25 |
9.24 | 8.94 | 8.95 | 2,806,702 |
| 25 Jun 24 |
8.99000 -0.09 |
9.21 | 8.94 | 9.07 | 2,678,445 |
| 24 Jun 24 |
9.08000 +0.35 |
9.15 | 8.69 | 8.69 | 2,485,941 |
| 21 Jun 24 |
8.73000 +0.20 |
8.77 | 8.46 | 8.50 | 4,605,721 |
| 20 Jun 24 |
8.53000 -0.03 |
8.70 | 8.46 | 8.60 | 3,150,948 |
| 18 Jun 24 |
8.56000 -0.26 |
8.91 | 8.40 | 8.80 | 4,279,059 |
| 17 Jun 24 |
8.82000 +0.01 |
8.95 | 8.69 | 8.76 | 3,168,178 |
| 14 Jun 24 |
8.81000 -0.07 |
8.94 | 8.78 | 8.80 | 2,415,832 |
| 13 Jun 24 |
8.88000 -0.17 |
9.07 | 8.88 | 9.02 | 2,246,952 |
| 12 Jun 24 |
9.05000 +0.11 |
9.22 | 9.03 | 9.11 | 2,622,767 |
| 11 Jun 24 |
8.94000 -0.02 |
9.09 | 8.90 | 8.90 | 2,618,441 |
| 10 Jun 24 |
8.96000 +0.04 |
9.07 | 8.62 | 8.80 | 3,945,255 |
| 07 Jun 24 |
8.92000 -0.28 |
9.28 | 8.81 | 9.17 | 3,176,104 |
| 06 Jun 24 |
9.20000 -1.64 |
9.39 | 8.33 | 8.41 | 9,278,329 |
| 05 Jun 24 |
10.84000 +0.13 |
11.01 | 10.65 | 10.95 | 2,296,491 |
| 04 Jun 24 |
10.71000 -0.18 |
10.97 | 10.61 | 10.78 | 2,323,072 |
| 03 Jun 24 |
10.89000 -0.32 |
11.41 | 10.76 | 11.36 | 2,164,155 |
| 31 May 24 |
11.21000 -0.26 |
11.55 | 11.06 | 11.45 | 2,194,642 |
| 30 May 24 |
11.47000 -0.41 |
11.79 | 11.42 | 11.73 | 1,482,266 |
| 29 May 24 |
11.88000 -0.06 |
12.02 | 11.78 | 11.80 | 1,114,409 |
| 28 May 24 |
11.94000 -0.12 |
12.05 | 11.85 | 12.04 | 1,251,285 |
| 24 May 24 |
12.06000 +0.07 |
12.10 | 11.94 | 11.97 | 743,091 |
| 23 May 24 |
11.99000 -0.20 |
12.28 | 11.93 | 12.28 | 1,049,997 |
| 22 May 24 |
12.19000 -0.09 |
12.40 | 12.17 | 12.28 | 1,264,686 |
| 21 May 24 |
12.28000 -0.31 |
12.54 | 12.23 | 12.50 | 1,239,738 |
| 20 May 24 |
12.59000 +0.08 |
12.65 | 12.47 | 12.51 | 2,446,295 |
| 17 May 24 |
12.51000 +0.08 |
12.69 | 12.43 | 12.48 | 2,097,447 |
| 16 May 24 |
12.43000 -0.12 |
12.59 | 12.41 | 12.48 | 1,187,340 |
| 15 May 24 |
12.55000 +0.29 |
12.55 | 12.27 | 12.47 | 1,355,276 |
| 14 May 24 |
12.26000 +0.08 |
12.34 | 12.22 | 12.32 | 1,273,079 |
| 13 May 24 |
12.18000 +0.01 |
12.39 | 12.16 | 12.30 | 999,137 |
| 10 May 24 |
12.17000 -0.19 |
12.49 | 12.17 | 12.38 | 1,058,466 |
| 09 May 24 |
12.36000 -0.38 |
12.86 | 12.35 | 12.75 | 1,291,039 |
| 08 May 24 |
12.74000 -0.08 |
12.82 | 12.65 | 12.67 | 1,276,994 |
| 07 May 24 |
12.82000 +0.45 |
12.85 | 12.28 | 12.37 | 1,709,984 |
| 06 May 24 |
12.37000 +0.44 |
12.39 | 11.90 | 11.95 | 1,741,645 |
| 03 May 24 |
11.93000 +0.02 |
12.25 | 11.89 | 12.04 | 2,946,393 |
| 02 May 24 |
11.91000 -0.03 |
12.00 | 11.76 | 11.99 | 1,533,444 |
| 01 May 24 |
11.94000 +0.25 |
12.03 | 11.69 | 11.69 | 1,831,340 |
| 30 Apr 24 |
11.69000 -0.34 |
12.05 | 11.69 | 11.93 | 1,314,468 |
| 29 Apr 24 |
12.03000 +0.10 |
12.09 | 12.00 | 12.04 | 1,015,855 |
| 26 Apr 24 |
11.93000 +0.09 |
12.09 | 11.92 | 11.92 | 1,316,647 |
| 25 Apr 24 |
11.84000 -0.14 |
11.92 | 11.76 | 11.77 | 1,052,966 |
| 24 Apr 24 |
11.98000 +0.15 |
12.08 | 11.77 | 11.86 | 1,165,160 |
| 23 Apr 24 |
11.83000 +0.37 |
11.97 | 11.51 | 11.51 | 1,352,313 |
| 22 Apr 24 |
11.46000 +0.12 |
11.52 | 11.30 | 11.46 | 1,341,314 |
| 19 Apr 24 |
11.34000 -0.05 |
11.52 | 11.29 | 11.37 | 1,548,496 |
| 18 Apr 24 |
11.39000 +0.03 |
11.56 | 11.38 | 11.38 | 1,558,531 |
| 17 Apr 24 |
11.36000 +0.02 |
11.55 | 11.35 | 11.38 | 1,574,780 |
| 16 Apr 24 |
11.34000 -0.01 |
11.44 | 11.21 | 11.27 | 1,618,605 |
| 15 Apr 24 |
11.35000 -0.20 |
11.66 | 11.21 | 11.56 | 1,933,220 |
| 12 Apr 24 |
11.55000 -0.37 |
11.89 | 11.53 | 11.82 | 1,642,596 |
| 11 Apr 24 |
11.92000 +0.08 |
11.95 | 11.76 | 11.84 | 1,625,277 |
| 10 Apr 24 |
11.84000 -0.31 |
12.05 | 11.80 | 11.85 | 2,938,809 |
| 09 Apr 24 |
12.15000 +0.07 |
12.24 | 12.03 | 12.14 | 1,829,406 |
| 08 Apr 24 |
12.08000 -0.04 |
12.20 | 12.05 | 12.20 | 2,062,698 |
| 05 Apr 24 |
12.12000 -0.03 |
12.20 | 12.01 | 12.05 | 1,508,938 |
| 04 Apr 24 |
12.15000 -0.09 |
12.24 | 11.93 | 12.10 | 7,104,655 |
| 03 Apr 24 |
12.24000 +0.03 |
12.27 | 12.09 | 12.17 | 1,927,315 |
| 02 Apr 24 |
12.21000 +0.03 |
12.22 | 11.89 | 11.99 | 3,248,085 |
| 01 Apr 24 |
12.18000 -0.09 |
12.53 | 11.87 | 12.30 | 3,870,168 |
| 28 Mar 24 |
12.27000 -0.74 |
14.31 | 12.22 | 14.31 | 7,746,126 |
| 27 Mar 24 |
13.01000 +0.19 |
13.14 | 12.85 | 12.89 | 4,015,969 |
| 26 Mar 24 |
12.82000 -0.41 |
13.32 | 12.81 | 13.30 | 2,165,801 |
| 25 Mar 24 |
13.23000 -0.20 |
13.63 | 13.19 | 13.40 | 3,930,147 |
| 22 Mar 24 |
13.43000 -0.13 |
13.59 | 13.41 | 13.57 | 1,085,888 |
| 21 Mar 24 |
13.56000 +0.44 |
13.59 | 13.31 | 13.46 | 1,844,570 |
| 20 Mar 24 |
13.12000 +0.11 |
13.23 | 12.91 | 12.94 | 1,063,926 |
| 19 Mar 24 |
13.01000 +0.06 |
13.04 | 12.70 | 12.83 | 2,422,115 |
| 18 Mar 24 |
12.95000 -0.10 |
13.22 | 12.90 | 13.10 | 3,211,373 |
| 15 Mar 24 |
13.05000 -0.48 |
13.50 | 13.04 | 13.40 | 5,903,749 |
| 14 Mar 24 |
13.53000 -0.24 |
13.78 | 13.43 | 13.74 | 3,244,837 |
| 13 Mar 24 |
13.77000 +0.14 |
13.80 | 13.56 | 13.56 | 2,150,475 |
| 12 Mar 24 |
13.63000 +0.13 |
13.73 | 13.43 | 13.52 | 2,114,988 |
| 11 Mar 24 |
13.50000 -0.05 |
13.63 | 13.39 | 13.48 | 2,971,520 |
| 08 Mar 24 |
13.55000 +0.02 |
13.89 | 13.40 | 13.64 | 1,886,277 |
| 07 Mar 24 |
13.53000 +0.42 |
13.63 | 13.15 | 13.20 | 1,757,320 |
| 06 Mar 24 |
13.11000 +0.07 |
13.33 | 13.07 | 13.26 | 1,628,479 |
| 05 Mar 24 |
13.04000 -0.52 |
13.43 | 12.97 | 13.43 | 2,541,045 |
| 04 Mar 24 |
13.56000 +0.14 |
13.71 | 13.38 | 13.42 | 3,812,909 |
| 01 Mar 24 |
13.42000 +0.39 |
13.50 | 13.10 | 13.15 | 28,512,436 |
| 29 Feb 24 |
13.03000 +0.46 |
13.85 | 13.01 | 13.60 | 12,263,945 |
| 28 Feb 24 |
12.57000 -0.21 |
12.68 | 12.53 | 12.65 | 1,034,926 |
| 27 Feb 24 |
12.78000 +0.06 |
12.91 | 12.76 | 12.82 | 865,401 |
| 26 Feb 24 |
12.72000 -0.06 |
12.88 | 12.72 | 12.76 | 1,206,136 |
| 23 Feb 24 |
12.78000 -0.02 |
12.87 | 12.60 | 12.80 | 1,195,396 |
| 22 Feb 24 |
12.80000 +0.53 |
12.87 | 12.35 | 12.49 | 2,083,469 |
| 21 Feb 24 |
12.27000 -0.40 |
12.53 | 12.20 | 12.51 | 1,310,686 |
| 20 Feb 24 |
12.67000 -0.03 |
12.67 | 12.46 | 12.50 | 1,151,207 |
| 16 Feb 24 |
12.70000 -0.22 |
12.86 | 12.60 | 12.83 | 1,288,988 |
| 15 Feb 24 |
12.92000 +0.12 |
12.97 | 12.77 | 12.87 | 965,409 |
| 14 Feb 24 |
12.80000 +0.37 |
12.84 | 12.51 | 12.60 | 1,523,258 |
| 13 Feb 24 |
12.43000 -0.36 |
12.67 | 12.20 | 12.40 | 1,539,973 |
| 12 Feb 24 |
12.79000 -0.27 |
13.10 | 12.68 | 13.04 | 2,169,195 |
| 09 Feb 24 |
13.06000 +0.21 |
13.12 | 12.88 | 12.94 | 1,713,135 |
| 08 Feb 24 |
12.85000 +0.35 |
12.88 | 12.49 | 12.57 | 1,045,322 |
| 07 Feb 24 |
12.50000 -0.05 |
12.59 | 12.32 | 12.50 | 1,068,411 |
| 06 Feb 24 |
12.55000 +0.12 |
12.67 | 12.39 | 12.61 | 1,072,963 |
| 05 Feb 24 |
12.43000 -0.39 |
12.77 | 12.29 | 12.71 | 1,376,470 |
| 02 Feb 24 |
12.82000 +0.19 |
12.84 | 12.48 | 12.55 | 875,437 |
| 01 Feb 24 |
12.63000 +0.15 |
12.73 | 12.46 | 12.60 | 885,216 |
| 31 Jan 24 |
12.48000 -0.35 |
12.80 | 12.45 | 12.78 | 1,762,811 |
| 30 Jan 24 |
12.83000 -0.17 |
13.06 | 12.83 | 13.01 | 1,207,237 |
| 29 Jan 24 |
13.00000 +0.24 |
13.00 | 12.77 | 12.77 | 814,008 |
| 26 Jan 24 |
12.76000 +0.03 |
13.01 | 12.75 | 12.78 | 1,382,577 |
| 25 Jan 24 |
12.73000 +0.32 |
12.74 | 12.48 | 12.52 | 1,654,913 |
| 24 Jan 24 |
12.41000 -0.06 |
12.70 | 12.38 | 12.67 | 932,609 |
| 23 Jan 24 |
12.47000 +0.13 |
12.55 | 12.39 | 12.44 | 1,373,925 |
| 22 Jan 24 |
12.34000 +0.15 |
12.48 | 12.18 | 12.36 | 1,319,506 |
| 19 Jan 24 |
12.19000 +0.17 |
12.28 | 12.01 | 12.20 | 1,572,338 |
| 18 Jan 24 |
12.02000 -0.08 |
12.24 | 11.88 | 12.24 | 1,531,065 |
| 17 Jan 24 |
12.10000 -0.16 |
12.22 | 11.89 | 12.15 | 2,509,192 |
| 16 Jan 24 |
12.26000 -0.08 |
12.48 | 12.24 | 12.24 | 2,216,449 |
| 12 Jan 24 |
12.34000 +0.22 |
12.39 | 12.15 | 12.16 | 2,711,843 |
| 11 Jan 24 |
12.12000 +0.03 |
12.13 | 11.85 | 12.11 | 1,574,542 |
| 10 Jan 24 |
12.09000 -0.18 |
12.13 | 11.78 | 11.89 | 3,837,706 |
| 09 Jan 24 |
12.27000 +0.08 |
12.32 | 12.09 | 12.10 | 1,605,017 |
| 08 Jan 24 |
12.19000 +0.35 |
12.31 | 11.81 | 11.91 | 2,346,598 |
| 05 Jan 24 |
11.84000 -0.05 |
11.98 | 11.70 | 11.71 | 1,423,303 |
| 04 Jan 24 |
11.89000 +0.53 |
12.26 | 11.59 | 11.65 | 3,479,529 |
| 03 Jan 24 |
11.36000 -0.44 |
11.77 | 11.36 | 11.71 | 2,322,418 |
| 02 Jan 24 |
11.80000 -0.24 |
11.92 | 11.48 | 11.92 | 3,751,871 |
| 29 Dec 23 |
12.04000 -0.18 |
12.32 | 12.02 | 12.19 | 1,067,663 |
| 28 Dec 23 |
12.22000 +0.18 |
12.30 | 12.06 | 12.08 | 2,136,953 |
| 27 Dec 23 |
12.04000 +0.10 |
12.19 | 11.91 | 11.95 | 2,549,849 |
| 26 Dec 23 |
11.94000 +0.07 |
11.98 | 11.85 | 11.87 | 1,220,720 |
| 22 Dec 23 |
11.87000 -0.10 |
12.06 | 11.85 | 12.00 | 1,613,292 |
| 21 Dec 23 |
11.97000 +0.27 |
12.09 | 11.82 | 11.87 | 3,034,434 |
| 20 Dec 23 |
11.70000 -0.14 |
11.91 | 11.65 | 11.69 | 2,248,049 |
| 19 Dec 23 |
11.84000 +0.36 |
11.85 | 11.48 | 11.56 | 2,927,382 |
| 18 Dec 23 |
11.48000 +0.26 |
11.70 | 11.17 | 11.24 | 2,663,855 |
| 15 Dec 23 |
11.22000 -0.16 |
11.51 | 11.11 | 11.45 | 3,379,129 |
| 14 Dec 23 |
11.38000 -0.09 |
11.72 | 11.12 | 11.58 | 5,955,158 |
| 13 Dec 23 |
11.47000 +0.20 |
11.52 | 11.19 | 11.30 | 4,468,719 |
| 12 Dec 23 |
11.27000 +0.14 |
11.38 | 10.93 | 11.13 | 4,283,464 |
| 11 Dec 23 |
11.13000 -0.13 |
11.36 | 11.03 | 11.19 | 11,626,871 |
| 08 Dec 23 |
11.26000 +0.15 |
11.55 | 11.01 | 11.25 | 7,165,939 |
| 07 Dec 23 |
11.11000 -5.59 |
12.11 | 10.96 | 11.99 | 24,758,964 |
| 06 Dec 23 |
16.70000 -0.03 |
17.14 | 16.70 | 16.83 | 2,524,053 |
| 05 Dec 23 |
16.73000 +0.32 |
16.77 | 16.26 | 16.36 | 2,075,377 |
| 04 Dec 23 |
16.41000 +0.07 |
16.49 | 16.04 | 16.30 | 1,612,843 |
| 01 Dec 23 |
16.34000 +0.66 |
16.43 | 15.64 | 15.67 | 2,075,888 |
| 30 Nov 23 |
15.68000 +0.32 |
15.70 | 15.28 | 15.51 | 2,284,832 |
| 29 Nov 23 |
15.36000 +0.11 |
15.66 | 15.23 | 15.49 | 1,399,885 |
| 28 Nov 23 |
15.25000 -0.39 |
15.66 | 15.15 | 15.55 | 1,007,234 |
| 27 Nov 23 |
15.64000 +0.45 |
15.69 | 15.15 | 15.15 | 1,826,076 |
| 24 Nov 23 |
15.19000 +0.02 |
15.32 | 15.03 | 15.12 | 672,525 |
| 22 Nov 23 |
15.17000 +0.06 |
15.38 | 15.10 | 15.30 | 910,262 |
| 21 Nov 23 |
15.11000 -0.22 |
15.36 | 15.05 | 15.22 | 871,741 |
| 20 Nov 23 |
15.33000 +0.42 |
15.53 | 14.91 | 14.94 | 1,592,696 |
| 17 Nov 23 |
14.91000 +0.01 |
15.07 | 14.85 | 15.07 | 1,127,037 |
| 16 Nov 23 |
14.90000 -0.08 |
15.01 | 14.77 | 14.98 | 670,787 |
| 15 Nov 23 |
14.98000 -0.03 |
15.11 | 14.79 | 15.04 | 1,074,294 |
| 14 Nov 23 |
15.01000 +0.68 |
15.02 | 14.46 | 14.70 | 1,084,830 |
| 13 Nov 23 |
14.33000 -0.12 |
14.56 | 14.29 | 14.42 | 839,834 |
| 10 Nov 23 |
14.45000 +0.23 |
14.61 | 14.20 | 14.25 | 815,941 |
| 09 Nov 23 |
14.22000 -0.38 |
14.76 | 14.22 | 14.72 | 678,184 |
| 08 Nov 23 |
14.60000 -0.01 |
14.66 | 14.43 | 14.66 | 815,879 |
| 07 Nov 23 |
14.61000 +0.37 |
14.76 | 14.25 | 14.25 | 1,710,087 |
| 06 Nov 23 |
14.24000 -0.21 |
14.51 | 14.12 | 14.45 | 639,817 |
| 03 Nov 23 |
14.45000 +0.56 |
14.59 | 13.96 | 14.10 | 1,068,354 |
| 02 Nov 23 |
13.89000 +0.18 |
14.02 | 13.74 | 13.77 | 985,585 |
| 01 Nov 23 |
13.71000 +0.12 |
13.74 | 13.42 | 13.59 | 824,830 |
| 31 Oct 23 |
13.59000 +0.23 |
13.66 | 13.23 | 13.42 | 932,043 |
| 30 Oct 23 |
13.36000 +0.03 |
13.51 | 13.27 | 13.50 | 790,987 |
| 27 Oct 23 |
13.33000 +0.34 |
13.39 | 13.00 | 13.10 | 812,383 |
| 26 Oct 23 |
12.99000 -0.06 |
13.19 | 12.81 | 13.09 | 694,121 |
| 25 Oct 23 |
13.05000 -0.49 |
13.42 | 13.02 | 13.42 | 678,570 |
| 24 Oct 23 |
13.54000 +0.37 |
13.57 | 13.31 | 13.31 | 980,936 |
| 23 Oct 23 |
13.17000 -0.09 |
13.35 | 12.96 | 13.17 | 727,519 |
| 20 Oct 23 |
13.26000 -0.38 |
13.73 | 13.21 | 13.67 | 1,336,734 |
| 19 Oct 23 |
13.64000 -0.01 |
13.77 | 13.53 | 13.67 | 961,437 |
| 18 Oct 23 |
13.65000 -0.35 |
13.98 | 13.63 | 13.87 | 1,196,823 |
| 17 Oct 23 |
14.00000 +0.14 |
14.13 | 13.66 | 13.76 | 1,216,009 |
| 16 Oct 23 |
13.86000 +0.22 |
14.01 | 13.57 | 13.64 | 844,733 |
| 13 Oct 23 |
13.64000 -0.25 |
13.87 | 13.40 | 13.87 | 1,160,316 |
| 12 Oct 23 |
13.89000 -0.11 |
14.00 | 13.64 | 13.98 | 1,054,376 |
| 11 Oct 23 |
14.00000 -0.40 |
14.29 | 13.76 | 14.00 | 2,411,855 |
| 10 Oct 23 |
14.40000 +0.11 |
14.64 | 14.26 | 14.29 | 1,242,441 |
| 09 Oct 23 |
14.29000 +0.04 |
14.40 | 14.04 | 14.04 | 746,395 |
| 06 Oct 23 |
14.25000 +0.20 |
14.44 | 13.89 | 13.94 | 1,268,574 |
| 05 Oct 23 |
14.05000 +0.10 |
14.06 | 13.75 | 13.93 | 1,257,004 |
| 04 Oct 23 |
13.95000 +0.23 |
14.00 | 13.72 | 13.80 | 749,471 |
| 03 Oct 23 |
13.72000 -0.26 |
13.99 | 13.57 | 13.92 | 1,023,744 |
| 02 Oct 23 |
13.98000 +0.14 |
14.01 | 13.60 | 13.70 | 1,779,455 |
| 29 Sep 23 |
13.84000 -0.46 |
14.10 | 13.69 | 13.96 | 1,869,341 |
| 28 Sep 23 |
14.30000 -0.02 |
14.48 | 14.11 | 14.16 | 1,061,386 |
| 27 Sep 23 |
14.32000 +0.31 |
14.54 | 14.04 | 14.14 | 1,316,631 |
| 26 Sep 23 |
14.01000 -0.23 |
14.35 | 13.97 | 14.18 | 1,054,725 |
| 25 Sep 23 |
14.24000 -0.09 |
14.39 | 14.13 | 14.23 | 774,213 |
| 22 Sep 23 |
14.33000 +0.03 |
14.60 | 14.27 | 14.42 | 804,097 |
| 21 Sep 23 |
14.30000 -0.42 |
14.73 | 14.15 | 14.70 | 1,232,533 |
| 20 Sep 23 |
14.72000 -0.04 |
14.93 | 14.62 | 14.84 | 885,484 |
| 19 Sep 23 |
14.76000 -0.10 |
14.82 | 14.56 | 14.80 | 861,199 |
| 18 Sep 23 |
14.86000 -0.06 |
15.08 | 14.81 | 15.08 | 1,378,214 |
| 15 Sep 23 |
14.92000 -0.02 |
15.03 | 14.73 | 14.88 | 4,971,041 |
| 14 Sep 23 |
14.94000 +0.19 |
15.00 | 14.58 | 14.87 | 1,345,382 |
| 13 Sep 23 |
14.75000 -0.13 |
14.90 | 14.55 | 14.80 | 1,628,577 |
| 12 Sep 23 |
14.88000 -1.03 |
15.52 | 14.76 | 15.26 | 2,959,345 |
| 11 Sep 23 |
15.91000 -0.27 |
16.37 | 15.42 | 16.26 | 2,350,989 |
| 08 Sep 23 |
16.18000 +0.32 |
16.28 | 15.93 | 15.98 | 1,462,999 |
| 07 Sep 23 |
15.86000 +0.04 |
16.68 | 15.41 | 15.65 | 2,903,167 |
| 06 Sep 23 |
15.82000 +0.02 |
15.96 | 15.65 | 15.66 | 2,144,451 |
| 05 Sep 23 |
15.80000 +0.45 |
15.90 | 15.20 | 15.25 | 2,847,259 |
| 01 Sep 23 |
15.35000 +0.22 |
15.47 | 15.20 | 15.20 | 1,113,182 |
| 31 Aug 23 |
15.13000 +0.11 |
15.24 | 14.93 | 15.04 | 2,437,585 |
| 30 Aug 23 |
15.02000 +0.15 |
15.27 | 14.81 | 14.83 | 1,120,473 |
| 29 Aug 23 |
14.87000 +0.21 |
14.90 | 14.55 | 14.60 | 1,085,557 |
| 28 Aug 23 |
14.66000 -0.02 |
14.81 | 14.61 | 14.61 | 655,734 |
| 25 Aug 23 |
14.68000 +0.33 |
14.75 | 14.20 | 14.30 | 982,499 |
| 24 Aug 23 |
14.35000 -0.14 |
14.62 | 14.23 | 14.60 | 713,421 |
| 23 Aug 23 |
14.49000 -0.05 |
14.61 | 14.39 | 14.58 | 905,612 |
| 22 Aug 23 |
14.54000 +0.25 |
14.57 | 14.24 | 14.38 | 1,448,564 |
| 21 Aug 23 |
14.29000 +0.45 |
14.32 | 13.82 | 13.82 | 1,167,010 |
| 18 Aug 23 |
13.84000 +0.15 |
14.13 | 13.41 | 13.54 | 2,830,665 |
| 17 Aug 23 |
13.69000 -0.39 |
14.17 | 13.69 | 14.05 | 872,440 |
| 16 Aug 23 |
14.08000 +0.11 |
14.20 | 13.85 | 13.92 | 1,066,210 |
| 15 Aug 23 |
13.97000 -0.13 |
14.11 | 13.96 | 13.98 | 1,084,351 |
| 14 Aug 23 |
14.10000 +0.69 |
14.11 | 13.39 | 13.40 | 744,860 |
| 11 Aug 23 |
13.41000 +0.09 |
13.53 | 13.30 | 13.33 | 993,424 |
| 10 Aug 23 |
13.32000 +0.01 |
13.54 | 13.23 | 13.40 | 1,125,919 |
| 09 Aug 23 |
13.31000 -0.02 |
13.42 | 13.12 | 13.37 | 625,369 |
| 08 Aug 23 |
13.33000 -0.46 |
13.67 | 13.21 | 13.62 | 1,287,204 |
| 07 Aug 23 |
13.79000 -0.13 |
14.03 | 13.51 | 13.91 | 538,205 |
| 04 Aug 23 |
13.92000 +0.18 |
14.17 | 13.52 | 13.99 | 1,782,124 |
| 03 Aug 23 |
13.74000 -0.25 |
13.97 | 13.65 | 13.90 | 1,509,760 |
| 02 Aug 23 |
13.99000 -0.23 |
14.07 | 13.60 | 14.07 | 2,473,442 |
| 01 Aug 23 |
14.22000 +0.18 |
14.22 | 13.79 | 13.85 | 694,342 |
| 31 Jul 23 |
14.04000 +0.44 |
14.04 | 13.60 | 13.62 | 675,973 |
| 28 Jul 23 |
13.60000 +0.28 |
13.76 | 13.39 | 13.48 | 1,095,757 |
| 27 Jul 23 |
13.32000 -0.36 |
13.92 | 13.30 | 13.83 | 872,158 |
| 26 Jul 23 |
13.68000 +0.00 |
13.89 | 13.54 | 13.67 | 1,126,114 |
| 25 Jul 23 |
13.68000 +0.24 |
13.93 | 13.65 | 13.77 | 727,070 |
| 24 Jul 23 |
13.44000 -0.18 |
13.70 | 13.29 | 13.65 | 1,551,756 |
| 21 Jul 23 |
13.62000 -0.48 |
14.23 | 13.53 | 14.23 | 866,724 |
| 20 Jul 23 |
14.10000 -0.42 |
14.41 | 14.02 | 14.25 | 1,232,620 |
| 19 Jul 23 |
14.52000 -0.01 |
14.82 | 14.45 | 14.63 | 782,053 |
| 18 Jul 23 |
14.53000 +0.02 |
14.60 | 14.33 | 14.49 | 629,475 |
| 17 Jul 23 |
14.51000 +0.16 |
14.63 | 14.27 | 14.47 | 901,461 |
| 14 Jul 23 |
14.35000 -0.85 |
15.23 | 14.32 | 15.11 | 1,627,843 |
| 13 Jul 23 |
15.20000 +0.62 |
15.50 | 14.85 | 15.05 | 4,165,866 |
| 12 Jul 23 |
14.58000 +0.28 |
14.76 | 14.25 | 14.50 | 3,371,290 |
| 11 Jul 23 |
14.30000 +0.56 |
14.35 | 13.74 | 13.78 | 1,782,506 |
| 10 Jul 23 |
13.74000 +0.31 |
13.77 | 13.22 | 13.34 | 1,462,256 |
| 07 Jul 23 |
13.43000 +0.08 |
13.75 | 13.41 | 13.41 | 815,154 |
| 06 Jul 23 |
13.35000 -0.25 |
13.46 | 13.20 | 13.44 | 1,154,909 |
| 05 Jul 23 |
13.60000 -0.23 |
13.79 | 13.36 | 13.68 | 993,266 |
| 03 Jul 23 |
13.83000 +0.00 |
13.90 | 13.63 | 13.83 | 496,116 |
| 30 Jun 23 |
13.83000 -0.16 |
14.07 | 13.83 | 14.00 | 1,316,130 |
| 29 Jun 23 |
13.99000 +0.02 |
14.15 | 13.92 | 14.04 | 1,086,515 |
| 28 Jun 23 |
13.97000 +0.38 |
14.00 | 13.52 | 13.52 | 1,235,214 |
| 27 Jun 23 |
13.59000 +0.04 |
13.70 | 13.42 | 13.57 | 1,141,310 |
| 26 Jun 23 |
13.55000 +0.09 |
13.76 | 13.32 | 13.33 | 1,302,774 |
| 23 Jun 23 |
13.46000 -0.29 |
13.74 | 13.29 | 13.63 | 16,955,558 |
| 22 Jun 23 |
13.75000 +0.07 |
13.80 | 13.53 | 13.61 | 1,122,344 |
| 21 Jun 23 |
13.68000 -1.05 |
14.27 | 13.61 | 14.26 | 2,102,683 |
| 20 Jun 23 |
14.73000 +0.15 |
14.77 | 14.22 | 14.42 | 1,879,520 |
| 16 Jun 23 |
14.58000 -0.37 |
15.00 | 14.48 | 15.00 | 3,266,276 |
| 15 Jun 23 |
14.95000 +0.04 |
15.00 | 14.67 | 14.71 | 1,719,353 |
| 14 Jun 23 |
14.91000 +0.30 |
14.96 | 14.55 | 14.65 | 1,192,808 |
| 13 Jun 23 |
14.61000 +0.49 |
14.63 | 14.07 | 14.26 | 1,573,174 |
| 12 Jun 23 |
14.12000 +0.31 |
14.24 | 13.81 | 13.95 | 3,984,724 |
| 09 Jun 23 |
13.81000 -0.05 |
14.31 | 13.67 | 14.05 | 2,074,520 |
| 08 Jun 23 |
13.86000 -0.44 |
14.25 | 13.52 | 14.16 | 3,673,033 |
| 07 Jun 23 |
14.30000 -0.40 |
14.95 | 14.16 | 14.87 | 1,776,764 |
| 06 Jun 23 |
14.70000 +1.21 |
14.95 | 13.70 | 14.50 | 5,701,597 |
| 05 Jun 23 |
13.49000 +0.31 |
13.89 | 13.07 | 13.08 | 2,594,400 |
| 02 Jun 23 |
13.18000 +0.23 |
13.25 | 12.96 | 12.99 | 981,886 |
| 01 Jun 23 |
12.95000 -0.35 |
13.24 | 12.70 | 13.19 | 2,716,513 |
| 31 May 23 |
13.30000 +0.05 |
13.31 | 12.98 | 13.20 | 3,349,452 |
| 30 May 23 |
13.25000 +0.19 |
13.41 | 13.02 | 13.29 | 1,574,383 |
| 26 May 23 |
13.06000 -0.01 |
13.45 | 13.05 | 13.12 | 892,912 |
| 25 May 23 |
13.07000 -0.13 |
13.42 | 13.06 | 13.29 | 727,286 |
| 24 May 23 |
13.20000 +0.13 |
13.27 | 12.88 | 12.92 | 1,043,903 |
| 23 May 23 |
13.07000 +0.14 |
13.27 | 12.92 | 12.92 | 1,373,070 |
| 22 May 23 |
12.93000 +0.48 |
13.00 | 12.41 | 12.49 | 1,100,026 |
| 19 May 23 |
12.45000 +0.37 |
12.58 | 12.09 | 12.19 | 1,198,988 |
| 18 May 23 |
12.08000 +0.39 |
12.10 | 11.66 | 11.71 | 760,284 |
| 17 May 23 |
11.69000 +0.03 |
11.75 | 11.56 | 11.66 | 560,246 |
| 16 May 23 |
11.66000 -0.10 |
11.80 | 11.60 | 11.73 | 606,019 |
| 15 May 23 |
11.76000 +0.26 |
11.81 | 11.44 | 11.50 | 1,059,537 |
| 12 May 23 |
11.50000 -0.08 |
11.58 | 11.40 | 11.56 | 335,157 |
| 11 May 23 |
11.58000 -0.16 |
11.77 | 11.44 | 11.77 | 659,002 |
| 10 May 23 |
11.74000 +0.25 |
11.84 | 11.55 | 11.61 | 604,425 |
| 09 May 23 |
11.49000 +0.13 |
11.64 | 11.28 | 11.28 | 551,346 |
| 08 May 23 |
11.36000 +0.15 |
11.49 | 11.19 | 11.28 | 635,764 |
| 05 May 23 |
11.21000 +0.01 |
11.30 | 11.06 | 11.23 | 495,392 |
| 04 May 23 |
11.20000 +0.06 |
11.30 | 11.06 | 11.23 | 949,172 |
| 03 May 23 |
11.14000 -0.54 |
11.70 | 11.09 | 11.70 | 1,090,135 |
| 02 May 23 |
11.68000 -0.28 |
11.96 | 11.61 | 11.89 | 730,970 |
| 01 May 23 |
11.96000 +0.00 |
11.97 | 11.77 | 11.92 | 522,332 |
| 28 Apr 23 |
11.96000 -0.16 |
12.04 | 11.76 | 12.01 | 918,386 |
| 27 Apr 23 |
12.12000 +0.08 |
12.25 | 11.95 | 12.08 | 823,391 |
| 26 Apr 23 |
12.04000 -0.07 |
12.40 | 11.96 | 12.28 | 801,374 |
| 25 Apr 23 |
12.11000 -0.48 |
12.66 | 12.09 | 12.59 | 1,037,010 |
| 24 Apr 23 |
12.59000 -0.23 |
12.90 | 12.51 | 12.73 | 898,637 |
| 21 Apr 23 |
12.82000 -0.05 |
12.93 | 12.79 | 12.82 | 657,076 |
| 20 Apr 23 |
12.87000 +0.12 |
12.97 | 12.55 | 12.58 | 939,531 |
| 19 Apr 23 |
12.75000 -0.21 |
12.90 | 12.64 | 12.87 | 973,128 |
| 18 Apr 23 |
12.96000 -0.08 |
13.18 | 12.84 | 13.17 | 930,952 |
| 17 Apr 23 |
13.04000 -0.09 |
13.12 | 12.93 | 13.08 | 705,416 |
| 14 Apr 23 |
13.13000 +0.09 |
13.28 | 12.93 | 12.99 | 1,019,650 |
| 13 Apr 23 |
13.04000 +0.19 |
13.10 | 12.88 | 12.94 | 1,250,424 |
| 12 Apr 23 |
12.85000 +0.28 |
12.92 | 12.67 | 12.67 | 1,031,207 |
| 11 Apr 23 |
12.57000 -0.40 |
12.90 | 12.50 | 12.89 | 3,579,288 |
| 10 Apr 23 |
12.97000 +0.15 |
12.97 | 12.54 | 12.75 | 1,818,524 |
| 06 Apr 23 |
12.82000 +0.12 |
12.82 | 12.46 | 12.49 | 1,276,526 |
| 05 Apr 23 |
12.70000 -0.20 |
13.00 | 12.37 | 12.92 | 1,730,826 |
| 04 Apr 23 |
12.90000 +0.05 |
13.19 | 12.67 | 12.93 | 3,868,339 |
| 03 Apr 23 |
12.85000 -0.11 |
12.98 | 12.55 | 12.94 | 2,162,428 |
| 31 Mar 23 |
12.96000 +0.17 |
13.06 | 12.70 | 12.96 | 2,880,295 |
| 30 Mar 23 |
12.79000 +1.91 |
13.05 | 12.30 | 12.88 | 5,535,260 |
| 29 Mar 23 |
10.88000 +0.24 |
10.98 | 10.70 | 10.79 | 1,449,683 |
| 28 Mar 23 |
10.64000 +0.06 |
10.69 | 10.45 | 10.52 | 549,853 |
| 27 Mar 23 |
10.58000 -0.01 |
10.71 | 10.55 | 10.63 | 416,636 |
| 24 Mar 23 |
10.59000 -0.05 |
10.64 | 10.47 | 10.57 | 404,945 |
| 23 Mar 23 |
10.64000 +0.11 |
10.78 | 10.52 | 10.66 | 674,025 |
| 22 Mar 23 |
10.53000 -0.32 |
10.86 | 10.51 | 10.85 | 642,774 |
| 21 Mar 23 |
10.85000 +0.45 |
10.85 | 10.42 | 10.42 | 973,904 |
| 20 Mar 23 |
10.40000 -0.09 |
10.41 | 10.25 | 10.39 | 1,171,740 |
| 17 Mar 23 |
10.49000 +0.17 |
10.61 | 10.31 | 10.34 | 1,141,646 |
| 16 Mar 23 |
10.32000 +0.27 |
10.41 | 9.93 | 10.00 | 4,016,323 |
| 15 Mar 23 |
10.05000 +0.01 |
10.16 | 9.79 | 9.98 | 2,506,881 |
| 14 Mar 23 |
10.04000 -0.09 |
10.36 | 9.84 | 10.36 | 1,882,182 |
| 13 Mar 23 |
10.13000 -0.04 |
10.46 | 10.05 | 10.16 | 773,647 |
| 10 Mar 23 |
10.17000 -0.57 |
10.77 | 10.09 | 10.70 | 944,436 |
| 09 Mar 23 |
10.74000 -0.31 |
11.32 | 10.73 | 11.10 | 1,196,651 |
| 08 Mar 23 |
11.05000 +0.03 |
11.08 | 10.92 | 11.01 | 1,163,936 |
| 07 Mar 23 |
11.02000 +0.06 |
11.13 | 10.95 | 10.97 | 634,096 |
| 06 Mar 23 |
10.96000 -0.09 |
11.16 | 10.91 | 11.10 | 622,331 |
| 03 Mar 23 |
11.05000 +0.05 |
11.13 | 10.88 | 10.99 | 982,790 |
| 02 Mar 23 |
11.00000 +0.27 |
11.02 | 10.48 | 10.60 | 797,294 |
| 01 Mar 23 |
10.73000 -0.12 |
10.90 | 10.57 | 10.86 | 634,062 |
| 28 Feb 23 |
10.85000 -0.15 |
11.05 | 10.82 | 11.00 | 564,353 |
| 27 Feb 23 |
11.00000 +0.08 |
11.02 | 10.87 | 11.02 | 679,387 |
| 24 Feb 23 |
10.92000 -0.10 |
10.94 | 10.74 | 10.81 | 714,807 |
| 23 Feb 23 |
11.02000 +0.17 |
11.05 | 10.82 | 10.95 | 523,115 |
| 22 Feb 23 |
10.85000 +0.05 |
10.97 | 10.69 | 10.87 | 471,187 |
| 21 Feb 23 |
10.80000 -0.10 |
10.93 | 10.71 | 10.74 | 745,052 |
| 17 Feb 23 |
10.90000 -0.20 |
11.03 | 10.67 | 10.96 | 2,171,350 |
| 16 Feb 23 |
11.10000 +0.04 |
11.24 | 10.86 | 10.88 | 956,675 |
| 15 Feb 23 |
11.06000 +0.04 |
11.22 | 10.85 | 11.13 | 886,689 |
| 14 Feb 23 |
11.02000 +0.24 |
11.12 | 10.69 | 10.71 | 612,719 |
| 13 Feb 23 |
10.78000 +0.03 |
11.01 | 10.57 | 10.77 | 716,228 |
| 10 Feb 23 |
10.75000 +0.00 |
11.04 | 10.35 | 10.59 | 1,392,338 |
| 09 Feb 23 |
10.75000 +0.15 |
10.93 | 10.57 | 10.82 | 979,869 |
| 08 Feb 23 |
10.60000 -0.01 |
10.88 | 10.49 | 10.67 | 728,821 |
| 07 Feb 23 |
10.61000 +0.06 |
10.68 | 9.97 | 10.58 | 1,078,404 |
| 06 Feb 23 |
10.55000 -0.07 |
10.75 | 10.49 | 10.56 | 469,358 |
| 03 Feb 23 |
10.62000 -0.28 |
10.88 | 10.40 | 10.52 | 1,086,126 |
| 02 Feb 23 |
10.90000 +0.50 |
10.91 | 10.37 | 10.50 | 1,500,413 |
| 01 Feb 23 |
10.40000 +0.46 |
10.60 | 9.90 | 9.95 | 1,415,266 |
| 31 Jan 23 |
9.94000 -0.03 |
10.17 | 9.87 | 10.00 | 1,065,277 |
| 30 Jan 23 |
9.97000 -0.03 |
10.03 | 9.84 | 9.85 | 671,653 |
| 27 Jan 23 |
10.00000 +0.26 |
10.07 | 9.69 | 9.70 | 779,345 |
| 26 Jan 23 |
9.74000 +0.20 |
9.96 | 9.58 | 9.73 | 607,762 |
| 25 Jan 23 |
9.54000 +0.20 |
9.56 | 8.96 | 9.19 | 605,356 |
| 24 Jan 23 |
9.34000 +0.55 |
9.39 | 8.67 | 8.84 | 791,946 |
| 23 Jan 23 |
8.79000 +0.00 |
8.89 | 8.66 | 8.89 | 832,770 |
| 20 Jan 23 |
8.79000 +0.29 |
8.85 | 8.47 | 8.54 | 960,413 |
| 19 Jan 23 |
8.50000 +0.18 |
8.50 | 8.23 | 8.26 | 479,053 |
| 18 Jan 23 |
8.32000 -0.18 |
8.65 | 8.27 | 8.64 | 598,799 |
| 17 Jan 23 |
8.50000 +0.09 |
8.52 | 8.27 | 8.46 | 622,241 |
| 13 Jan 23 |
8.41000 +0.00 |
8.51 | 8.27 | 8.33 | 459,293 |
| 12 Jan 23 |
8.41000 -0.01 |
8.41 | 7.92 | 8.18 | 706,210 |
| 11 Jan 23 |
8.42000 +0.28 |
8.54 | 8.06 | 8.15 | 581,779 |
| 10 Jan 23 |
8.14000 +0.18 |
8.15 | 7.91 | 7.95 | 495,349 |
| 09 Jan 23 |
7.96000 +0.20 |
8.28 | 7.87 | 7.87 | 714,567 |
| 06 Jan 23 |
7.76000 -0.09 |
7.91 | 7.60 | 7.91 | 241,638 |
| 05 Jan 23 |
7.85000 -0.26 |
8.06 | 7.85 | 7.97 | 410,429 |
| 04 Jan 23 |
8.11000 +0.04 |
8.22 | 8.00 | 8.20 | 253,929 |
| 03 Jan 23 |
8.07000 -0.10 |
8.42 | 7.94 | 8.22 | 422,131 |
| 30 Dec 22 |
8.17000 +0.32 |
8.18 | 7.73 | 7.74 | 396,147 |
| 29 Dec 22 |
7.85000 +0.27 |
7.90 | 7.58 | 7.58 | 418,406 |
| 28 Dec 22 |
7.58000 -0.09 |
7.84 | 7.55 | 7.64 | 415,736 |
| 27 Dec 22 |
7.67000 -0.17 |
7.76 | 7.48 | 7.71 | 359,069 |
| 23 Dec 22 |
7.84000 -0.30 |
8.08 | 7.49 | 8.05 | 1,014,009 |
| 22 Dec 22 |
8.14000 -0.16 |
8.16 | 8.01 | 8.14 | 459,586 |
| 21 Dec 22 |
8.30000 -0.08 |
8.41 | 8.10 | 8.39 | 369,204 |
| 20 Dec 22 |
8.38000 +0.03 |
8.52 | 8.26 | 8.26 | 592,162 |
| 19 Dec 22 |
8.35000 -0.49 |
8.78 | 8.26 | 8.78 | 857,123 |
| 16 Dec 22 |
8.84000 +0.06 |
8.88 | 8.65 | 8.65 | 1,264,570 |
| 15 Dec 22 |
8.78000 -0.11 |
8.94 | 8.66 | 8.66 | 1,443,366 |
| 14 Dec 22 |
8.89000 +0.06 |
9.05 | 8.77 | 8.80 | 1,001,130 |
| 13 Dec 22 |
8.83000 +0.09 |
9.25 | 8.66 | 9.15 | 890,806 |
| 12 Dec 22 |
8.74000 +0.21 |
8.80 | 8.55 | 8.55 | 694,153 |
| 09 Dec 22 |
8.53000 +0.05 |
8.75 | 8.35 | 8.40 | 554,683 |
| 08 Dec 22 |
8.48000 +0.22 |
8.68 | 8.31 | 8.41 | 557,929 |
| 07 Dec 22 |
8.26000 +0.01 |
8.36 | 7.25 | 7.29 | 978,610 |
| 06 Dec 22 |
8.25000 -0.04 |
8.32 | 8.09 | 8.22 | 473,112 |
| 05 Dec 22 |
8.29000 -0.29 |
8.60 | 8.19 | 8.49 | 423,131 |
| 02 Dec 22 |
8.58000 -0.16 |
8.66 | 8.43 | 8.57 | 340,037 |
| 01 Dec 22 |
8.74000 +0.16 |
8.86 | 8.63 | 8.69 | 403,689 |
| 30 Nov 22 |
8.58000 +0.27 |
8.66 | 8.24 | 8.43 | 485,867 |
| 29 Nov 22 |
8.31000 -0.10 |
8.45 | 8.27 | 8.40 | 260,601 |
| 28 Nov 22 |
8.41000 -0.07 |
8.51 | 8.34 | 8.43 | 255,487 |
| 25 Nov 22 |
8.48000 -0.04 |
8.51 | 8.22 | 8.36 | 201,354 |
| 23 Nov 22 |
8.52000 +0.19 |
8.57 | 8.25 | 8.26 | 263,269 |
| 22 Nov 22 |
8.33000 +0.22 |
8.37 | 7.96 | 8.15 | 216,974 |
| 21 Nov 22 |
8.11000 -0.08 |
8.43 | 8.00 | 8.17 | 327,123 |
| 18 Nov 22 |
8.19000 -0.14 |
8.48 | 8.05 | 8.42 | 356,811 |
| 17 Nov 22 |
8.33000 -0.18 |
8.46 | 8.16 | 8.27 | 509,400 |
| 16 Nov 22 |
8.51000 -0.18 |
8.73 | 8.44 | 8.57 | 264,718 |
| 15 Nov 22 |
8.69000 +0.39 |
8.84 | 8.46 | 8.67 | 365,091 |
| 14 Nov 22 |
8.30000 -0.33 |
8.53 | 8.27 | 8.49 | 428,629 |
| 11 Nov 22 |
8.63000 +0.16 |
8.95 | 8.43 | 8.43 | 640,300 |
| 10 Nov 22 |
8.47000 +0.68 |
8.74 | 8.28 | 8.28 | 516,420 |
| 09 Nov 22 |
7.79000 -0.22 |
7.97 | 7.73 | 7.97 | 243,834 |
| 08 Nov 22 |
8.01000 -0.50 |
8.19 | 7.79 | 8.08 | 494,253 |
| 14 Oct 22 |
8.51000 -0.30 |
8.97 | 8.42 | 8.88 | 374,720 |
| 13 Oct 22 |
8.81000 -0.04 |
8.91 | 8.23 | 8.57 | 403,340 |
| 12 Oct 22 |
8.85000 +0.06 |
8.90 | 8.60 | 8.80 | 570,572 |
| 11 Oct 22 |
8.79000 -0.24 |
9.00 | 8.41 | 8.95 | 683,458 |
| 10 Oct 22 |
9.03000 -0.75 |
9.81 | 9.02 | 9.76 | 410,237 |
| 07 Oct 22 |
9.78000 -0.34 |
10.05 | 9.69 | 9.91 | 583,963 |
| 06 Oct 22 |
10.12000 -0.10 |
10.37 | 10.00 | 10.12 | 410,466 |
| 05 Oct 22 |
10.22000 +0.22 |
10.28 | 9.78 | 9.83 | 436,989 |
| 04 Oct 22 |
10.00000 +0.49 |
10.00 | 9.74 | 9.79 | 670,399 |
| 03 Oct 22 |
9.51000 +0.29 |
9.60 | 9.07 | 9.37 | 602,654 |
| 30 Sep 22 |
9.22000 +0.02 |
9.55 | 9.05 | 9.12 | 762,292 |
| 29 Sep 22 |
9.20000 -0.18 |
9.26 | 8.88 | 9.19 | 948,682 |
| 28 Sep 22 |
9.38000 +0.38 |
9.59 | 8.98 | 9.08 | 1,031,660 |
| 27 Sep 22 |
9.00000 +0.02 |
9.22 | 8.87 | 9.22 | 1,533,334 |
| 26 Sep 22 |
8.98000 -0.36 |
9.69 | 8.94 | 9.30 | 1,365,336 |
| 23 Sep 22 |
9.34000 -0.31 |
9.53 | 9.28 | 9.46 | 727,943 |
| 22 Sep 22 |
9.65000 -0.29 |
9.99 | 9.58 | 9.94 | 550,896 |
| 21 Sep 22 |
9.94000 +0.00 |
10.37 | 9.75 | 10.01 | 905,425 |
| 20 Sep 22 |
9.94000 -0.21 |
10.10 | 9.45 | 10.03 | 1,469,941 |
| 19 Sep 22 |
10.15000 -0.04 |
10.23 | 9.94 | 10.05 | 886,156 |
| 16 Sep 22 |
10.19000 -0.52 |
10.59 | 10.09 | 10.23 | 2,391,326 |
| 15 Sep 22 |
10.71000 -0.25 |
10.87 | 10.34 | 10.73 | 1,311,789 |
| 14 Sep 22 |
10.96000 -1.53 |
12.26 | 10.73 | 12.14 | 2,553,901 |
| 13 Sep 22 |
12.49000 -0.80 |
13.00 | 12.09 | 12.60 | 1,021,180 |
| 12 Sep 22 |
13.29000 +0.99 |
13.46 | 12.40 | 12.49 | 1,015,619 |
| 09 Sep 22 |
12.30000 +0.74 |
13.25 | 11.96 | 12.00 | 1,455,473 |
| 08 Sep 22 |
11.56000 +0.07 |
11.62 | 11.15 | 11.31 | 565,734 |
| 07 Sep 22 |
11.49000 +0.22 |
11.49 | 11.15 | 11.24 | 347,359 |
| 06 Sep 22 |
11.27000 -0.03 |
11.39 | 11.09 | 11.33 | 387,929 |
| 02 Sep 22 |
11.30000 -0.02 |
11.56 | 11.15 | 11.39 | 246,384 |
| 01 Sep 22 |
11.32000 -0.54 |
11.65 | 10.97 | 11.65 | 443,899 |
| 31 Aug 22 |
11.86000 +0.04 |
12.19 | 11.81 | 12.01 | 723,320 |
| 30 Aug 22 |
11.82000 -0.01 |
12.07 | 11.68 | 11.99 | 195,202 |
| 29 Aug 22 |
11.83000 +0.12 |
12.15 | 11.57 | 11.57 | 299,147 |
| 26 Aug 22 |
11.71000 -0.71 |
12.45 | 11.65 | 12.41 | 385,079 |
| 25 Aug 22 |
12.42000 +0.48 |
12.43 | 11.95 | 12.08 | 226,705 |
| 24 Aug 22 |
11.94000 +0.46 |
12.10 | 11.60 | 11.60 | 170,000 |
| 23 Aug 22 |
11.48000 +0.05 |
11.70 | 11.43 | 11.49 | 200,152 |
| 22 Aug 22 |
11.43000 -0.28 |
11.65 | 11.27 | 11.51 | 241,079 |
| 19 Aug 22 |
11.71000 -0.30 |
11.93 | 11.60 | 11.86 | 738,018 |
| 18 Aug 22 |
12.01000 +0.12 |
12.20 | 11.63 | 11.69 | 230,808 |
| 17 Aug 22 |
11.89000 -0.83 |
12.64 | 11.84 | 12.64 | 236,813 |
| 16 Aug 22 |
12.72000 +0.04 |
12.89 | 12.44 | 12.60 | 297,146 |
| 15 Aug 22 |
12.68000 -0.11 |
12.87 | 12.50 | 12.70 | 413,903 |
| 12 Aug 22 |
12.79000 +0.21 |
12.91 | 12.49 | 12.62 | 231,716 |
| 11 Aug 22 |
12.58000 -0.29 |
13.18 | 12.56 | 12.96 | 329,830 |
| 10 Aug 22 |
12.87000 +0.51 |
12.99 | 12.69 | 12.77 | 164,265 |
| 09 Aug 22 |
12.36000 -0.44 |
12.69 | 12.19 | 12.57 | 234,241 |
| 08 Aug 22 |
12.80000 +0.19 |
13.06 | 12.64 | 12.76 | 360,319 |
| 05 Aug 22 |
12.61000 -0.07 |
12.91 | 12.28 | 12.33 | 203,612 |
| 04 Aug 22 |
12.68000 +0.34 |
12.82 | 12.32 | 12.40 | 311,253 |
| 03 Aug 22 |
12.34000 +0.64 |
12.50 | 11.77 | 11.77 | 277,806 |
| 02 Aug 22 |
11.70000 +0.17 |
11.77 | 11.34 | 11.39 | 258,248 |
| 01 Aug 22 |
11.53000 +0.19 |
11.61 | 10.53 | 11.16 | 505,806 |
| 29 Jul 22 |
11.34000 +0.06 |
11.90 | 11.11 | 11.24 | 515,741 |
| 28 Jul 22 |
11.28000 +0.15 |
11.34 | 10.93 | 11.11 | 213,695 |
| 27 Jul 22 |
11.13000 +0.46 |
11.25 | 10.71 | 10.88 | 474,178 |
| 26 Jul 22 |
10.67000 -0.52 |
11.24 | 10.55 | 11.17 | 267,569 |
| 25 Jul 22 |
11.19000 -0.16 |
11.34 | 10.93 | 11.34 | 287,275 |
| 22 Jul 22 |
11.35000 -0.42 |
11.69 | 11.05 | 11.53 | 443,210 |
| 21 Jul 22 |
11.77000 +0.30 |
11.85 | 11.40 | 11.42 | 325,151 |
| 20 Jul 22 |
11.47000 +0.65 |
11.57 | 10.76 | 10.85 | 415,910 |
| 19 Jul 22 |
10.82000 -0.02 |
11.12 | 10.71 | 11.01 | 331,558 |
| 18 Jul 22 |
10.84000 +0.31 |
11.29 | 10.51 | 10.51 | 412,775 |
| 15 Jul 22 |
10.53000 +0.20 |
10.60 | 10.09 | 10.21 | 481,140 |
| 14 Jul 22 |
10.33000 -0.04 |
10.60 | 9.80 | 10.20 | 398,799 |
| 13 Jul 22 |
10.37000 -0.10 |
10.51 | 9.95 | 10.23 | 625,006 |
| 12 Jul 22 |
10.47000 -0.35 |
11.07 | 10.27 | 10.91 | 693,920 |
| 11 Jul 22 |
10.82000 -0.20 |
10.93 | 10.47 | 10.87 | 343,570 |
| 08 Jul 22 |
11.02000 -0.27 |
11.47 | 10.85 | 11.15 | 505,506 |
| 07 Jul 22 |
11.29000 +0.14 |
11.43 | 11.04 | 11.24 | 442,952 |
| 06 Jul 22 |
11.15000 +0.12 |
11.38 | 10.77 | 11.08 | 500,582 |
| 05 Jul 22 |
11.03000 +0.92 |
11.06 | 9.55 | 9.87 | 1,292,821 |
| 01 Jul 22 |
10.11000 +0.00 |
10.41 | 9.85 | 10.14 | 957,380 |
| 30 Jun 22 |
10.11000 -0.29 |
10.35 | 9.95 | 10.22 | 893,737 |
| 29 Jun 22 |
10.40000 -0.14 |
10.55 | 10.20 | 10.49 | 473,060 |
| 28 Jun 22 |
10.54000 -0.85 |
11.49 | 10.36 | 11.29 | 668,641 |
| 27 Jun 22 |
11.39000 -0.18 |
11.63 | 11.26 | 11.57 | 374,601 |
| 24 Jun 22 |
11.57000 +0.42 |
11.75 | 11.20 | 11.31 | 448,335 |
| 23 Jun 22 |
11.15000 +0.88 |
11.23 | 10.14 | 10.19 | 655,532 |
| 22 Jun 22 |
10.27000 +0.11 |
10.48 | 10.05 | 10.05 | 845,072 |
| 21 Jun 22 |
10.16000 -0.11 |
10.57 | 10.04 | 10.35 | 1,292,296 |
| 17 Jun 22 |
10.27000 +0.43 |
10.37 | 9.77 | 9.82 | 1,443,439 |
| 16 Jun 22 |
9.84000 -0.50 |
10.42 | 9.63 | 9.84 | 1,292,296 |
| 15 Jun 22 |
10.34000 +0.30 |
10.65 | 9.41 | 10.25 | 1,378,613 |
| 14 Jun 22 |
10.04000 +0.21 |
10.25 | 9.65 | 10.01 | 1,323,770 |
| 13 Jun 22 |
9.83000 -1.15 |
10.74 | 9.70 | 10.57 | 499,013 |
| 10 Jun 22 |
10.98000 -0.76 |
11.56 | 10.93 | 11.56 | 505,934 |
| 09 Jun 22 |
11.74000 -0.47 |
12.37 | 11.63 | 12.21 | 375,607 |
| 08 Jun 22 |
12.21000 +0.18 |
12.42 | 11.72 | 12.04 | 469,364 |
| 07 Jun 22 |
12.03000 +0.05 |
12.19 | 11.65 | 11.70 | 337,036 |
| 06 Jun 22 |
11.98000 -1.05 |
13.33 | 11.72 | 13.21 | 846,875 |
| 03 Jun 22 |
13.03000 -0.15 |
13.19 | 12.65 | 12.83 | 271,425 |
| 02 Jun 22 |
13.18000 +0.51 |
13.46 | 12.50 | 12.50 | 456,653 |
| 01 Jun 22 |
12.67000 +0.01 |
13.21 | 12.34 | 12.78 | 394,923 |
| 31 May 22 |
12.66000 -0.43 |
13.30 | 12.60 | 13.13 | 1,313,169 |
| 27 May 22 |
13.09000 +1.08 |
13.09 | 11.95 | 12.06 | 483,659 |
| 26 May 22 |
12.01000 +1.05 |
12.12 | 11.10 | 11.11 | 734,192 |
| 25 May 22 |
10.96000 +0.34 |
11.06 | 10.46 | 10.54 | 352,671 |
| 24 May 22 |
10.62000 -0.68 |
11.31 | 10.52 | 11.28 | 390,861 |
| 23 May 22 |
11.30000 -0.01 |
11.38 | 10.86 | 11.11 | 295,529 |
| 20 May 22 |
11.31000 +0.17 |
11.32 | 10.68 | 11.09 | 389,379 |
| 19 May 22 |
11.14000 +0.32 |
11.40 | 10.52 | 10.82 | 563,933 |
| 18 May 22 |
10.82000 -0.55 |
11.47 | 10.72 | 11.12 | 278,562 |
| 17 May 22 |
11.37000 +0.13 |
11.77 | 10.72 | 11.43 | 421,039 |
| 16 May 22 |
11.24000 -0.03 |
11.42 | 10.89 | 11.26 | 352,519 |
| 13 May 22 |
11.27000 +0.49 |
11.52 | 10.96 | 11.02 | 592,038 |
| 12 May 22 |
10.78000 -0.25 |
11.23 | 10.30 | 10.75 | 575,544 |
| 11 May 22 |
11.03000 -0.94 |
11.94 | 10.99 | 11.81 | 504,771 |
| 10 May 22 |
11.97000 -0.55 |
12.98 | 11.96 | 12.62 | 577,110 |
| 09 May 22 |
12.52000 -0.68 |
12.94 | 12.20 | 12.73 | 403,586 |
| 06 May 22 |
13.20000 -0.23 |
13.64 | 12.85 | 13.26 | 316,876 |
| 05 May 22 |
13.43000 -0.77 |
13.95 | 13.23 | 13.82 | 272,518 |
| 04 May 22 |
14.20000 +0.64 |
14.30 | 13.15 | 13.60 | 460,793 |
| 03 May 22 |
13.56000 -0.52 |
14.30 | 13.48 | 14.01 | 322,259 |
| 02 May 22 |
14.08000 +0.43 |
14.09 | 13.32 | 13.62 | 286,541 |
| 29 Apr 22 |
13.65000 -0.54 |
14.57 | 13.61 | 13.93 | 418,360 |
| 28 Apr 22 |
14.19000 +0.57 |
14.40 | 13.58 | 13.87 | 437,487 |
| 27 Apr 22 |
13.62000 +0.12 |
14.12 | 13.36 | 13.41 | 346,578 |
| 26 Apr 22 |
13.50000 -0.17 |
13.79 | 13.10 | 13.65 | 382,378 |
| 25 Apr 22 |
13.67000 +0.64 |
13.84 | 12.80 | 12.88 | 326,893 |
| 22 Apr 22 |
13.03000 -0.17 |
13.45 | 12.93 | 13.10 | 189,309 |
| 21 Apr 22 |
13.20000 -0.25 |
13.88 | 13.00 | 13.63 | 435,775 |
| 20 Apr 22 |
13.45000 -0.16 |
13.97 | 13.31 | 13.67 | 469,333 |
| 19 Apr 22 |
13.61000 +0.19 |
13.70 | 13.15 | 13.31 | 313,801 |
| 18 Apr 22 |
13.42000 -0.39 |
13.75 | 13.07 | 13.71 | 439,938 |
| 14 Apr 22 |
13.81000 -0.58 |
14.45 | 13.66 | 14.37 | 456,554 |
| 13 Apr 22 |
14.39000 +0.58 |
14.57 | 13.65 | 14.10 | 944,151 |
| 12 Apr 22 |
13.81000 +0.00 |
14.33 | 13.45 | 13.80 | 855,513 |
| 11 Apr 22 |
13.81000 +0.02 |
15.05 | 12.81 | 13.57 | 1,321,540 |
| 08 Apr 22 |
13.79000 -0.01 |
14.52 | 13.58 | 13.70 | 1,103,535 |
| 07 Apr 22 |
13.80000 +2.41 |
13.84 | 12.09 | 12.26 | 2,614,051 |
| 06 Apr 22 |
11.39000 -0.41 |
11.60 | 11.06 | 11.60 | 583,544 |
| 05 Apr 22 |
11.80000 -0.59 |
12.39 | 11.67 | 12.39 | 419,874 |
| 04 Apr 22 |
12.39000 +0.39 |
12.66 | 12.12 | 12.12 | 546,650 |
| 01 Apr 22 |
12.00000 +0.10 |
12.17 | 11.78 | 11.92 | 466,409 |
| 31 Mar 22 |
11.90000 -0.21 |
12.10 | 11.68 | 12.10 | 645,038 |
| 30 Mar 22 |
12.11000 -0.14 |
12.50 | 11.95 | 12.18 | 451,993 |
| 29 Mar 22 |
12.25000 +0.62 |
12.42 | 11.83 | 11.83 | 445,137 |
| 28 Mar 22 |
11.63000 +0.10 |
11.93 | 11.31 | 11.52 | 376,424 |
| 25 Mar 22 |
11.53000 -0.49 |
12.17 | 11.19 | 12.05 | 457,950 |
| 24 Mar 22 |
12.02000 +0.36 |
12.03 | 11.39 | 11.77 | 557,976 |
| 23 Mar 22 |
11.66000 -0.31 |
12.19 | 11.45 | 11.76 | 457,213 |
| 22 Mar 22 |
11.97000 +0.64 |
12.11 | 11.31 | 11.38 | 1,108,887 |
| 21 Mar 22 |
11.33000 -0.55 |
11.81 | 10.87 | 11.70 | 1,424,068 |
| 18 Mar 22 |
11.88000 -0.12 |
12.29 | 11.84 | 11.95 | 2,955,739 |
| 17 Mar 22 |
12.00000 -0.02 |
12.30 | 11.69 | 11.81 | 1,331,518 |
| 16 Mar 22 |
12.02000 +0.92 |
12.16 | 11.31 | 11.31 | 1,135,403 |
| 15 Mar 22 |
11.10000 +0.45 |
11.14 | 10.49 | 10.65 | 593,678 |
| 14 Mar 22 |
10.65000 -0.57 |
11.58 | 10.60 | 11.11 | 688,007 |
| 11 Mar 22 |
11.22000 -1.02 |
12.43 | 11.22 | 12.28 | 638,785 |
| 10 Mar 22 |
12.24000 +0.06 |
12.34 | 11.54 | 11.86 | 651,879 |
| 09 Mar 22 |
12.18000 +0.82 |
12.43 | 11.62 | 11.70 | 947,806 |
| 08 Mar 22 |
11.36000 +0.30 |
11.63 | 10.73 | 10.98 | 737,547 |
| 07 Mar 22 |
11.06000 -0.78 |
12.38 | 11.05 | 11.93 | 902,824 |
| 04 Mar 22 |
11.84000 -0.75 |
12.73 | 11.54 | 12.47 | 884,693 |
| 03 Mar 22 |
12.59000 -0.04 |
12.75 | 12.30 | 12.75 | 542,913 |
| 02 Mar 22 |
12.63000 +0.40 |
12.81 | 11.88 | 12.30 | 531,964 |
| 01 Mar 22 |
12.23000 +0.23 |
12.53 | 11.75 | 11.87 | 675,646 |
| 28 Feb 22 |
12.00000 +0.28 |
12.11 | 11.43 | 11.64 | 2,653,208 |
| 25 Feb 22 |
11.72000 +0.14 |
11.90 | 11.40 | 11.65 | 772,145 |
| 24 Feb 22 |
11.58000 +0.18 |
11.67 | 10.64 | 10.81 | 860,018 |
| 23 Feb 22 |
11.40000 -0.21 |
12.02 | 11.35 | 11.73 | 685,710 |
| 22 Feb 22 |
11.61000 -0.22 |
11.92 | 11.41 | 11.65 | 589,578 |
| 18 Feb 22 |
11.83000 -0.18 |
12.25 | 11.60 | 11.92 | 3,177,141 |
| 17 Feb 22 |
12.01000 -0.50 |
12.71 | 11.90 | 12.41 | 492,743 |
| 16 Feb 22 |
12.51000 -0.03 |
12.78 | 12.13 | 12.38 | 645,752 |
| 15 Feb 22 |
12.54000 +0.70 |
12.71 | 11.82 | 12.01 | 1,159,058 |
| 14 Feb 22 |
11.84000 +0.97 |
12.29 | 10.89 | 10.99 | 1,156,048 |
| 11 Feb 22 |
10.87000 -0.60 |
11.64 | 10.51 | 11.42 | 547,788 |
| 10 Feb 22 |
11.47000 -0.09 |
12.10 | 11.34 | 11.45 | 1,176,399 |
| 09 Feb 22 |
11.56000 +0.39 |
11.62 | 11.24 | 11.38 | 259,527 |
| 08 Feb 22 |
11.17000 +0.20 |
11.24 | 10.89 | 10.97 | 237,775 |
| 07 Feb 22 |
10.97000 -0.01 |
11.44 | 10.84 | 10.92 | 266,343 |
| 04 Feb 22 |
10.98000 +0.46 |
11.12 | 10.43 | 10.61 | 341,343 |
| 03 Feb 22 |
10.52000 -0.54 |
10.86 | 10.36 | 10.46 | 487,448 |
| 02 Feb 22 |
11.06000 -0.39 |
11.65 | 10.83 | 11.65 | 511,177 |
| 01 Feb 22 |
11.45000 +0.20 |
11.71 | 11.01 | 11.36 | 500,846 |
| 31 Jan 22 |
11.25000 +0.67 |
11.28 | 10.52 | 10.58 | 587,716 |
| 28 Jan 22 |
10.58000 +0.32 |
10.77 | 9.79 | 10.19 | 467,418 |
| 27 Jan 22 |
10.26000 -0.21 |
11.04 | 10.20 | 10.84 | 546,104 |
| 26 Jan 22 |
10.47000 +0.12 |
11.23 | 10.23 | 10.58 | 1,454,330 |
| 25 Jan 22 |
10.35000 -0.42 |
10.70 | 10.06 | 10.28 | 1,195,221 |
| 24 Jan 22 |
10.77000 +0.03 |
10.91 | 9.62 | 10.41 | 1,831,361 |
| 21 Jan 22 |
10.74000 -0.83 |
11.37 | 10.65 | 11.32 | 2,379,430 |
| 20 Jan 22 |
11.57000 -0.94 |
12.90 | 11.53 | 12.72 | 1,374,227 |
| 19 Jan 22 |
12.51000 -0.18 |
13.01 | 12.31 | 12.75 | 1,313,240 |
| 18 Jan 22 |
12.69000 -0.58 |
13.27 | 12.49 | 13.27 | 1,073,571 |
| 14 Jan 22 |
13.27000 -0.45 |
13.56 | 12.72 | 13.40 | 1,100,729 |
| 13 Jan 22 |
13.72000 -0.62 |
14.37 | 13.57 | 14.16 | 917,130 |
| 12 Jan 22 |
14.34000 -0.57 |
15.04 | 14.25 | 14.97 | 480,091 |
| 11 Jan 22 |
14.91000 +0.57 |
15.11 | 14.26 | 14.38 | 397,805 |
| 10 Jan 22 |
14.34000 -0.46 |
14.45 | 13.55 | 14.45 | 601,294 |
| 07 Jan 22 |
14.80000 +0.02 |
15.17 | 14.29 | 14.78 | 431,406 |
| 06 Jan 22 |
14.78000 -0.07 |
15.21 | 14.12 | 14.68 | 663,322 |
| 05 Jan 22 |
14.85000 -0.82 |
15.71 | 14.55 | 15.45 | 744,346 |
| 04 Jan 22 |
15.67000 -0.26 |
15.99 | 14.87 | 15.84 | 528,511 |
| 03 Jan 22 |
15.93000 +0.06 |
16.00 | 15.25 | 15.92 | 399,744 |
| 31 Dec 21 |
15.87000 +0.04 |
16.10 | 15.58 | 15.75 | 550,333 |
| 30 Dec 21 |
15.83000 +0.07 |
16.11 | 15.45 | 15.59 | 936,411 |
| 29 Dec 21 |
15.76000 -0.14 |
16.11 | 15.31 | 15.75 | 915,082 |
| 28 Dec 21 |
15.90000 -0.10 |
16.41 | 15.63 | 15.91 | 896,048 |
| 27 Dec 21 |
16.00000 -0.02 |
16.48 | 15.88 | 16.17 | 929,119 |
| 23 Dec 21 |
16.02000 +0.58 |
16.40 | 15.07 | 15.49 | 687,804 |
| 22 Dec 21 |
15.44000 +0.39 |
15.52 | 14.83 | 14.98 | 1,283,367 |
| 21 Dec 21 |
15.05000 +0.89 |
15.26 | 14.09 | 14.10 | 1,122,793 |
| 20 Dec 21 |
14.16000 -0.47 |
14.53 | 13.81 | 14.10 | 544,050 |
| 17 Dec 21 |
14.63000 +0.36 |
15.00 | 13.86 | 14.00 | 892,258 |
| 16 Dec 21 |
14.27000 -0.84 |
15.25 | 14.14 | 15.15 | 1,767,118 |
| 15 Dec 21 |
15.11000 +0.46 |
15.18 | 14.07 | 14.50 | 857,759 |
| 14 Dec 21 |
14.65000 -1.17 |
15.31 | 14.56 | 15.10 | 6,660,013 |
| 13 Dec 21 |
15.82000 +0.79 |
15.87 | 14.61 | 15.00 | 1,216,455 |
| 10 Dec 21 |
15.03000 +1.52 |
16.39 | 14.64 | 14.99 | 3,138,657 |
| 09 Dec 21 |
13.51000 -0.60 |
14.31 | 13.20 | 14.00 | 495,706 |
| 08 Dec 21 |
14.11000 +0.42 |
14.23 | 13.45 | 13.60 | 317,453 |
| 07 Dec 21 |
13.69000 +1.22 |
13.78 | 12.50 | 12.55 | 958,003 |
| 06 Dec 21 |
12.47000 -0.65 |
13.58 | 12.12 | 13.58 | 745,737 |
| 03 Dec 21 |
13.12000 -0.33 |
13.75 | 12.39 | 13.61 | 878,729 |
| 02 Dec 21 |
13.45000 +0.46 |
13.78 | 12.60 | 13.03 | 483,327 |
| 01 Dec 21 |
12.99000 -1.44 |
15.20 | 12.75 | 14.78 | 576,547 |
| 30 Nov 21 |
14.43000 -0.21 |
14.75 | 13.82 | 14.51 | 1,682,743 |
| 29 Nov 21 |
14.64000 -0.54 |
15.62 | 14.62 | 15.17 | 1,000,288 |
| 26 Nov 21 |
15.18000 -0.01 |
15.90 | 14.80 | 15.20 | 257,468 |
| 24 Nov 21 |
15.19000 +0.40 |
15.27 | 14.30 | 14.79 | 409,058 |
| 23 Nov 21 |
14.79000 -0.67 |
16.00 | 14.57 | 15.56 | 544,285 |
| 22 Nov 21 |
15.46000 -1.21 |
16.95 | 15.12 | 16.93 | 562,804 |
| 19 Nov 21 |
16.67000 -0.51 |
17.27 | 16.43 | 17.00 | 464,445 |
| 18 Nov 21 |
17.18000 -0.59 |
17.77 | 16.97 | 17.75 | 349,153 |
| 17 Nov 21 |
17.77000 -0.15 |
17.89 | 17.35 | 17.81 | 329,833 |
| 16 Nov 21 |
17.92000 -0.14 |
18.14 | 17.53 | 17.86 | 329,309 |
| 15 Nov 21 |
18.06000 -0.23 |
18.25 | 17.66 | 17.99 | 236,000 |
| 12 Nov 21 |
18.29000 +0.27 |
18.47 | 18.07 | 18.12 | 193,087 |
| 11 Nov 21 |
18.02000 +0.21 |
18.64 | 17.75 | 17.90 | 247,923 |
| 10 Nov 21 |
17.81000 -0.85 |
18.65 | 17.60 | 18.49 | 359,056 |
| 09 Nov 21 |
18.66000 +0.24 |
18.72 | 17.98 | 18.44 | 279,246 |
| 08 Nov 21 |
18.42000 +1.13 |
18.44 | 17.17 | 17.29 | 566,673 |
| 05 Nov 21 |
17.29000 -0.40 |
17.61 | 16.30 | 17.44 | 1,082,448 |
| 04 Nov 21 |
17.69000 -0.24 |
18.50 | 17.68 | 17.82 | 311,984 |
| 03 Nov 21 |
17.93000 -2.08 |
19.61 | 17.21 | 19.55 | 708,680 |
| 02 Nov 21 |
20.01000 +0.31 |
20.01 | 19.11 | 19.74 | 253,590 |
| 01 Nov 21 |
19.70000 +0.40 |
20.29 | 19.30 | 19.36 | 483,093 |
| 29 Oct 21 |
19.30000 +1.34 |
19.30 | 17.87 | 17.91 | 495,949 |
| 28 Oct 21 |
17.96000 +0.49 |
18.29 | 17.47 | 17.47 | 166,200 |
| 27 Oct 21 |
17.47000 -0.10 |
18.06 | 17.39 | 17.65 | 195,281 |
| 26 Oct 21 |
17.57000 -0.63 |
18.32 | 17.46 | 18.24 | 141,453 |
| 25 Oct 21 |
18.20000 +0.65 |
18.47 | 17.33 | 17.51 | 272,607 |
| 22 Oct 21 |
17.55000 -0.21 |
17.96 | 17.30 | 17.59 | 143,970 |
| 21 Oct 21 |
17.76000 +0.81 |
17.82 | 16.86 | 16.92 | 296,707 |
| 20 Oct 21 |
16.95000 -0.09 |
17.30 | 16.75 | 17.18 | 144,501 |
| 19 Oct 21 |
17.04000 +0.18 |
17.50 | 16.87 | 16.90 | 415,008 |
| 18 Oct 21 |
16.86000 -0.17 |
17.10 | 16.51 | 16.93 | 392,375 |
| 15 Oct 21 |
17.03000 -0.46 |
17.89 | 16.99 | 17.43 | 265,197 |
| 14 Oct 21 |
17.49000 +0.83 |
17.80 | 16.71 | 16.71 | 492,275 |
| 13 Oct 21 |
16.66000 -0.11 |
16.97 | 16.39 | 16.70 | 259,057 |
| 12 Oct 21 |
16.77000 +0.57 |
17.24 | 16.04 | 16.30 | 451,145 |
| 11 Oct 21 |
16.20000 -0.68 |
17.43 | 16.20 | 16.83 | 419,980 |
| 08 Oct 21 |
16.88000 -0.05 |
17.34 | 16.75 | 16.98 | 246,900 |
| 07 Oct 21 |
16.93000 +0.72 |
17.58 | 16.31 | 16.63 | 512,032 |
| 06 Oct 21 |
16.21000 -0.17 |
16.52 | 15.65 | 16.10 | 685,962 |
| 05 Oct 21 |
16.38000 -0.64 |
17.63 | 16.26 | 17.09 | 343,284 |
| 04 Oct 21 |
17.02000 -0.68 |
17.68 | 17.01 | 17.56 | 371,315 |
| 01 Oct 21 |
17.70000 +0.20 |
17.91 | 17.12 | 17.31 | 539,493 |
| 30 Sep 21 |
17.50000 -0.43 |
18.43 | 17.29 | 17.92 | 391,468 |
| 29 Sep 21 |
17.93000 -0.02 |
18.28 | 17.60 | 17.98 | 489,809 |
| 28 Sep 21 |
17.95000 -0.74 |
18.50 | 17.89 | 18.41 | 303,852 |
| 27 Sep 21 |
18.69000 +0.08 |
18.75 | 17.84 | 18.44 | 337,376 |
| 24 Sep 21 |
18.61000 -0.61 |
19.75 | 18.44 | 19.06 | 501,623 |
| 23 Sep 21 |
19.22000 +0.34 |
19.38 | 18.57 | 18.85 | 270,931 |
| 22 Sep 21 |
18.88000 +1.38 |
19.20 | 17.44 | 17.50 | 499,176 |
| 21 Sep 21 |
17.50000 -1.07 |
18.99 | 17.23 | 18.97 | 500,798 |
| 20 Sep 21 |
18.57000 +0.56 |
18.67 | 16.87 | 17.58 | 532,123 |
| 17 Sep 21 |
18.01000 -0.92 |
19.19 | 17.94 | 18.88 | 984,581 |
| 16 Sep 21 |
18.93000 +0.93 |
18.98 | 17.81 | 17.96 | 319,152 |
| 15 Sep 21 |
18.00000 +0.50 |
18.00 | 17.12 | 17.51 | 321,264 |
| 14 Sep 21 |
17.50000 -0.60 |
18.25 | 17.05 | 18.02 | 437,040 |
| 13 Sep 21 |
18.10000 -0.56 |
19.57 | 17.91 | 18.78 | 505,682 |
| 10 Sep 21 |
18.66000 -0.93 |
19.34 | 17.63 | 18.72 | 1,131,747 |
| 09 Sep 21 |
19.59000 +2.12 |
19.78 | 17.00 | 17.91 | 1,553,976 |
| 08 Sep 21 |
17.47000 +0.99 |
18.21 | 16.63 | 17.37 | 1,073,336 |
| 07 Sep 21 |
16.48000 +1.10 |
16.48 | 15.52 | 15.88 | 1,063,976 |
| 03 Sep 21 |
15.38000 -0.26 |
15.85 | 15.33 | 15.80 | 254,195 |
| 02 Sep 21 |
15.64000 +0.13 |
15.85 | 15.32 | 15.70 | 426,084 |
| 01 Sep 21 |
15.51000 -0.17 |
15.89 | 15.50 | 15.83 | 367,424 |
| 31 Aug 21 |
15.68000 -0.07 |
15.95 | 15.52 | 15.84 | 326,296 |
| 30 Aug 21 |
15.75000 -0.43 |
16.25 | 15.60 | 16.17 | 556,040 |
| 27 Aug 21 |
16.18000 -0.02 |
16.66 | 16.16 | 16.50 | 443,558 |
| 26 Aug 21 |
16.20000 -0.58 |
17.16 | 16.15 | 16.97 | 594,370 |
| 25 Aug 21 |
16.78000 -1.05 |
18.30 | 16.75 | 17.97 | 900,784 |
| 24 Aug 21 |
17.83000 +0.02 |
18.25 | 17.29 | 17.98 | 422,040 |
| 23 Aug 21 |
17.81000 -0.44 |
18.62 | 17.67 | 18.25 | 372,151 |
| 20 Aug 21 |
18.25000 -0.45 |
19.12 | 18.25 | 18.48 | 435,828 |
| 19 Aug 21 |
18.70000 -0.52 |
19.29 | 18.47 | 19.03 | 399,825 |
| 18 Aug 21 |
19.22000 +0.13 |
19.57 | 18.69 | 18.94 | 276,308 |
| 17 Aug 21 |
19.09000 -0.82 |
20.30 | 18.50 | 19.52 | 597,644 |
| 16 Aug 21 |
19.91000 +0.51 |
19.98 | 19.13 | 19.51 | 257,919 |
| 13 Aug 21 |
19.40000 +0.55 |
19.43 | 18.62 | 18.92 | 165,060 |
| 12 Aug 21 |
18.85000 +0.15 |
18.95 | 18.32 | 18.86 | 132,996 |
| 11 Aug 21 |
18.70000 -0.61 |
19.50 | 18.44 | 19.50 | 297,359 |
| 10 Aug 21 |
19.31000 +0.65 |
19.38 | 18.50 | 18.75 | 390,329 |
| 09 Aug 21 |
18.66000 +0.24 |
18.98 | 18.25 | 18.77 | 256,858 |
| 06 Aug 21 |
18.42000 -0.20 |
19.00 | 18.31 | 18.78 | 438,979 |
| 05 Aug 21 |
18.62000 -0.26 |
19.25 | 18.58 | 18.87 | 439,427 |
| 04 Aug 21 |
18.88000 -0.96 |
20.00 | 18.77 | 20.00 | 554,907 |
| 03 Aug 21 |
19.84000 -0.52 |
20.50 | 19.00 | 20.30 | 323,239 |
| 02 Aug 21 |
20.36000 +1.02 |
20.42 | 18.94 | 19.60 | 423,983 |
| 30 Jul 21 |
19.34000 +0.79 |
19.40 | 18.26 | 18.50 | 278,349 |
| 29 Jul 21 |
18.55000 -0.35 |
19.20 | 18.53 | 18.92 | 726,513 |
| 28 Jul 21 |
18.90000 -0.10 |
19.42 | 18.70 | 19.09 | 410,808 |
| 27 Jul 21 |
19.00000 -0.37 |
19.35 | 18.76 | 19.01 | 285,287 |
| 26 Jul 21 |
19.37000 +0.29 |
19.39 | 18.55 | 18.68 | 401,392 |
| 23 Jul 21 |
19.08000 +0.01 |
19.34 | 18.05 | 19.00 | 585,557 |
| 22 Jul 21 |
19.07000 -0.61 |
19.73 | 19.03 | 19.34 | 269,018 |
| 21 Jul 21 |
19.68000 +0.07 |
20.00 | 18.52 | 20.00 | 669,635 |
| 20 Jul 21 |
19.61000 +0.65 |
19.73 | 18.88 | 19.11 | 345,976 |
| 19 Jul 21 |
18.96000 -0.12 |
19.41 | 17.85 | 18.35 | 508,178 |
| 16 Jul 21 |
19.08000 -0.43 |
19.69 | 18.65 | 19.29 | 356,045 |
| 15 Jul 21 |
19.51000 +0.07 |
19.93 | 18.10 | 19.46 | 658,616 |
| 14 Jul 21 |
19.44000 -2.72 |
22.88 | 19.19 | 21.95 | 1,101,998 |
| 13 Jul 21 |
22.16000 -0.18 |
22.89 | 21.57 | 21.61 | 456,864 |
| 12 Jul 21 |
22.34000 -0.03 |
23.49 | 21.55 | 22.37 | 784,185 |
| 09 Jul 21 |
22.37000 +2.79 |
22.64 | 19.57 | 19.58 | 1,353,615 |
| 08 Jul 21 |
19.58000 -0.15 |
20.08 | 18.33 | 18.78 | 950,249 |
| 07 Jul 21 |
19.73000 -0.10 |
20.03 | 18.50 | 19.66 | 874,208 |
| 06 Jul 21 |
19.83000 -1.05 |
20.99 | 19.23 | 20.99 | 789,225 |
| 02 Jul 21 |
20.88000 +1.02 |
21.25 | 19.73 | 20.10 | 689,351 |
| 01 Jul 21 |
19.86000 -0.73 |
21.45 | 19.13 | 21.01 | 1,204,895 |
| 30 Jun 21 |
20.59000 -2.57 |
22.74 | 20.20 | 22.74 | 2,006,468 |
| 29 Jun 21 |
23.16000 -0.85 |
26.50 | 22.51 | 25.72 | 3,486,554 |
| 28 Jun 21 |
24.01000 +3.47 |
25.37 | 21.00 | 21.49 | 2,773,282 |
| 25 Jun 21 |
20.54000 +0.90 |
21.16 | 18.03 | 19.09 | 2,020,627 |
| 24 Jun 21 |
19.64000 +2.04 |
21.00 | 18.85 | 19.39 | 4,887,870 |
| 23 Jun 21 |
17.60000 +0.00 |
19.97 | 14.60 | 14.60 | 16,185,838 |
Sprinklr Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.45000 +0.33 |
6.48 | 6.15 | 6.21 | 3,121,250 |
| 19 Oct 26 |
6.12000 +0.29 |
6.14 | 5.80 | 5.89 | 2,669,930 |
| 16 Oct 26 |
5.83000 -0.02 |
6.18 | 5.76 | 6.14 | 2,828,476 |
| 15 Oct 26 |
5.85000 +0.22 |
5.91 | 5.66 | 5.66 | 2,449,224 |
| 14 Oct 26 |
5.63000 +0.00 |
5.70 | 5.59 | 5.63 | 2,084,636 |
| 13 Oct 26 |
5.63000 +0.10 |
5.74 | 5.52 | 5.52 | 1,811,065 |
| 12 Oct 26 |
5.53000 +0.01 |
5.72 | 5.50 | 5.57 | 1,937,827 |
| 09 Oct 26 |
5.52000 +0.10 |
5.53 | 5.39 | 5.42 | 1,788,531 |
| 08 Oct 26 |
5.42000 +0.23 |
5.43 | 5.12 | 5.12 | 2,549,157 |
| 07 Oct 26 |
5.19000 +0.03 |
5.28 | 5.14 | 5.21 | 1,781,154 |
| 06 Oct 26 |
5.16000 -0.07 |
5.30 | 5.13 | 5.30 | 1,632,294 |
| 05 Oct 26 |
5.23000 +0.03 |
5.30 | 5.17 | 5.21 | 2,446,968 |
| 02 Oct 26 |
5.20000 -0.02 |
5.26 | 5.13 | 5.20 | 2,151,214 |
| 01 Oct 26 |
5.22000 +0.27 |
5.24 | 5.02 | 5.05 | 4,730,016 |
| 30 Sep 26 |
4.95000 +0.13 |
5.01 | 4.81 | 4.82 | 3,685,028 |
| 29 Sep 26 |
4.82000 -0.16 |
4.95 | 4.72 | 4.93 | 2,225,421 |
| 28 Sep 26 |
4.98000 -0.09 |
5.05 | 4.84 | 4.97 | 2,762,132 |
| 25 Sep 26 |
5.07000 -0.23 |
5.33 | 5.06 | 5.29 | 2,822,062 |
| 24 Sep 26 |
5.30000 -0.13 |
5.48 | 5.22 | 5.45 | 2,892,286 |
| 23 Sep 26 |
5.43000 +0.05 |
5.47 | 5.32 | 5.40 | 1,770,359 |
| 22 Sep 26 |
5.38000 -0.01 |
5.58 | 5.22 | 5.52 | 3,857,857 |
| 21 Sep 26 |
5.39000 +0.06 |
5.42 | 5.31 | 5.34 | 1,989,762 |
| 18 Sep 26 |
5.33000 -0.29 |
5.65 | 5.30 | 5.65 | 5,428,268 |
| 17 Sep 26 |
5.62000 +0.03 |
5.64 | 5.45 | 5.52 | 2,628,324 |
| 16 Sep 26 |
5.59000 -0.06 |
5.63 | 5.52 | 5.56 | 3,606,655 |
| 15 Sep 26 |
5.65000 -0.14 |
5.85 | 5.64 | 5.70 | 2,909,524 |
| 14 Sep 26 |
5.79000 +0.31 |
5.83 | 5.57 | 5.67 | 2,652,045 |
| 11 Sep 26 |
5.48000 +0.04 |
5.56 | 5.43 | 5.45 | 2,893,059 |
| 10 Sep 26 |
5.44000 +0.12 |
5.47 | 5.29 | 5.32 | 2,922,180 |
| 09 Sep 26 |
5.32000 -0.23 |
5.63 | 5.31 | 5.58 | 3,588,171 |
| 08 Sep 26 |
5.55000 -0.36 |
5.82 | 5.50 | 5.82 | 4,591,523 |
| 04 Sep 26 |
5.91000 -0.33 |
6.17 | 5.87 | 6.17 | 4,456,587 |
| 03 Sep 26 |
6.24000 -0.71 |
7.03 | 6.21 | 6.97 | 6,973,727 |
| 02 Sep 26 |
6.95000 -0.65 |
7.81 | 6.95 | 7.40 | 8,245,578 |
| 01 Sep 26 |
7.60000 -0.61 |
8.18 | 7.55 | 8.08 | 12,009,081 |
| 31 Aug 26 |
8.21000 +0.05 |
8.27 | 8.09 | 8.17 | 4,932,984 |
| 28 Aug 26 |
8.16000 +0.22 |
8.18 | 7.87 | 7.88 | 4,411,745 |
| 27 Aug 26 |
7.94000 +0.47 |
8.04 | 7.56 | 7.59 | 4,894,249 |
| 26 Aug 26 |
7.47000 +0.00 |
7.54 | 7.31 | 7.32 | 3,177,549 |
| 25 Aug 26 |
7.47000 +0.04 |
7.48 | 7.30 | 7.33 | 3,104,261 |
| 24 Aug 26 |
7.43000 +0.03 |
7.50 | 7.32 | 7.34 | 2,702,179 |
| 21 Aug 26 |
7.40000 +0.20 |
7.40 | 7.12 | 7.18 | 2,783,124 |
| 20 Aug 26 |
7.20000 +0.07 |
7.30 | 7.09 | 7.09 | 1,967,034 |
| 19 Aug 26 |
7.13000 +0.22 |
7.18 | 6.88 | 6.88 | 1,914,770 |
| 18 Aug 26 |
6.91000 +0.21 |
6.96 | 6.72 | 6.81 | 1,795,732 |
| 17 Aug 26 |
6.70000 -0.19 |
6.91 | 6.70 | 6.81 | 1,886,055 |
| 14 Aug 26 |
6.89000 -0.14 |
7.11 | 6.84 | 7.08 | 1,792,576 |
| 13 Aug 26 |
7.03000 +0.29 |
7.07 | 6.66 | 6.75 | 2,765,818 |
| 12 Aug 26 |
6.74000 -0.13 |
6.82 | 6.68 | 6.73 | 1,894,046 |
| 11 Aug 26 |
6.87000 -0.06 |
6.99 | 6.81 | 6.86 | 1,701,246 |
| 10 Aug 26 |
6.93000 +0.07 |
7.01 | 6.78 | 6.79 | 1,710,635 |
| 07 Aug 26 |
6.86000 +0.25 |
6.90 | 6.70 | 6.70 | 1,837,702 |
| 06 Aug 26 |
6.61000 -0.10 |
6.66 | 6.50 | 6.58 | 2,352,339 |
| 05 Aug 26 |
6.71000 +0.04 |
6.73 | 6.58 | 6.68 | 4,431,733 |
| 04 Aug 26 |
6.67000 +0.15 |
6.71 | 6.38 | 6.38 | 2,360,877 |
| 03 Aug 26 |
6.52000 +0.16 |
6.78 | 6.41 | 6.51 | 3,238,972 |
| 31 Jul 26 |
6.36000 +0.16 |
6.39 | 6.08 | 6.08 | 2,934,848 |
| 30 Jul 26 |
6.20000 -0.25 |
6.34 | 6.07 | 6.27 | 2,432,208 |
| 29 Jul 26 |
6.45000 +0.14 |
6.54 | 6.31 | 6.32 | 2,176,883 |
| 28 Jul 26 |
6.31000 +0.24 |
6.45 | 6.18 | 6.19 | 2,888,596 |
| 27 Jul 26 |
6.07000 +0.38 |
6.20 | 5.74 | 5.74 | 4,682,501 |
| 24 Jul 26 |
5.69000 +0.19 |
5.74 | 5.56 | 5.58 | 1,992,204 |
| 23 Jul 26 |
5.50000 -0.06 |
5.65 | 5.46 | 5.65 | 2,450,697 |
| 22 Jul 26 |
5.56000 -0.23 |
5.84 | 5.44 | 5.84 | 3,410,899 |
| 21 Jul 26 |
5.79000 -0.16 |
5.96 | 5.77 | 5.83 | 2,331,179 |
| 20 Jul 26 |
5.95000 +0.12 |
6.04 | 5.73 | 5.76 | 3,271,455 |
| 17 Jul 26 |
5.83000 +0.00 |
5.92 | 5.76 | 5.79 | 2,226,041 |
| 16 Jul 26 |
5.83000 +0.08 |
5.95 | 5.74 | 5.79 | 2,883,551 |
| 15 Jul 26 |
5.75000 +0.07 |
5.88 | 5.69 | 5.77 | 2,647,928 |
| 14 Jul 26 |
5.68000 -0.05 |
5.73 | 5.48 | 5.48 | 3,090,924 |
| 13 Jul 26 |
5.73000 +0.25 |
5.84 | 5.55 | 5.58 | 5,402,681 |
| 10 Jul 26 |
5.48000 -0.02 |
5.63 | 5.44 | 5.60 | 1,782,592 |
| 09 Jul 26 |
5.50000 +0.08 |
5.50 | 5.20 | 5.31 | 2,484,299 |
| 08 Jul 26 |
5.42000 -0.05 |
5.47 | 5.36 | 5.37 | 2,388,183 |
| 07 Jul 26 |
5.47000 +0.07 |
5.61 | 5.45 | 5.49 | 2,974,176 |
| 06 Jul 26 |
5.40000 -0.01 |
5.50 | 5.31 | 5.33 | 2,681,212 |
| 02 Jul 26 |
5.41000 +0.09 |
5.54 | 5.33 | 5.33 | 4,048,491 |
| 01 Jul 26 |
5.32000 +0.16 |
5.39 | 5.27 | 5.30 | 3,906,409 |
| 30 Jun 26 |
5.16000 -0.03 |
5.20 | 5.05 | 5.11 | 3,252,335 |
| 29 Jun 26 |
5.19000 +0.03 |
5.32 | 5.16 | 5.26 | 4,046,215 |
| 26 Jun 26 |
5.16000 +0.25 |
5.16 | 4.96 | 4.96 | 7,927,895 |
| 25 Jun 26 |
4.91000 -0.10 |
5.01 | 4.86 | 4.90 | 3,219,662 |
| 24 Jun 26 |
5.01000 +0.04 |
5.14 | 4.94 | 4.95 | 3,493,605 |
| 23 Jun 26 |
4.97000 +0.02 |
5.09 | 4.93 | 5.05 | 2,964,323 |
| 22 Jun 26 |
4.95000 -0.09 |
5.11 | 4.82 | 5.00 | 4,837,484 |
| 18 Jun 26 |
5.04000 -0.08 |
5.07 | 4.94 | 5.04 | 8,200,437 |
| 17 Jun 26 |
5.12000 -0.16 |
5.32 | 5.05 | 5.30 | 4,386,123 |
| 16 Jun 26 |
5.28000 -0.03 |
5.41 | 5.24 | 5.32 | 3,785,329 |
| 15 Jun 26 |
5.31000 -0.03 |
5.41 | 5.20 | 5.31 | 3,223,791 |
| 12 Jun 26 |
5.34000 -0.04 |
5.38 | 5.20 | 5.35 | 3,293,417 |
| 11 Jun 26 |
5.38000 +0.03 |
5.41 | 5.20 | 5.29 | 2,791,882 |
| 10 Jun 26 |
5.35000 -0.05 |
5.56 | 5.30 | 5.35 | 2,379,782 |
| 09 Jun 26 |
5.40000 +0.00 |
5.48 | 5.26 | 5.33 | 2,841,788 |
| 08 Jun 26 |
5.40000 +0.02 |
5.42 | 5.25 | 5.33 | 2,563,153 |
| 05 Jun 26 |
5.38000 +0.00 |
5.52 | 5.20 | 5.49 | 3,643,420 |
| 04 Jun 26 |
5.38000 -0.07 |
5.59 | 5.26 | 5.45 | 3,446,445 |
| 03 Jun 26 |
5.45000 -0.17 |
5.55 | 5.04 | 5.15 | 5,236,526 |
| 02 Jun 26 |
5.62000 -0.39 |
5.83 | 5.56 | 5.78 | 4,084,287 |
| 01 Jun 26 |
6.01000 +0.43 |
6.01 | 5.61 | 5.68 | 6,816,885 |
| 29 May 26 |
5.58000 +0.22 |
5.64 | 5.41 | 5.44 | 2,733,411 |
| 28 May 26 |
5.36000 +0.08 |
5.49 | 5.29 | 5.36 | 1,984,939 |
| 27 May 26 |
5.28000 -0.02 |
5.41 | 5.21 | 5.22 | 2,225,444 |
| 26 May 26 |
5.30000 +0.03 |
5.32 | 5.18 | 5.20 | 3,105,925 |
| 22 May 26 |
5.27000 -0.01 |
5.49 | 5.27 | 5.27 | 2,139,590 |
| 21 May 26 |
5.28000 +0.01 |
5.28 | 5.11 | 5.19 | 2,558,070 |
| 20 May 26 |
5.27000 -0.01 |
5.29 | 5.08 | 5.19 | 2,459,413 |
| 19 May 26 |
5.28000 +0.04 |
5.49 | 5.26 | 5.38 | 4,174,885 |
| 18 May 26 |
5.24000 +0.13 |
5.31 | 5.06 | 5.16 | 3,873,114 |
| 15 May 26 |
5.11000 +0.17 |
5.16 | 4.90 | 4.98 | 2,515,692 |
| 14 May 26 |
4.94000 +0.05 |
4.99 | 4.84 | 4.90 | 3,077,410 |
| 13 May 26 |
4.89000 -0.17 |
5.00 | 4.81 | 5.00 | 3,981,721 |
| 12 May 26 |
5.06000 -0.14 |
5.28 | 5.00 | 5.28 | 4,279,172 |
| 11 May 26 |
5.20000 -0.13 |
5.42 | 5.10 | 5.28 | 2,870,674 |
| 08 May 26 |
5.33000 -0.12 |
5.35 | 5.18 | 5.29 | 3,061,052 |
| 07 May 26 |
5.45000 +0.20 |
5.59 | 5.33 | 5.33 | 4,270,743 |
| 06 May 26 |
5.25000 -0.18 |
5.35 | 5.19 | 5.32 | 3,798,796 |
| 05 May 26 |
5.43000 +0.05 |
5.45 | 5.31 | 5.38 | 3,014,391 |
| 04 May 26 |
5.38000 +0.19 |
5.45 | 5.19 | 5.19 | 4,124,706 |
| 01 May 26 |
5.19000 +0.27 |
5.28 | 5.03 | 5.03 | 3,741,329 |
| 30 Apr 26 |
4.92000 -0.07 |
4.95 | 4.83 | 4.90 | 3,732,977 |
| 29 Apr 26 |
4.99000 -0.08 |
5.01 | 4.89 | 5.00 | 2,771,688 |
| 28 Apr 26 |
5.07000 -0.03 |
5.28 | 5.06 | 5.15 | 4,418,904 |
| 27 Apr 26 |
5.10000 +0.08 |
5.26 | 4.97 | 4.99 | 4,514,419 |
| 24 Apr 26 |
5.02000 +0.18 |
5.02 | 4.79 | 4.79 | 4,131,314 |
| 23 Apr 26 |
4.84000 -0.40 |
5.14 | 4.72 | 5.13 | 6,361,896 |
| 22 Apr 26 |
5.24000 +0.03 |
5.28 | 5.10 | 5.25 | 8,524,753 |
| 21 Apr 26 |
5.21000 -0.12 |
5.47 | 5.09 | 5.36 | 8,894,155 |
| 20 Apr 26 |
5.33000 -0.12 |
5.54 | 5.27 | 5.45 | 8,970,077 |
| 17 Apr 26 |
5.45000 -0.17 |
5.72 | 5.39 | 5.66 | 4,014,606 |
| 16 Apr 26 |
5.62000 +0.21 |
5.65 | 5.45 | 5.52 | 5,150,725 |
| 15 Apr 26 |
5.41000 +0.08 |
5.50 | 5.34 | 5.40 | 8,461,126 |
| 14 Apr 26 |
5.33000 -0.11 |
5.56 | 5.21 | 5.50 | 3,651,766 |
| 13 Apr 26 |
5.44000 +0.04 |
5.51 | 5.34 | 5.42 | 4,254,259 |
| 10 Apr 26 |
5.40000 -0.19 |
5.59 | 5.35 | 5.58 | 3,566,732 |
| 09 Apr 26 |
5.59000 -0.06 |
5.67 | 5.45 | 5.62 | 3,203,630 |
| 08 Apr 26 |
5.65000 -0.27 |
6.10 | 5.63 | 6.05 | 3,949,541 |
| 07 Apr 26 |
5.92000 -0.18 |
6.13 | 5.92 | 6.08 | 2,203,445 |
| 06 Apr 26 |
6.10000 +0.04 |
6.15 | 6.01 | 6.05 | 1,918,019 |
| 02 Apr 26 |
6.06000 +0.08 |
6.10 | 5.92 | 5.99 | 2,166,701 |
| 01 Apr 26 |
5.98000 -0.02 |
6.08 | 5.91 | 6.04 | 2,218,875 |
| 31 Mar 26 |
6.00000 +0.06 |
6.16 | 5.94 | 5.98 | 2,614,181 |
| 30 Mar 26 |
5.94000 +0.06 |
6.10 | 5.91 | 5.91 | 2,502,667 |
| 27 Mar 26 |
5.88000 -0.08 |
5.89 | 5.74 | 5.86 | 2,391,728 |
| 26 Mar 26 |
5.96000 +0.15 |
6.05 | 5.79 | 5.79 | 2,045,597 |
| 25 Mar 26 |
5.81000 +0.03 |
5.94 | 5.68 | 5.89 | 2,462,396 |
| 24 Mar 26 |
5.78000 -0.25 |
5.97 | 5.76 | 5.96 | 2,304,745 |
| 23 Mar 26 |
6.03000 +0.15 |
6.09 | 5.84 | 5.87 | 3,011,263 |
| 20 Mar 26 |
5.88000 -0.12 |
5.99 | 5.83 | 5.95 | 4,404,135 |
| 19 Mar 26 |
6.00000 +0.05 |
6.18 | 5.89 | 5.97 | 2,817,915 |
| 18 Mar 26 |
5.95000 -0.03 |
6.04 | 5.81 | 5.88 | 3,541,144 |
| 17 Mar 26 |
5.98000 +0.24 |
6.13 | 5.76 | 5.82 | 4,233,083 |
| 16 Mar 26 |
5.74000 -0.10 |
5.91 | 5.71 | 5.83 | 18,312,884 |
| 13 Mar 26 |
5.84000 -0.04 |
5.99 | 5.74 | 5.84 | 2,408,489 |
| 12 Mar 26 |
5.88000 -0.08 |
6.04 | 5.77 | 5.84 | 2,914,322 |
| 11 Mar 26 |
5.96000 +0.34 |
6.20 | 5.82 | 5.90 | 3,609,394 |
| 10 Mar 26 |
5.62000 -0.26 |
5.82 | 5.59 | 5.79 | 2,534,648 |
| 09 Mar 26 |
5.88000 -0.07 |
5.93 | 5.78 | 5.86 | 1,790,139 |
| 06 Mar 26 |
5.95000 -0.01 |
6.03 | 5.85 | 5.94 | 1,728,118 |
| 05 Mar 26 |
5.96000 +0.02 |
6.13 | 5.93 | 5.95 | 1,735,705 |
| 04 Mar 26 |
5.94000 +0.00 |
6.00 | 5.86 | 6.00 | 1,613,540 |
| 03 Mar 26 |
5.94000 +0.17 |
6.03 | 5.68 | 5.70 | 2,670,248 |
| 02 Mar 26 |
5.77000 -0.05 |
5.89 | 5.71 | 5.72 | 2,142,384 |
| 27 Feb 26 |
5.82000 +0.04 |
5.83 | 5.57 | 5.63 | 2,813,856 |
| 26 Feb 26 |
5.78000 +0.35 |
5.82 | 5.46 | 5.48 | 3,240,784 |
| 25 Feb 26 |
5.43000 +0.14 |
5.45 | 5.18 | 5.29 | 3,347,526 |
| 24 Feb 26 |
5.29000 +0.07 |
5.42 | 5.24 | 5.24 | 2,103,794 |
| 23 Feb 26 |
5.22000 -0.37 |
5.49 | 5.12 | 5.43 | 3,193,069 |
| 20 Feb 26 |
5.59000 -0.01 |
5.82 | 5.56 | 5.59 | 2,218,747 |
| 19 Feb 26 |
5.60000 +0.03 |
5.62 | 5.48 | 5.58 | 1,459,027 |
| 18 Feb 26 |
5.57000 +0.00 |
5.60 | 5.49 | 5.58 | 1,884,599 |
| 17 Feb 26 |
5.57000 +0.08 |
5.57 | 5.41 | 5.48 | 3,066,087 |
| 13 Feb 26 |
5.49000 +0.10 |
5.56 | 5.35 | 5.44 | 3,295,651 |
| 12 Feb 26 |
5.39000 -0.29 |
5.72 | 5.26 | 5.70 | 4,275,942 |
| 11 Feb 26 |
5.68000 -0.21 |
5.90 | 5.51 | 5.90 | 2,909,757 |
| 10 Feb 26 |
5.89000 +0.07 |
6.03 | 5.84 | 5.89 | 2,564,808 |
| 09 Feb 26 |
5.82000 -0.18 |
6.01 | 5.80 | 6.00 | 1,879,090 |
| 06 Feb 26 |
6.00000 +0.05 |
6.04 | 5.89 | 6.01 | 2,669,467 |
| 05 Feb 26 |
5.95000 -0.11 |
6.16 | 5.91 | 6.11 | 3,724,098 |
| 04 Feb 26 |
6.06000 +0.12 |
6.13 | 5.82 | 5.88 | 3,770,197 |
| 03 Feb 26 |
5.94000 -0.35 |
6.15 | 5.80 | 6.15 | 3,469,996 |
| 02 Feb 26 |
6.29000 -0.09 |
6.53 | 6.25 | 6.39 | 2,812,826 |
| 30 Jan 26 |
6.38000 +0.03 |
6.46 | 6.28 | 6.30 | 2,121,369 |
| 29 Jan 26 |
6.35000 -0.22 |
6.47 | 6.21 | 6.39 | 1,638,622 |
| 28 Jan 26 |
6.57000 +0.01 |
6.69 | 6.55 | 6.62 | 1,822,331 |
| 27 Jan 26 |
6.56000 -0.23 |
6.84 | 6.48 | 6.80 | 1,317,972 |
| 26 Jan 26 |
6.79000 +0.05 |
6.88 | 6.71 | 6.78 | 1,595,697 |
| 23 Jan 26 |
6.74000 -0.06 |
6.91 | 6.68 | 6.79 | 2,650,821 |
| 22 Jan 26 |
6.80000 +0.14 |
6.83 | 6.69 | 6.71 | 1,513,936 |
| 21 Jan 26 |
6.66000 +0.05 |
6.70 | 6.55 | 6.60 | 1,683,420 |
| 20 Jan 26 |
6.61000 -0.01 |
6.70 | 6.55 | 6.56 | 2,201,575 |
| 16 Jan 26 |
6.62000 -0.34 |
6.97 | 6.62 | 6.96 | 2,198,918 |
| 15 Jan 26 |
6.96000 -0.16 |
7.12 | 6.94 | 7.12 | 1,233,703 |
| 14 Jan 26 |
7.12000 -0.13 |
7.25 | 7.03 | 7.20 | 1,765,066 |
| 13 Jan 26 |
7.25000 -0.35 |
7.62 | 7.22 | 7.62 | 1,303,463 |
| 12 Jan 26 |
7.60000 -0.03 |
7.66 | 7.50 | 7.60 | 1,213,680 |
| 09 Jan 26 |
7.63000 -0.05 |
7.71 | 7.51 | 7.64 | 884,654 |
| 08 Jan 26 |
7.68000 -0.08 |
7.72 | 7.60 | 7.69 | 1,890,383 |
| 07 Jan 26 |
7.76000 +0.20 |
7.76 | 7.49 | 7.59 | 1,077,965 |
| 06 Jan 26 |
7.56000 +0.16 |
7.57 | 7.36 | 7.39 | 1,506,350 |
| 05 Jan 26 |
7.40000 +0.08 |
7.52 | 7.25 | 7.30 | 1,515,252 |
| 02 Jan 26 |
7.32000 -0.46 |
7.82 | 7.16 | 7.82 | 1,790,798 |
| 31 Dec 25 |
7.78000 -0.05 |
7.88 | 7.77 | 7.82 | 968,370 |
| 30 Dec 25 |
7.83000 +0.03 |
7.89 | 7.73 | 7.75 | 1,165,954 |
| 29 Dec 25 |
7.80000 +0.08 |
7.84 | 7.70 | 7.70 | 1,012,553 |
| 26 Dec 25 |
7.72000 +0.01 |
7.75 | 7.67 | 7.69 | 714,716 |
| 24 Dec 25 |
7.71000 +0.02 |
7.74 | 7.66 | 7.69 | 1,158,301 |
| 23 Dec 25 |
7.69000 -0.10 |
7.79 | 7.61 | 7.79 | 2,375,246 |
| 22 Dec 25 |
7.79000 -0.05 |
7.90 | 7.77 | 7.86 | 912,376 |
| 19 Dec 25 |
7.84000 -0.03 |
7.91 | 7.74 | 7.88 | 3,421,489 |
| 18 Dec 25 |
7.87000 +0.01 |
7.93 | 7.81 | 7.83 | 1,595,682 |
| 17 Dec 25 |
7.86000 +0.01 |
7.97 | 7.81 | 7.85 | 1,974,637 |
| 16 Dec 25 |
7.85000 +0.14 |
7.91 | 7.67 | 7.68 | 1,763,118 |
| 15 Dec 25 |
7.71000 -0.32 |
8.03 | 7.69 | 8.03 | 1,456,299 |
| 12 Dec 25 |
8.03000 +0.01 |
8.06 | 7.98 | 8.03 | 1,542,283 |
| 11 Dec 25 |
8.02000 +0.00 |
8.09 | 7.95 | 7.98 | 1,610,512 |
| 10 Dec 25 |
8.02000 -0.04 |
8.20 | 8.00 | 8.06 | 2,006,194 |
| 09 Dec 25 |
8.06000 +0.32 |
8.07 | 7.74 | 7.74 | 2,235,360 |
| 08 Dec 25 |
7.74000 -0.05 |
7.97 | 7.71 | 7.82 | 2,537,626 |
| 05 Dec 25 |
7.79000 -0.11 |
7.89 | 7.72 | 7.87 | 2,001,352 |
| 04 Dec 25 |
7.90000 +0.13 |
8.00 | 7.63 | 7.94 | 3,326,418 |
| 03 Dec 25 |
7.77000 +0.23 |
8.00 | 7.40 | 7.84 | 7,845,901 |
| 02 Dec 25 |
7.54000 +0.27 |
7.72 | 7.25 | 7.31 | 5,573,329 |
| 01 Dec 25 |
7.27000 +0.04 |
7.32 | 7.09 | 7.14 | 2,014,020 |
| 28 Nov 25 |
7.23000 +0.02 |
7.34 | 7.18 | 7.21 | 1,076,276 |
| 26 Nov 25 |
7.21000 -0.03 |
7.29 | 7.14 | 7.18 | 2,169,567 |
| 25 Nov 25 |
7.24000 +0.15 |
7.36 | 7.05 | 7.10 | 1,387,351 |
| 24 Nov 25 |
7.09000 -0.02 |
7.14 | 7.03 | 7.04 | 1,744,282 |
| 21 Nov 25 |
7.11000 +0.18 |
7.16 | 6.86 | 6.93 | 1,625,879 |
| 20 Nov 25 |
6.93000 -0.04 |
7.11 | 6.91 | 7.04 | 1,230,261 |
| 19 Nov 25 |
6.97000 -0.04 |
7.10 | 6.92 | 6.96 | 1,340,553 |
| 18 Nov 25 |
7.01000 -0.01 |
7.07 | 6.95 | 6.95 | 1,135,691 |
| 17 Nov 25 |
7.02000 -0.26 |
7.24 | 7.00 | 7.14 | 1,986,280 |
| 14 Nov 25 |
7.28000 -0.02 |
7.32 | 7.19 | 7.21 | 1,134,094 |
| 13 Nov 25 |
7.30000 -0.20 |
7.50 | 7.22 | 7.36 | 1,229,319 |
| 12 Nov 25 |
7.50000 -0.05 |
7.62 | 7.47 | 7.51 | 1,441,986 |
| 11 Nov 25 |
7.55000 +0.10 |
7.57 | 7.40 | 7.40 | 834,826 |
| 10 Nov 25 |
7.45000 +0.03 |
7.53 | 7.40 | 7.42 | 1,265,323 |
| 07 Nov 25 |
7.42000 -0.10 |
7.48 | 7.32 | 7.48 | 1,191,194 |
| 06 Nov 25 |
7.52000 -0.03 |
7.59 | 7.39 | 7.52 | 1,667,825 |
| 05 Nov 25 |
7.55000 +0.02 |
7.60 | 7.45 | 7.52 | 1,206,237 |
| 04 Nov 25 |
7.53000 -0.19 |
7.64 | 7.45 | 7.57 | 937,324 |
| 03 Nov 25 |
7.72000 +0.00 |
7.75 | 7.51 | 7.72 | 1,596,367 |
| 31 Oct 25 |
7.72000 +0.15 |
7.73 | 7.54 | 7.58 | 1,277,100 |
| 30 Oct 25 |
7.57000 -0.03 |
7.71 | 7.52 | 7.56 | 1,446,999 |
| 29 Oct 25 |
7.60000 -0.16 |
7.72 | 7.53 | 7.70 | 1,930,715 |
| 28 Oct 25 |
7.76000 -0.08 |
7.90 | 7.73 | 7.86 | 617,730 |
| 27 Oct 25 |
7.84000 +0.05 |
7.88 | 7.80 | 7.83 | 716,494 |
| 24 Oct 25 |
7.79000 +0.03 |
7.89 | 7.77 | 7.86 | 666,517 |
| 23 Oct 25 |
7.76000 -0.05 |
7.82 | 7.72 | 7.80 | 676,459 |
| 22 Oct 25 |
7.81000 +0.00 |
7.86 | 7.71 | 7.80 | 891,658 |
| 21 Oct 25 |
7.81000 +0.05 |
7.91 | 7.68 | 7.72 | 858,789 |
| 20 Oct 25 |
7.76000 +0.14 |
7.81 | 7.66 | 7.66 | 831,682 |
| 17 Oct 25 |
7.62000 +0.05 |
7.63 | 7.51 | 7.52 | 1,139,556 |
| 16 Oct 25 |
7.57000 -0.03 |
7.70 | 7.52 | 7.66 | 1,429,913 |
| 15 Oct 25 |
7.60000 +0.09 |
7.60 | 7.48 | 7.57 | 1,036,645 |
| 14 Oct 25 |
7.51000 -0.01 |
7.57 | 7.40 | 7.42 | 1,036,712 |
| 13 Oct 25 |
7.52000 +0.06 |
7.55 | 7.42 | 7.52 | 1,412,973 |
| 10 Oct 25 |
7.46000 -0.18 |
7.68 | 7.40 | 7.67 | 2,259,685 |
| 09 Oct 25 |
7.64000 +0.00 |
7.68 | 7.55 | 7.57 | 1,213,799 |
| 08 Oct 25 |
7.64000 +0.10 |
7.68 | 7.49 | 7.57 | 1,392,847 |
| 07 Oct 25 |
7.54000 -0.21 |
7.83 | 7.43 | 7.74 | 2,245,143 |
| 06 Oct 25 |
7.75000 -0.02 |
7.91 | 7.72 | 7.80 | 1,513,196 |
| 03 Oct 25 |
7.77000 +0.03 |
7.84 | 7.73 | 7.76 | 1,210,025 |
| 02 Oct 25 |
7.74000 -0.02 |
7.93 | 7.74 | 7.79 | 998,683 |
| 01 Oct 25 |
7.76000 +0.04 |
7.87 | 7.71 | 7.71 | 1,475,255 |
| 30 Sep 25 |
7.72000 -0.15 |
7.94 | 7.68 | 7.93 | 1,340,348 |
| 29 Sep 25 |
7.87000 +0.01 |
8.00 | 7.84 | 7.90 | 1,588,248 |
| 26 Sep 25 |
7.86000 +0.05 |
7.88 | 7.76 | 7.79 | 924,013 |
| 25 Sep 25 |
7.81000 -0.10 |
7.86 | 7.72 | 7.86 | 1,417,601 |
| 24 Sep 25 |
7.91000 +0.04 |
7.98 | 7.84 | 7.94 | 1,141,291 |
| 23 Sep 25 |
7.87000 -0.03 |
7.96 | 7.81 | 7.93 | 1,565,411 |
| 22 Sep 25 |
7.90000 +0.11 |
7.93 | 7.72 | 7.75 | 1,919,072 |
| 19 Sep 25 |
7.79000 -0.11 |
7.92 | 7.77 | 7.88 | 4,240,999 |
| 18 Sep 25 |
7.90000 +0.03 |
8.13 | 7.81 | 7.98 | 2,758,385 |
| 17 Sep 25 |
7.87000 +0.08 |
8.03 | 7.78 | 7.80 | 1,955,578 |
| 16 Sep 25 |
7.79000 -0.01 |
7.82 | 7.66 | 7.81 | 1,407,791 |
| 15 Sep 25 |
7.80000 +0.08 |
7.95 | 7.74 | 7.77 | 2,567,221 |
| 12 Sep 25 |
7.72000 -0.18 |
7.89 | 7.70 | 7.87 | 2,183,599 |
| 11 Sep 25 |
7.90000 +0.19 |
7.93 | 7.72 | 7.76 | 1,503,752 |
| 10 Sep 25 |
7.71000 -0.14 |
7.93 | 7.66 | 7.85 | 1,439,752 |
| 09 Sep 25 |
7.85000 -0.06 |
7.99 | 7.79 | 7.93 | 1,529,938 |
| 08 Sep 25 |
7.91000 +0.10 |
8.06 | 7.70 | 7.81 | 3,038,256 |
| 05 Sep 25 |
7.81000 -0.02 |
8.03 | 7.64 | 7.85 | 2,496,200 |
| 04 Sep 25 |
7.83000 +0.09 |
7.87 | 7.51 | 7.74 | 3,915,444 |
| 03 Sep 25 |
7.74000 -0.86 |
8.49 | 7.71 | 8.20 | 7,304,168 |
| 02 Sep 25 |
8.60000 -0.04 |
8.69 | 8.27 | 8.49 | 4,656,992 |
| 29 Aug 25 |
8.64000 -0.11 |
8.81 | 8.43 | 8.78 | 4,107,458 |
| 28 Aug 25 |
8.75000 +0.09 |
8.85 | 8.69 | 8.71 | 1,819,059 |
| 27 Aug 25 |
8.66000 +0.29 |
8.67 | 8.35 | 8.41 | 1,494,593 |
| 26 Aug 25 |
8.37000 -0.24 |
8.72 | 8.37 | 8.63 | 2,164,375 |
| 25 Aug 25 |
8.61000 -0.11 |
8.69 | 8.52 | 8.65 | 1,593,065 |
| 22 Aug 25 |
8.72000 +0.42 |
8.83 | 8.33 | 8.43 | 1,468,448 |
| 21 Aug 25 |
8.30000 +0.02 |
8.36 | 8.20 | 8.29 | 690,704 |
| 20 Aug 25 |
8.28000 -0.07 |
8.36 | 8.18 | 8.34 | 857,243 |
| 19 Aug 25 |
8.35000 -0.02 |
8.52 | 8.27 | 8.40 | 1,134,936 |
| 18 Aug 25 |
8.37000 +0.12 |
8.38 | 8.24 | 8.26 | 1,724,493 |
| 15 Aug 25 |
8.25000 +0.21 |
8.30 | 7.98 | 8.07 | 2,091,995 |
| 14 Aug 25 |
8.04000 -0.22 |
8.21 | 7.99 | 8.15 | 948,692 |
| 13 Aug 25 |
8.26000 +0.28 |
8.28 | 7.94 | 8.05 | 2,591,578 |
| 12 Aug 25 |
7.98000 +0.08 |
8.06 | 7.81 | 7.90 | 2,012,712 |
| 11 Aug 25 |
7.90000 -0.22 |
8.17 | 7.89 | 8.09 | 1,638,830 |
| 08 Aug 25 |
8.12000 -0.34 |
8.51 | 8.10 | 8.45 | 1,999,569 |
| 07 Aug 25 |
8.46000 -0.57 |
9.20 | 8.35 | 9.19 | 1,453,562 |
| 06 Aug 25 |
9.03000 +0.13 |
9.08 | 8.95 | 8.98 | 1,189,825 |
| 05 Aug 25 |
8.90000 +0.03 |
9.04 | 8.89 | 8.99 | 1,582,318 |
| 04 Aug 25 |
8.87000 +0.29 |
8.98 | 8.65 | 8.66 | 1,445,950 |
| 01 Aug 25 |
8.58000 -0.43 |
8.89 | 8.56 | 8.86 | 1,923,907 |
| 31 Jul 25 |
9.01000 -0.06 |
9.19 | 8.95 | 9.12 | 1,649,242 |
| 30 Jul 25 |
9.07000 -0.28 |
9.38 | 9.04 | 9.37 | 1,292,546 |
| 29 Jul 25 |
9.35000 +0.05 |
9.40 | 9.24 | 9.39 | 2,456,279 |
| 28 Jul 25 |
9.30000 +0.09 |
9.35 | 9.22 | 9.26 | 1,092,710 |
| 25 Jul 25 |
9.21000 +0.17 |
9.25 | 9.02 | 9.13 | 2,485,791 |
| 24 Jul 25 |
9.04000 -0.05 |
9.10 | 8.99 | 9.05 | 1,226,911 |
| 23 Jul 25 |
9.09000 +0.04 |
9.09 | 8.92 | 9.04 | 1,888,979 |
| 22 Jul 25 |
9.05000 +0.06 |
9.11 | 8.98 | 8.98 | 1,259,378 |
| 21 Jul 25 |
8.99000 -0.01 |
9.10 | 8.93 | 9.04 | 1,438,647 |
| 18 Jul 25 |
9.00000 -0.01 |
9.07 | 8.96 | 9.04 | 2,008,032 |
| 17 Jul 25 |
9.01000 +0.23 |
9.04 | 8.80 | 8.81 | 2,486,518 |
| 16 Jul 25 |
8.78000 +0.16 |
8.80 | 8.63 | 8.71 | 2,070,547 |
| 15 Jul 25 |
8.62000 -0.06 |
8.78 | 8.60 | 8.76 | 2,032,755 |
| 14 Jul 25 |
8.68000 +0.15 |
8.79 | 8.52 | 8.53 | 2,323,005 |
| 11 Jul 25 |
8.53000 -0.51 |
8.95 | 8.52 | 8.92 | 3,591,965 |
| 10 Jul 25 |
9.04000 -0.08 |
9.15 | 8.88 | 9.10 | 2,120,330 |
| 09 Jul 25 |
9.12000 +0.12 |
9.18 | 8.95 | 9.00 | 3,138,879 |
| 08 Jul 25 |
9.00000 +0.01 |
9.00 | 8.64 | 8.88 | 5,156,089 |
| 07 Jul 25 |
8.99000 +0.23 |
9.02 | 8.61 | 8.69 | 3,539,554 |
| 03 Jul 25 |
8.76000 +0.15 |
8.94 | 8.63 | 8.68 | 2,541,395 |
| 02 Jul 25 |
8.61000 -0.05 |
8.68 | 8.37 | 8.66 | 5,521,531 |
| 01 Jul 25 |
8.66000 +0.20 |
8.88 | 8.41 | 8.41 | 4,483,809 |
| 30 Jun 25 |
8.46000 +0.25 |
8.57 | 8.24 | 8.29 | 4,293,579 |
| 27 Jun 25 |
8.21000 -0.19 |
8.38 | 7.98 | 8.38 | 7,995,457 |
| 26 Jun 25 |
8.40000 +0.18 |
8.43 | 8.14 | 8.29 | 3,389,905 |
| 25 Jun 25 |
8.22000 -0.15 |
8.48 | 8.21 | 8.33 | 2,986,832 |
| 24 Jun 25 |
8.37000 +0.25 |
8.44 | 8.19 | 8.23 | 2,491,073 |
| 23 Jun 25 |
8.12000 +0.10 |
8.17 | 7.93 | 8.02 | 2,267,845 |
| 20 Jun 25 |
8.02000 -0.03 |
8.13 | 7.94 | 7.97 | 3,612,630 |
| 18 Jun 25 |
8.05000 -0.27 |
8.34 | 8.04 | 8.34 | 1,762,512 |
| 17 Jun 25 |
8.32000 +0.11 |
8.55 | 8.16 | 8.16 | 3,924,645 |
| 16 Jun 25 |
8.21000 +0.26 |
8.27 | 7.97 | 7.99 | 2,737,933 |
| 13 Jun 25 |
7.95000 -0.16 |
8.06 | 7.91 | 8.02 | 2,240,684 |
| 12 Jun 25 |
8.11000 -0.46 |
8.27 | 7.96 | 8.15 | 5,799,607 |
| 11 Jun 25 |
8.57000 -0.26 |
8.83 | 8.48 | 8.80 | 2,391,249 |
| 10 Jun 25 |
8.83000 +0.13 |
8.86 | 8.62 | 8.66 | 2,451,807 |
| 09 Jun 25 |
8.70000 -0.06 |
8.90 | 8.68 | 8.80 | 2,131,093 |
| 06 Jun 25 |
8.76000 -0.09 |
8.99 | 8.57 | 8.95 | 2,990,235 |
| 05 Jun 25 |
8.85000 -0.21 |
9.24 | 8.82 | 9.10 | 2,059,191 |
| 04 Jun 25 |
9.06000 +0.51 |
9.34 | 8.74 | 9.00 | 4,578,237 |
| 03 Jun 25 |
8.55000 +0.34 |
8.60 | 8.08 | 8.12 | 3,006,032 |
| 02 Jun 25 |
8.21000 -0.23 |
8.44 | 8.16 | 8.39 | 1,567,904 |
| 30 May 25 |
8.44000 -0.05 |
8.55 | 8.38 | 8.50 | 1,353,066 |
| 29 May 25 |
8.49000 +0.07 |
8.55 | 8.35 | 8.50 | 1,468,649 |
| 28 May 25 |
8.42000 +0.11 |
8.46 | 8.31 | 8.33 | 1,025,868 |
| 27 May 25 |
8.31000 +0.28 |
8.35 | 8.09 | 8.16 | 1,049,042 |
| 23 May 25 |
8.03000 -0.17 |
8.10 | 7.99 | 8.00 | 1,151,089 |
| 22 May 25 |
8.20000 +0.15 |
8.27 | 7.97 | 8.05 | 977,359 |
| 21 May 25 |
8.05000 -0.22 |
8.21 | 8.01 | 8.18 | 811,326 |
| 20 May 25 |
8.27000 -0.07 |
8.33 | 8.19 | 8.27 | 1,005,320 |
| 19 May 25 |
8.34000 -0.10 |
8.40 | 8.24 | 8.27 | 950,081 |
| 16 May 25 |
8.44000 -0.04 |
8.55 | 8.40 | 8.53 | 1,674,148 |
| 15 May 25 |
8.48000 +0.01 |
8.56 | 8.35 | 8.45 | 1,028,249 |
| 14 May 25 |
8.47000 -0.02 |
8.59 | 8.43 | 8.50 | 1,323,518 |
| 13 May 25 |
8.49000 +0.08 |
8.54 | 8.41 | 8.41 | 1,103,511 |
| 12 May 25 |
8.41000 +0.36 |
8.50 | 8.29 | 8.35 | 916,969 |
| 09 May 25 |
8.05000 +0.02 |
8.13 | 7.99 | 8.07 | 984,047 |
| 08 May 25 |
8.03000 +0.29 |
8.11 | 7.77 | 7.84 | 1,012,555 |
| 07 May 25 |
7.74000 +0.11 |
7.77 | 7.63 | 7.69 | 679,928 |
| 06 May 25 |
7.63000 -0.09 |
7.76 | 7.56 | 7.60 | 683,643 |
| 05 May 25 |
7.72000 -0.04 |
7.86 | 7.68 | 7.68 | 813,461 |
| 02 May 25 |
7.76000 +0.05 |
7.84 | 7.71 | 7.81 | 721,064 |
| 01 May 25 |
7.71000 +0.02 |
7.83 | 7.69 | 7.79 | 929,387 |
| 30 Apr 25 |
7.69000 -0.03 |
7.72 | 7.46 | 7.57 | 956,628 |
| 29 Apr 25 |
7.72000 +0.04 |
7.77 | 7.68 | 7.70 | 2,070,859 |
| 28 Apr 25 |
7.68000 +0.02 |
7.74 | 7.59 | 7.65 | 1,192,816 |
| 25 Apr 25 |
7.66000 +0.14 |
7.66 | 7.44 | 7.45 | 806,163 |
| 24 Apr 25 |
7.52000 +0.35 |
7.56 | 7.22 | 7.25 | 1,277,805 |
| 23 Apr 25 |
7.17000 +0.13 |
7.43 | 7.16 | 7.25 | 1,490,276 |
| 22 Apr 25 |
7.04000 +0.16 |
7.05 | 6.85 | 6.87 | 3,820,952 |
| 21 Apr 25 |
6.88000 -0.22 |
7.08 | 6.77 | 7.01 | 1,353,201 |
| 17 Apr 25 |
7.10000 -0.04 |
7.17 | 6.99 | 7.10 | 1,177,021 |
| 16 Apr 25 |
7.14000 -0.06 |
7.32 | 7.09 | 7.16 | 1,260,321 |
| 15 Apr 25 |
7.20000 +0.02 |
7.28 | 7.12 | 7.16 | 2,084,576 |
| 14 Apr 25 |
7.18000 -0.08 |
7.42 | 7.07 | 7.42 | 2,319,600 |
| 11 Apr 25 |
7.26000 -0.37 |
7.54 | 7.07 | 7.52 | 2,868,722 |
| 10 Apr 25 |
7.63000 -0.27 |
7.79 | 7.46 | 7.73 | 1,248,845 |
| 09 Apr 25 |
7.90000 +0.78 |
8.07 | 7.05 | 7.11 | 2,076,424 |
| 08 Apr 25 |
7.12000 -0.05 |
7.49 | 6.97 | 7.49 | 2,665,437 |
| 07 Apr 25 |
7.17000 -0.03 |
7.44 | 6.75 | 6.88 | 2,969,567 |
| 04 Apr 25 |
7.20000 -0.53 |
7.55 | 7.11 | 7.51 | 2,214,940 |
| 03 Apr 25 |
7.73000 -0.73 |
8.23 | 7.66 | 8.10 | 1,747,866 |
| 02 Apr 25 |
8.46000 -0.06 |
8.57 | 8.33 | 8.46 | 1,084,448 |
| 01 Apr 25 |
8.52000 +0.17 |
8.55 | 8.20 | 8.36 | 1,583,344 |
| 31 Mar 25 |
8.35000 -0.08 |
8.47 | 8.18 | 8.31 | 1,589,159 |
| 28 Mar 25 |
8.43000 -0.33 |
8.71 | 8.35 | 8.70 | 1,054,217 |
| 27 Mar 25 |
8.76000 -0.13 |
8.96 | 8.72 | 8.84 | 1,169,481 |
| 26 Mar 25 |
8.89000 -0.17 |
9.11 | 8.85 | 9.04 | 1,842,544 |
| 25 Mar 25 |
9.06000 +0.08 |
9.14 | 8.91 | 8.98 | 2,207,884 |
| 24 Mar 25 |
8.98000 +0.32 |
9.00 | 8.65 | 8.80 | 3,060,494 |
| 21 Mar 25 |
8.66000 -0.18 |
8.88 | 8.56 | 8.71 | 3,298,238 |
| 20 Mar 25 |
8.84000 -0.03 |
8.99 | 8.84 | 8.85 | 1,309,245 |
| 19 Mar 25 |
8.87000 +0.07 |
8.95 | 8.75 | 8.79 | 2,344,404 |
| 18 Mar 25 |
8.80000 +0.16 |
8.84 | 8.47 | 8.63 | 1,801,702 |
| 17 Mar 25 |
8.64000 -0.50 |
9.15 | 8.62 | 9.13 | 2,397,354 |
| 14 Mar 25 |
9.14000 -0.06 |
9.43 | 9.06 | 9.33 | 2,069,421 |
| 13 Mar 25 |
9.20000 -0.22 |
9.63 | 8.99 | 9.47 | 3,846,466 |
| 12 Mar 25 |
9.42000 +1.34 |
9.69 | 8.81 | 8.93 | 7,012,929 |
| 11 Mar 25 |
8.08000 -0.11 |
8.21 | 7.93 | 8.21 | 2,472,499 |
| 10 Mar 25 |
8.19000 -0.24 |
8.39 | 8.15 | 8.34 | 1,699,582 |
| 07 Mar 25 |
8.43000 +0.14 |
8.56 | 8.20 | 8.29 | 2,004,024 |
| 06 Mar 25 |
8.29000 -0.25 |
8.55 | 8.24 | 8.43 | 1,099,702 |
| 05 Mar 25 |
8.54000 +0.10 |
8.58 | 8.38 | 8.47 | 1,340,034 |
| 04 Mar 25 |
8.44000 +0.15 |
8.50 | 8.11 | 8.15 | 1,929,910 |
| 03 Mar 25 |
8.29000 -0.18 |
8.61 | 8.25 | 8.50 | 1,624,275 |
| 28 Feb 25 |
8.47000 -0.02 |
8.56 | 8.34 | 8.45 | 1,889,186 |
| 27 Feb 25 |
8.49000 -0.13 |
8.75 | 8.49 | 8.66 | 1,117,964 |
| 26 Feb 25 |
8.62000 +0.00 |
8.80 | 8.54 | 8.63 | 1,492,792 |
| 25 Feb 25 |
8.62000 -0.10 |
8.78 | 8.58 | 8.75 | 1,249,464 |
| 24 Feb 25 |
8.72000 -0.15 |
8.95 | 8.64 | 8.90 | 1,209,827 |
| 21 Feb 25 |
8.87000 -0.24 |
9.30 | 8.86 | 9.24 | 1,755,716 |
| 20 Feb 25 |
9.11000 -0.10 |
9.20 | 9.03 | 9.16 | 1,941,423 |
| 19 Feb 25 |
9.21000 -0.08 |
9.35 | 9.08 | 9.25 | 1,971,289 |
| 18 Feb 25 |
9.29000 +0.31 |
9.35 | 9.00 | 9.02 | 1,916,561 |
| 14 Feb 25 |
8.98000 -0.20 |
9.27 | 8.96 | 9.23 | 761,218 |
| 13 Feb 25 |
9.18000 -0.01 |
9.27 | 9.04 | 9.25 | 1,113,143 |
| 12 Feb 25 |
9.19000 +0.11 |
9.25 | 8.90 | 8.95 | 1,578,085 |
| 11 Feb 25 |
9.08000 +0.11 |
9.09 | 8.86 | 8.86 | 2,497,290 |
| 10 Feb 25 |
8.97000 +0.29 |
8.99 | 8.75 | 8.80 | 2,119,141 |
| 07 Feb 25 |
8.68000 -0.20 |
8.84 | 8.45 | 8.67 | 1,427,550 |
| 06 Feb 25 |
8.88000 -0.05 |
9.00 | 8.86 | 8.93 | 769,426 |
| 05 Feb 25 |
8.93000 +0.02 |
8.95 | 8.83 | 8.91 | 744,694 |
| 04 Feb 25 |
8.91000 +0.09 |
8.99 | 8.81 | 8.87 | 734,887 |
| 03 Feb 25 |
8.82000 -0.09 |
8.86 | 8.50 | 8.50 | 1,283,270 |
| 31 Jan 25 |
8.91000 +0.03 |
9.36 | 8.88 | 8.94 | 1,210,135 |
| 30 Jan 25 |
8.88000 -0.24 |
9.16 | 8.83 | 9.07 | 1,163,120 |
| 29 Jan 25 |
9.12000 -0.13 |
9.24 | 8.98 | 9.21 | 2,947,555 |
| 28 Jan 25 |
9.25000 +0.26 |
9.48 | 8.96 | 9.02 | 1,568,639 |
| 27 Jan 25 |
8.99000 +0.26 |
9.32 | 8.52 | 8.70 | 1,795,811 |
| 24 Jan 25 |
8.73000 -0.11 |
8.93 | 8.73 | 8.88 | 714,092 |
| 23 Jan 25 |
8.84000 +0.18 |
8.85 | 8.57 | 8.57 | 1,081,731 |
| 22 Jan 25 |
8.66000 +0.03 |
8.77 | 8.56 | 8.61 | 1,061,982 |
| 21 Jan 25 |
8.63000 +0.07 |
8.71 | 8.56 | 8.64 | 752,936 |
| 17 Jan 25 |
8.56000 -0.02 |
8.74 | 8.51 | 8.73 | 1,962,642 |
| 16 Jan 25 |
8.58000 -0.03 |
8.70 | 8.51 | 8.66 | 1,525,805 |
| 15 Jan 25 |
8.61000 +0.12 |
8.77 | 8.57 | 8.72 | 1,302,954 |
| 14 Jan 25 |
8.49000 +0.23 |
8.52 | 8.33 | 8.36 | 917,255 |
| 13 Jan 25 |
8.26000 +0.00 |
8.28 | 8.14 | 8.18 | 1,375,491 |
| 10 Jan 25 |
8.26000 -0.32 |
8.46 | 8.25 | 8.40 | 978,473 |
| 08 Jan 25 |
8.58000 +0.20 |
8.62 | 8.26 | 8.30 | 1,397,173 |
| 07 Jan 25 |
8.38000 -0.38 |
8.87 | 8.28 | 8.84 | 1,223,771 |
| 06 Jan 25 |
8.76000 -0.02 |
8.97 | 8.68 | 8.86 | 2,423,460 |
| 03 Jan 25 |
8.78000 +0.24 |
8.81 | 8.53 | 8.59 | 1,966,392 |
| 02 Jan 25 |
8.54000 +0.09 |
8.70 | 8.47 | 8.58 | 954,367 |
| 31 Dec 24 |
8.45000 -0.05 |
8.66 | 8.45 | 8.56 | 807,066 |
| 30 Dec 24 |
8.50000 -0.03 |
8.58 | 8.31 | 8.46 | 1,327,908 |
| 27 Dec 24 |
8.53000 -0.26 |
8.77 | 8.47 | 8.74 | 1,175,094 |
| 26 Dec 24 |
8.79000 -0.16 |
9.00 | 8.77 | 8.91 | 1,224,541 |
| 24 Dec 24 |
8.95000 -0.04 |
9.03 | 8.90 | 9.01 | 398,393 |
| 23 Dec 24 |
8.99000 -0.11 |
9.15 | 8.94 | 9.13 | 1,061,434 |
| 20 Dec 24 |
9.10000 -0.05 |
9.27 | 8.92 | 8.92 | 7,894,386 |
| 19 Dec 24 |
9.15000 +0.05 |
9.30 | 8.94 | 9.21 | 2,131,540 |
| 18 Dec 24 |
9.10000 -0.20 |
9.42 | 8.97 | 9.34 | 2,949,434 |
| 17 Dec 24 |
9.30000 -0.12 |
9.47 | 9.25 | 9.34 | 3,009,016 |
| 16 Dec 24 |
9.42000 +0.38 |
9.45 | 8.96 | 9.00 | 2,044,196 |
| 13 Dec 24 |
9.04000 -0.23 |
9.24 | 8.81 | 9.24 | 1,706,800 |
| 12 Dec 24 |
9.27000 -0.09 |
9.49 | 9.21 | 9.30 | 1,917,615 |
| 11 Dec 24 |
9.36000 +0.22 |
9.39 | 8.82 | 8.88 | 2,621,387 |
| 10 Dec 24 |
9.14000 +0.12 |
9.15 | 8.90 | 8.97 | 2,511,069 |
| 09 Dec 24 |
9.02000 +0.23 |
9.12 | 8.78 | 8.86 | 2,308,639 |
| 06 Dec 24 |
8.79000 +0.12 |
8.87 | 8.55 | 8.73 | 3,821,009 |
| 05 Dec 24 |
8.67000 +0.03 |
9.20 | 8.30 | 8.89 | 6,896,616 |
| 04 Dec 24 |
8.64000 +0.39 |
8.77 | 8.38 | 8.46 | 8,453,846 |
| 03 Dec 24 |
8.25000 -0.16 |
8.40 | 8.06 | 8.32 | 2,108,951 |
| 02 Dec 24 |
8.41000 +0.17 |
8.41 | 8.18 | 8.22 | 1,984,383 |
| 29 Nov 24 |
8.24000 +0.03 |
8.30 | 8.14 | 8.27 | 1,251,920 |
| 27 Nov 24 |
8.21000 +0.03 |
8.36 | 8.09 | 8.22 | 1,796,109 |
| 26 Nov 24 |
8.18000 -0.13 |
8.29 | 8.11 | 8.27 | 1,097,143 |
| 25 Nov 24 |
8.31000 +0.01 |
8.53 | 8.30 | 8.42 | 2,818,180 |
| 22 Nov 24 |
8.30000 +0.26 |
8.42 | 8.08 | 8.10 | 1,477,847 |
| 21 Nov 24 |
8.04000 +0.22 |
8.14 | 7.82 | 7.88 | 1,528,216 |
| 20 Nov 24 |
7.82000 +0.04 |
7.95 | 7.74 | 7.84 | 911,037 |
| 19 Nov 24 |
7.78000 +0.02 |
7.84 | 7.61 | 7.63 | 1,037,440 |
| 18 Nov 24 |
7.76000 +0.09 |
7.84 | 7.59 | 7.71 | 1,313,051 |
| 15 Nov 24 |
7.67000 -0.07 |
7.82 | 7.60 | 7.82 | 3,074,851 |
| 14 Nov 24 |
7.74000 -0.33 |
8.10 | 7.64 | 8.09 | 2,742,239 |
| 13 Nov 24 |
8.07000 -0.14 |
8.33 | 7.89 | 8.25 | 2,768,054 |
| 12 Nov 24 |
8.21000 -0.08 |
8.27 | 7.77 | 7.83 | 3,700,624 |
| 11 Nov 24 |
8.29000 +0.73 |
8.32 | 7.70 | 7.71 | 2,711,460 |
| 08 Nov 24 |
7.56000 -0.16 |
7.70 | 7.47 | 7.68 | 1,815,568 |
| 07 Nov 24 |
7.72000 +0.11 |
7.86 | 7.54 | 7.61 | 1,495,877 |
| 06 Nov 24 |
7.61000 +0.47 |
7.61 | 7.33 | 7.46 | 3,262,235 |
| 05 Nov 24 |
7.14000 -0.46 |
7.55 | 7.08 | 7.49 | 5,995,181 |
| 04 Nov 24 |
7.60000 +0.06 |
7.70 | 7.54 | 7.55 | 2,925,012 |
| 01 Nov 24 |
7.54000 +0.11 |
7.64 | 7.45 | 7.50 | 966,294 |
| 31 Oct 24 |
7.43000 +0.06 |
7.48 | 7.34 | 7.35 | 1,086,873 |
| 30 Oct 24 |
7.37000 -0.17 |
7.64 | 7.37 | 7.52 | 852,498 |
| 29 Oct 24 |
7.54000 +0.17 |
7.61 | 7.32 | 7.32 | 1,082,674 |
| 28 Oct 24 |
7.37000 +0.05 |
7.45 | 7.37 | 7.42 | 830,940 |
| 25 Oct 24 |
7.32000 +0.11 |
7.36 | 7.20 | 7.27 | 1,062,172 |
| 24 Oct 24 |
7.21000 +0.11 |
7.23 | 7.11 | 7.14 | 1,164,552 |
| 23 Oct 24 |
7.10000 -0.03 |
7.14 | 7.00 | 7.10 | 1,163,557 |
| 22 Oct 24 |
7.13000 -0.13 |
7.26 | 7.12 | 7.22 | 663,534 |
| 21 Oct 24 |
7.26000 +0.00 |
7.39 | 7.14 | 7.27 | 1,022,760 |
| 18 Oct 24 |
7.26000 +0.04 |
7.38 | 7.24 | 7.27 | 4,014,591 |
| 17 Oct 24 |
7.22000 -0.07 |
7.31 | 7.11 | 7.31 | 2,057,748 |
| 16 Oct 24 |
7.29000 -0.02 |
7.36 | 7.24 | 7.35 | 1,866,858 |
| 15 Oct 24 |
7.31000 +0.10 |
7.34 | 7.19 | 7.20 | 735,024 |
| 14 Oct 24 |
7.21000 -0.02 |
7.25 | 7.08 | 7.22 | 905,880 |
| 11 Oct 24 |
7.23000 +0.09 |
7.29 | 7.09 | 7.10 | 751,441 |
| 10 Oct 24 |
7.14000 +0.09 |
7.17 | 6.91 | 6.92 | 947,062 |
| 09 Oct 24 |
7.05000 +0.07 |
7.14 | 6.98 | 6.99 | 1,211,707 |
| 08 Oct 24 |
6.98000 -0.04 |
7.12 | 6.95 | 7.01 | 1,365,839 |
| 07 Oct 24 |
7.02000 -0.44 |
7.26 | 6.93 | 7.17 | 1,938,612 |
| 04 Oct 24 |
7.46000 +0.29 |
7.51 | 7.19 | 7.25 | 1,054,027 |
| 03 Oct 24 |
7.17000 -0.16 |
7.30 | 7.14 | 7.24 | 1,130,421 |
| 02 Oct 24 |
7.33000 -0.02 |
7.38 | 7.19 | 7.33 | 1,898,818 |
| 01 Oct 24 |
7.35000 -0.38 |
7.74 | 7.34 | 7.70 | 1,423,184 |
| 30 Sep 24 |
7.73000 +0.00 |
7.86 | 7.68 | 7.69 | 1,034,885 |
| 27 Sep 24 |
7.73000 +0.09 |
7.79 | 7.65 | 7.71 | 780,822 |
| 26 Sep 24 |
7.64000 +0.10 |
7.70 | 7.51 | 7.66 | 1,519,611 |
| 25 Sep 24 |
7.54000 -0.10 |
7.64 | 7.53 | 7.58 | 1,133,445 |
| 24 Sep 24 |
7.64000 +0.09 |
7.72 | 7.56 | 7.63 | 1,161,491 |
| 23 Sep 24 |
7.55000 -0.19 |
7.78 | 7.52 | 7.78 | 2,450,873 |
| 20 Sep 24 |
7.74000 -0.17 |
7.94 | 7.74 | 7.92 | 4,731,639 |
| 19 Sep 24 |
7.91000 +0.10 |
8.00 | 7.81 | 7.98 | 1,106,767 |
| 18 Sep 24 |
7.81000 +0.00 |
7.99 | 7.72 | 7.79 | 962,441 |
| 17 Sep 24 |
7.81000 -0.02 |
7.93 | 7.77 | 7.93 | 1,500,763 |
| 16 Sep 24 |
7.83000 -0.11 |
8.01 | 7.78 | 7.92 | 1,359,694 |
| 13 Sep 24 |
7.94000 +0.27 |
8.03 | 7.74 | 7.75 | 1,002,156 |
| 12 Sep 24 |
7.67000 +0.21 |
7.70 | 7.34 | 7.47 | 3,001,442 |
| 11 Sep 24 |
7.46000 +0.10 |
7.49 | 7.23 | 7.36 | 1,929,161 |
| 10 Sep 24 |
7.36000 -0.11 |
7.55 | 7.35 | 7.50 | 1,614,478 |
| 09 Sep 24 |
7.47000 -0.24 |
8.02 | 7.46 | 7.89 | 2,035,225 |
| 06 Sep 24 |
7.71000 -0.08 |
7.95 | 7.61 | 7.84 | 2,272,756 |
| 05 Sep 24 |
7.79000 -0.80 |
8.35 | 7.73 | 8.27 | 3,053,686 |
| 04 Sep 24 |
8.59000 -0.02 |
8.68 | 8.44 | 8.58 | 4,141,752 |
| 03 Sep 24 |
8.61000 -0.36 |
8.95 | 8.59 | 8.89 | 1,593,864 |
| 30 Aug 24 |
8.97000 +0.07 |
9.01 | 8.79 | 8.97 | 1,511,299 |
| 29 Aug 24 |
8.90000 +0.04 |
9.07 | 8.87 | 8.93 | 2,073,747 |
| 28 Aug 24 |
8.86000 -0.04 |
8.90 | 8.70 | 8.87 | 1,001,221 |
| 27 Aug 24 |
8.90000 -0.20 |
9.01 | 8.86 | 9.00 | 1,189,671 |
| 26 Aug 24 |
9.10000 +0.17 |
9.30 | 9.02 | 9.06 | 1,612,763 |
| 23 Aug 24 |
8.93000 +0.16 |
8.97 | 8.70 | 8.86 | 1,061,385 |
| 22 Aug 24 |
8.77000 -0.29 |
9.13 | 8.75 | 9.07 | 762,065 |
| 21 Aug 24 |
9.06000 +0.05 |
9.13 | 8.98 | 9.06 | 589,386 |
| 20 Aug 24 |
9.01000 -0.14 |
9.20 | 8.98 | 9.15 | 763,973 |
| 19 Aug 24 |
9.15000 +0.20 |
9.16 | 8.91 | 8.97 | 1,120,868 |
| 16 Aug 24 |
8.95000 +0.00 |
8.97 | 8.85 | 8.90 | 1,987,094 |
| 15 Aug 24 |
8.95000 +0.13 |
9.04 | 8.91 | 9.02 | 969,131 |
| 14 Aug 24 |
8.82000 -0.20 |
9.02 | 8.74 | 9.02 | 926,174 |
| 13 Aug 24 |
9.02000 +0.18 |
9.06 | 8.85 | 8.90 | 1,566,717 |
| 12 Aug 24 |
8.84000 -0.12 |
9.03 | 8.81 | 9.00 | 1,005,626 |
| 09 Aug 24 |
8.96000 -0.04 |
8.99 | 8.81 | 8.96 | 1,975,379 |
| 08 Aug 24 |
9.00000 +0.27 |
9.02 | 8.80 | 8.90 | 887,387 |
| 07 Aug 24 |
8.73000 -0.04 |
9.03 | 8.73 | 8.92 | 809,401 |
| 06 Aug 24 |
8.77000 -0.09 |
8.94 | 8.75 | 8.93 | 1,254,869 |
| 05 Aug 24 |
8.86000 -0.32 |
8.98 | 8.58 | 8.64 | 1,191,888 |
| 02 Aug 24 |
9.18000 -0.34 |
9.25 | 9.03 | 9.18 | 1,227,652 |
| 01 Aug 24 |
9.52000 -0.31 |
9.81 | 9.41 | 9.79 | 1,274,596 |
| 31 Jul 24 |
9.83000 +0.22 |
9.93 | 9.60 | 9.69 | 1,344,803 |
| 30 Jul 24 |
9.61000 -0.06 |
9.80 | 9.49 | 9.73 | 1,132,455 |
| 29 Jul 24 |
9.67000 -0.20 |
9.91 | 9.60 | 9.90 | 748,815 |
| 26 Jul 24 |
9.87000 +0.27 |
9.87 | 9.63 | 9.72 | 846,333 |
| 25 Jul 24 |
9.60000 +0.27 |
9.76 | 9.36 | 9.40 | 872,733 |
| 24 Jul 24 |
9.33000 -0.28 |
9.66 | 9.33 | 9.54 | 791,811 |
| 23 Jul 24 |
9.61000 +0.06 |
9.69 | 9.48 | 9.53 | 1,093,894 |
| 22 Jul 24 |
9.55000 +0.17 |
9.60 | 9.30 | 9.45 | 757,247 |
| 19 Jul 24 |
9.38000 +0.01 |
9.47 | 9.27 | 9.39 | 1,031,348 |
| 18 Jul 24 |
9.37000 -0.09 |
9.66 | 9.31 | 9.46 | 1,081,222 |
| 17 Jul 24 |
9.46000 -0.04 |
9.51 | 9.33 | 9.43 | 1,119,845 |
| 16 Jul 24 |
9.50000 +0.38 |
9.50 | 9.22 | 9.22 | 2,528,547 |
| 15 Jul 24 |
9.12000 -0.15 |
9.35 | 9.09 | 9.30 | 1,573,584 |
| 12 Jul 24 |
9.27000 +0.05 |
9.40 | 9.22 | 9.31 | 1,276,738 |
| 11 Jul 24 |
9.22000 -0.07 |
9.50 | 9.14 | 9.48 | 1,650,899 |
| 10 Jul 24 |
9.29000 -0.15 |
9.50 | 9.23 | 9.49 | 1,404,700 |
| 09 Jul 24 |
9.44000 -0.55 |
9.99 | 9.40 | 9.96 | 1,883,296 |
| 08 Jul 24 |
9.99000 +0.03 |
10.11 | 9.98 | 10.00 | 2,268,105 |
| 05 Jul 24 |
9.96000 -0.09 |
10.27 | 9.91 | 10.05 | 2,879,964 |
| 03 Jul 24 |
10.05000 +0.25 |
10.24 | 9.76 | 9.80 | 2,018,582 |
| 02 Jul 24 |
9.80000 +0.00 |
10.01 | 9.80 | 9.80 | 3,037,349 |
| 01 Jul 24 |
9.80000 +0.18 |
9.98 | 9.57 | 9.61 | 2,961,844 |
| 28 Jun 24 |
9.62000 +0.26 |
9.71 | 9.31 | 9.41 | 3,132,955 |
| 27 Jun 24 |
9.36000 +0.12 |
9.55 | 9.20 | 9.24 | 2,428,006 |
| 26 Jun 24 |
9.24000 +0.25 |
9.24 | 8.94 | 8.95 | 2,806,702 |
| 25 Jun 24 |
8.99000 -0.09 |
9.21 | 8.94 | 9.07 | 2,678,445 |
| 24 Jun 24 |
9.08000 +0.35 |
9.15 | 8.69 | 8.69 | 2,485,941 |
| 21 Jun 24 |
8.73000 +0.20 |
8.77 | 8.46 | 8.50 | 4,605,721 |
| 20 Jun 24 |
8.53000 -0.03 |
8.70 | 8.46 | 8.60 | 3,150,948 |
| 18 Jun 24 |
8.56000 -0.26 |
8.91 | 8.40 | 8.80 | 4,279,059 |
| 17 Jun 24 |
8.82000 +0.01 |
8.95 | 8.69 | 8.76 | 3,168,178 |
| 14 Jun 24 |
8.81000 -0.07 |
8.94 | 8.78 | 8.80 | 2,415,832 |
| 13 Jun 24 |
8.88000 -0.17 |
9.07 | 8.88 | 9.02 | 2,246,952 |
| 12 Jun 24 |
9.05000 +0.11 |
9.22 | 9.03 | 9.11 | 2,622,767 |
| 11 Jun 24 |
8.94000 -0.02 |
9.09 | 8.90 | 8.90 | 2,618,441 |
| 10 Jun 24 |
8.96000 +0.04 |
9.07 | 8.62 | 8.80 | 3,945,255 |
| 07 Jun 24 |
8.92000 -0.28 |
9.28 | 8.81 | 9.17 | 3,176,104 |
| 06 Jun 24 |
9.20000 -1.64 |
9.39 | 8.33 | 8.41 | 9,278,329 |
| 05 Jun 24 |
10.84000 +0.13 |
11.01 | 10.65 | 10.95 | 2,296,491 |
| 04 Jun 24 |
10.71000 -0.18 |
10.97 | 10.61 | 10.78 | 2,323,072 |
| 03 Jun 24 |
10.89000 -0.32 |
11.41 | 10.76 | 11.36 | 2,164,155 |
| 31 May 24 |
11.21000 -0.26 |
11.55 | 11.06 | 11.45 | 2,194,642 |
| 30 May 24 |
11.47000 -0.41 |
11.79 | 11.42 | 11.73 | 1,482,266 |
| 29 May 24 |
11.88000 -0.06 |
12.02 | 11.78 | 11.80 | 1,114,409 |
| 28 May 24 |
11.94000 -0.12 |
12.05 | 11.85 | 12.04 | 1,251,285 |
| 24 May 24 |
12.06000 +0.07 |
12.10 | 11.94 | 11.97 | 743,091 |
| 23 May 24 |
11.99000 -0.20 |
12.28 | 11.93 | 12.28 | 1,049,997 |
| 22 May 24 |
12.19000 -0.09 |
12.40 | 12.17 | 12.28 | 1,264,686 |
| 21 May 24 |
12.28000 -0.31 |
12.54 | 12.23 | 12.50 | 1,239,738 |
| 20 May 24 |
12.59000 +0.08 |
12.65 | 12.47 | 12.51 | 2,446,295 |
| 17 May 24 |
12.51000 +0.08 |
12.69 | 12.43 | 12.48 | 2,097,447 |
| 16 May 24 |
12.43000 -0.12 |
12.59 | 12.41 | 12.48 | 1,187,340 |
| 15 May 24 |
12.55000 +0.29 |
12.55 | 12.27 | 12.47 | 1,355,276 |
| 14 May 24 |
12.26000 +0.08 |
12.34 | 12.22 | 12.32 | 1,273,079 |
| 13 May 24 |
12.18000 +0.01 |
12.39 | 12.16 | 12.30 | 999,137 |
| 10 May 24 |
12.17000 -0.19 |
12.49 | 12.17 | 12.38 | 1,058,466 |
| 09 May 24 |
12.36000 -0.38 |
12.86 | 12.35 | 12.75 | 1,291,039 |
| 08 May 24 |
12.74000 -0.08 |
12.82 | 12.65 | 12.67 | 1,276,994 |
| 07 May 24 |
12.82000 +0.45 |
12.85 | 12.28 | 12.37 | 1,709,984 |
| 06 May 24 |
12.37000 +0.44 |
12.39 | 11.90 | 11.95 | 1,741,645 |
| 03 May 24 |
11.93000 +0.02 |
12.25 | 11.89 | 12.04 | 2,946,393 |
| 02 May 24 |
11.91000 -0.03 |
12.00 | 11.76 | 11.99 | 1,533,444 |
| 01 May 24 |
11.94000 +0.25 |
12.03 | 11.69 | 11.69 | 1,831,340 |
| 30 Apr 24 |
11.69000 -0.34 |
12.05 | 11.69 | 11.93 | 1,314,468 |
| 29 Apr 24 |
12.03000 +0.10 |
12.09 | 12.00 | 12.04 | 1,015,855 |
| 26 Apr 24 |
11.93000 +0.09 |
12.09 | 11.92 | 11.92 | 1,316,647 |
| 25 Apr 24 |
11.84000 -0.14 |
11.92 | 11.76 | 11.77 | 1,052,966 |
| 24 Apr 24 |
11.98000 +0.15 |
12.08 | 11.77 | 11.86 | 1,165,160 |
| 23 Apr 24 |
11.83000 +0.37 |
11.97 | 11.51 | 11.51 | 1,352,313 |
| 22 Apr 24 |
11.46000 +0.12 |
11.52 | 11.30 | 11.46 | 1,341,314 |
| 19 Apr 24 |
11.34000 -0.05 |
11.52 | 11.29 | 11.37 | 1,548,496 |
| 18 Apr 24 |
11.39000 +0.03 |
11.56 | 11.38 | 11.38 | 1,558,531 |
| 17 Apr 24 |
11.36000 +0.02 |
11.55 | 11.35 | 11.38 | 1,574,780 |
| 16 Apr 24 |
11.34000 -0.01 |
11.44 | 11.21 | 11.27 | 1,618,605 |
| 15 Apr 24 |
11.35000 -0.20 |
11.66 | 11.21 | 11.56 | 1,933,220 |
| 12 Apr 24 |
11.55000 -0.37 |
11.89 | 11.53 | 11.82 | 1,642,596 |
| 11 Apr 24 |
11.92000 +0.08 |
11.95 | 11.76 | 11.84 | 1,625,277 |
| 10 Apr 24 |
11.84000 -0.31 |
12.05 | 11.80 | 11.85 | 2,938,809 |
| 09 Apr 24 |
12.15000 +0.07 |
12.24 | 12.03 | 12.14 | 1,829,406 |
| 08 Apr 24 |
12.08000 -0.04 |
12.20 | 12.05 | 12.20 | 2,062,698 |
| 05 Apr 24 |
12.12000 -0.03 |
12.20 | 12.01 | 12.05 | 1,508,938 |
| 04 Apr 24 |
12.15000 -0.09 |
12.24 | 11.93 | 12.10 | 7,104,655 |
| 03 Apr 24 |
12.24000 +0.03 |
12.27 | 12.09 | 12.17 | 1,927,315 |
| 02 Apr 24 |
12.21000 +0.03 |
12.22 | 11.89 | 11.99 | 3,248,085 |
| 01 Apr 24 |
12.18000 -0.09 |
12.53 | 11.87 | 12.30 | 3,870,168 |
| 28 Mar 24 |
12.27000 -0.74 |
14.31 | 12.22 | 14.31 | 7,746,126 |
| 27 Mar 24 |
13.01000 +0.19 |
13.14 | 12.85 | 12.89 | 4,015,969 |
| 26 Mar 24 |
12.82000 -0.41 |
13.32 | 12.81 | 13.30 | 2,165,801 |
| 25 Mar 24 |
13.23000 -0.20 |
13.63 | 13.19 | 13.40 | 3,930,147 |
| 22 Mar 24 |
13.43000 -0.13 |
13.59 | 13.41 | 13.57 | 1,085,888 |
| 21 Mar 24 |
13.56000 +0.44 |
13.59 | 13.31 | 13.46 | 1,844,570 |
| 20 Mar 24 |
13.12000 +0.11 |
13.23 | 12.91 | 12.94 | 1,063,926 |
| 19 Mar 24 |
13.01000 +0.06 |
13.04 | 12.70 | 12.83 | 2,422,115 |
| 18 Mar 24 |
12.95000 -0.10 |
13.22 | 12.90 | 13.10 | 3,211,373 |
| 15 Mar 24 |
13.05000 -0.48 |
13.50 | 13.04 | 13.40 | 5,903,749 |
| 14 Mar 24 |
13.53000 -0.24 |
13.78 | 13.43 | 13.74 | 3,244,837 |
| 13 Mar 24 |
13.77000 +0.14 |
13.80 | 13.56 | 13.56 | 2,150,475 |
| 12 Mar 24 |
13.63000 +0.13 |
13.73 | 13.43 | 13.52 | 2,114,988 |
| 11 Mar 24 |
13.50000 -0.05 |
13.63 | 13.39 | 13.48 | 2,971,520 |
| 08 Mar 24 |
13.55000 +0.02 |
13.89 | 13.40 | 13.64 | 1,886,277 |
| 07 Mar 24 |
13.53000 +0.42 |
13.63 | 13.15 | 13.20 | 1,757,320 |
| 06 Mar 24 |
13.11000 +0.07 |
13.33 | 13.07 | 13.26 | 1,628,479 |
| 05 Mar 24 |
13.04000 -0.52 |
13.43 | 12.97 | 13.43 | 2,541,045 |
| 04 Mar 24 |
13.56000 +0.14 |
13.71 | 13.38 | 13.42 | 3,812,909 |
| 01 Mar 24 |
13.42000 +0.39 |
13.50 | 13.10 | 13.15 | 28,512,436 |
| 29 Feb 24 |
13.03000 +0.46 |
13.85 | 13.01 | 13.60 | 12,263,945 |
| 28 Feb 24 |
12.57000 -0.21 |
12.68 | 12.53 | 12.65 | 1,034,926 |
| 27 Feb 24 |
12.78000 +0.06 |
12.91 | 12.76 | 12.82 | 865,401 |
| 26 Feb 24 |
12.72000 -0.06 |
12.88 | 12.72 | 12.76 | 1,206,136 |
| 23 Feb 24 |
12.78000 -0.02 |
12.87 | 12.60 | 12.80 | 1,195,396 |
| 22 Feb 24 |
12.80000 +0.53 |
12.87 | 12.35 | 12.49 | 2,083,469 |
| 21 Feb 24 |
12.27000 -0.40 |
12.53 | 12.20 | 12.51 | 1,310,686 |
| 20 Feb 24 |
12.67000 -0.03 |
12.67 | 12.46 | 12.50 | 1,151,207 |
| 16 Feb 24 |
12.70000 -0.22 |
12.86 | 12.60 | 12.83 | 1,288,988 |
| 15 Feb 24 |
12.92000 +0.12 |
12.97 | 12.77 | 12.87 | 965,409 |
| 14 Feb 24 |
12.80000 +0.37 |
12.84 | 12.51 | 12.60 | 1,523,258 |
| 13 Feb 24 |
12.43000 -0.36 |
12.67 | 12.20 | 12.40 | 1,539,973 |
| 12 Feb 24 |
12.79000 -0.27 |
13.10 | 12.68 | 13.04 | 2,169,195 |
| 09 Feb 24 |
13.06000 +0.21 |
13.12 | 12.88 | 12.94 | 1,713,135 |
| 08 Feb 24 |
12.85000 +0.35 |
12.88 | 12.49 | 12.57 | 1,045,322 |
| 07 Feb 24 |
12.50000 -0.05 |
12.59 | 12.32 | 12.50 | 1,068,411 |
| 06 Feb 24 |
12.55000 +0.12 |
12.67 | 12.39 | 12.61 | 1,072,963 |
| 05 Feb 24 |
12.43000 -0.39 |
12.77 | 12.29 | 12.71 | 1,376,470 |
| 02 Feb 24 |
12.82000 +0.19 |
12.84 | 12.48 | 12.55 | 875,437 |
| 01 Feb 24 |
12.63000 +0.15 |
12.73 | 12.46 | 12.60 | 885,216 |
| 31 Jan 24 |
12.48000 -0.35 |
12.80 | 12.45 | 12.78 | 1,762,811 |
| 30 Jan 24 |
12.83000 -0.17 |
13.06 | 12.83 | 13.01 | 1,207,237 |
| 29 Jan 24 |
13.00000 +0.24 |
13.00 | 12.77 | 12.77 | 814,008 |
| 26 Jan 24 |
12.76000 +0.03 |
13.01 | 12.75 | 12.78 | 1,382,577 |
| 25 Jan 24 |
12.73000 +0.32 |
12.74 | 12.48 | 12.52 | 1,654,913 |
| 24 Jan 24 |
12.41000 -0.06 |
12.70 | 12.38 | 12.67 | 932,609 |
| 23 Jan 24 |
12.47000 +0.13 |
12.55 | 12.39 | 12.44 | 1,373,925 |
| 22 Jan 24 |
12.34000 +0.15 |
12.48 | 12.18 | 12.36 | 1,319,506 |
| 19 Jan 24 |
12.19000 +0.17 |
12.28 | 12.01 | 12.20 | 1,572,338 |
| 18 Jan 24 |
12.02000 -0.08 |
12.24 | 11.88 | 12.24 | 1,531,065 |
| 17 Jan 24 |
12.10000 -0.16 |
12.22 | 11.89 | 12.15 | 2,509,192 |
| 16 Jan 24 |
12.26000 -0.08 |
12.48 | 12.24 | 12.24 | 2,216,449 |
| 12 Jan 24 |
12.34000 +0.22 |
12.39 | 12.15 | 12.16 | 2,711,843 |
| 11 Jan 24 |
12.12000 +0.03 |
12.13 | 11.85 | 12.11 | 1,574,542 |
| 10 Jan 24 |
12.09000 -0.18 |
12.13 | 11.78 | 11.89 | 3,837,706 |
| 09 Jan 24 |
12.27000 +0.08 |
12.32 | 12.09 | 12.10 | 1,605,017 |
| 08 Jan 24 |
12.19000 +0.35 |
12.31 | 11.81 | 11.91 | 2,346,598 |
| 05 Jan 24 |
11.84000 -0.05 |
11.98 | 11.70 | 11.71 | 1,423,303 |
| 04 Jan 24 |
11.89000 +0.53 |
12.26 | 11.59 | 11.65 | 3,479,529 |
| 03 Jan 24 |
11.36000 -0.44 |
11.77 | 11.36 | 11.71 | 2,322,418 |
| 02 Jan 24 |
11.80000 -0.24 |
11.92 | 11.48 | 11.92 | 3,751,871 |
| 29 Dec 23 |
12.04000 -0.18 |
12.32 | 12.02 | 12.19 | 1,067,663 |
| 28 Dec 23 |
12.22000 +0.18 |
12.30 | 12.06 | 12.08 | 2,136,953 |
| 27 Dec 23 |
12.04000 +0.10 |
12.19 | 11.91 | 11.95 | 2,549,849 |
| 26 Dec 23 |
11.94000 +0.07 |
11.98 | 11.85 | 11.87 | 1,220,720 |
| 22 Dec 23 |
11.87000 -0.10 |
12.06 | 11.85 | 12.00 | 1,613,292 |
| 21 Dec 23 |
11.97000 +0.27 |
12.09 | 11.82 | 11.87 | 3,034,434 |
| 20 Dec 23 |
11.70000 -0.14 |
11.91 | 11.65 | 11.69 | 2,248,049 |
| 19 Dec 23 |
11.84000 +0.36 |
11.85 | 11.48 | 11.56 | 2,927,382 |
| 18 Dec 23 |
11.48000 +0.26 |
11.70 | 11.17 | 11.24 | 2,663,855 |
| 15 Dec 23 |
11.22000 -0.16 |
11.51 | 11.11 | 11.45 | 3,379,129 |
| 14 Dec 23 |
11.38000 -0.09 |
11.72 | 11.12 | 11.58 | 5,955,158 |
| 13 Dec 23 |
11.47000 +0.20 |
11.52 | 11.19 | 11.30 | 4,468,719 |
| 12 Dec 23 |
11.27000 +0.14 |
11.38 | 10.93 | 11.13 | 4,283,464 |
| 11 Dec 23 |
11.13000 -0.13 |
11.36 | 11.03 | 11.19 | 11,626,871 |
| 08 Dec 23 |
11.26000 +0.15 |
11.55 | 11.01 | 11.25 | 7,165,939 |
| 07 Dec 23 |
11.11000 -5.59 |
12.11 | 10.96 | 11.99 | 24,758,964 |
| 06 Dec 23 |
16.70000 -0.03 |
17.14 | 16.70 | 16.83 | 2,524,053 |
| 05 Dec 23 |
16.73000 +0.32 |
16.77 | 16.26 | 16.36 | 2,075,377 |
| 04 Dec 23 |
16.41000 +0.07 |
16.49 | 16.04 | 16.30 | 1,612,843 |
| 01 Dec 23 |
16.34000 +0.66 |
16.43 | 15.64 | 15.67 | 2,075,888 |
| 30 Nov 23 |
15.68000 +0.32 |
15.70 | 15.28 | 15.51 | 2,284,832 |
| 29 Nov 23 |
15.36000 +0.11 |
15.66 | 15.23 | 15.49 | 1,399,885 |
| 28 Nov 23 |
15.25000 -0.39 |
15.66 | 15.15 | 15.55 | 1,007,234 |
| 27 Nov 23 |
15.64000 +0.45 |
15.69 | 15.15 | 15.15 | 1,826,076 |
| 24 Nov 23 |
15.19000 +0.02 |
15.32 | 15.03 | 15.12 | 672,525 |
| 22 Nov 23 |
15.17000 +0.06 |
15.38 | 15.10 | 15.30 | 910,262 |
| 21 Nov 23 |
15.11000 -0.22 |
15.36 | 15.05 | 15.22 | 871,741 |
| 20 Nov 23 |
15.33000 +0.42 |
15.53 | 14.91 | 14.94 | 1,592,696 |
| 17 Nov 23 |
14.91000 +0.01 |
15.07 | 14.85 | 15.07 | 1,127,037 |
| 16 Nov 23 |
14.90000 -0.08 |
15.01 | 14.77 | 14.98 | 670,787 |
| 15 Nov 23 |
14.98000 -0.03 |
15.11 | 14.79 | 15.04 | 1,074,294 |
| 14 Nov 23 |
15.01000 +0.68 |
15.02 | 14.46 | 14.70 | 1,084,830 |
| 13 Nov 23 |
14.33000 -0.12 |
14.56 | 14.29 | 14.42 | 839,834 |
| 10 Nov 23 |
14.45000 +0.23 |
14.61 | 14.20 | 14.25 | 815,941 |
| 09 Nov 23 |
14.22000 -0.38 |
14.76 | 14.22 | 14.72 | 678,184 |
| 08 Nov 23 |
14.60000 -0.01 |
14.66 | 14.43 | 14.66 | 815,879 |
| 07 Nov 23 |
14.61000 +0.37 |
14.76 | 14.25 | 14.25 | 1,710,087 |
| 06 Nov 23 |
14.24000 -0.21 |
14.51 | 14.12 | 14.45 | 639,817 |
| 03 Nov 23 |
14.45000 +0.56 |
14.59 | 13.96 | 14.10 | 1,068,354 |
| 02 Nov 23 |
13.89000 +0.18 |
14.02 | 13.74 | 13.77 | 985,585 |
| 01 Nov 23 |
13.71000 +0.12 |
13.74 | 13.42 | 13.59 | 824,830 |
| 31 Oct 23 |
13.59000 +0.23 |
13.66 | 13.23 | 13.42 | 932,043 |
| 30 Oct 23 |
13.36000 +0.03 |
13.51 | 13.27 | 13.50 | 790,987 |
| 27 Oct 23 |
13.33000 +0.34 |
13.39 | 13.00 | 13.10 | 812,383 |
| 26 Oct 23 |
12.99000 -0.06 |
13.19 | 12.81 | 13.09 | 694,121 |
| 25 Oct 23 |
13.05000 -0.49 |
13.42 | 13.02 | 13.42 | 678,570 |
| 24 Oct 23 |
13.54000 +0.37 |
13.57 | 13.31 | 13.31 | 980,936 |
| 23 Oct 23 |
13.17000 -0.09 |
13.35 | 12.96 | 13.17 | 727,519 |
| 20 Oct 23 |
13.26000 -0.38 |
13.73 | 13.21 | 13.67 | 1,336,734 |
| 19 Oct 23 |
13.64000 -0.01 |
13.77 | 13.53 | 13.67 | 961,437 |
| 18 Oct 23 |
13.65000 -0.35 |
13.98 | 13.63 | 13.87 | 1,196,823 |
| 17 Oct 23 |
14.00000 +0.14 |
14.13 | 13.66 | 13.76 | 1,216,009 |
| 16 Oct 23 |
13.86000 +0.22 |
14.01 | 13.57 | 13.64 | 844,733 |
| 13 Oct 23 |
13.64000 -0.25 |
13.87 | 13.40 | 13.87 | 1,160,316 |
| 12 Oct 23 |
13.89000 -0.11 |
14.00 | 13.64 | 13.98 | 1,054,376 |
| 11 Oct 23 |
14.00000 -0.40 |
14.29 | 13.76 | 14.00 | 2,411,855 |
| 10 Oct 23 |
14.40000 +0.11 |
14.64 | 14.26 | 14.29 | 1,242,441 |
| 09 Oct 23 |
14.29000 +0.04 |
14.40 | 14.04 | 14.04 | 746,395 |
| 06 Oct 23 |
14.25000 +0.20 |
14.44 | 13.89 | 13.94 | 1,268,574 |
| 05 Oct 23 |
14.05000 +0.10 |
14.06 | 13.75 | 13.93 | 1,257,004 |
| 04 Oct 23 |
13.95000 +0.23 |
14.00 | 13.72 | 13.80 | 749,471 |
| 03 Oct 23 |
13.72000 -0.26 |
13.99 | 13.57 | 13.92 | 1,023,744 |
| 02 Oct 23 |
13.98000 +0.14 |
14.01 | 13.60 | 13.70 | 1,779,455 |
| 29 Sep 23 |
13.84000 -0.46 |
14.10 | 13.69 | 13.96 | 1,869,341 |
| 28 Sep 23 |
14.30000 -0.02 |
14.48 | 14.11 | 14.16 | 1,061,386 |
| 27 Sep 23 |
14.32000 +0.31 |
14.54 | 14.04 | 14.14 | 1,316,631 |
| 26 Sep 23 |
14.01000 -0.23 |
14.35 | 13.97 | 14.18 | 1,054,725 |
| 25 Sep 23 |
14.24000 -0.09 |
14.39 | 14.13 | 14.23 | 774,213 |
| 22 Sep 23 |
14.33000 +0.03 |
14.60 | 14.27 | 14.42 | 804,097 |
| 21 Sep 23 |
14.30000 -0.42 |
14.73 | 14.15 | 14.70 | 1,232,533 |
| 20 Sep 23 |
14.72000 -0.04 |
14.93 | 14.62 | 14.84 | 885,484 |
| 19 Sep 23 |
14.76000 -0.10 |
14.82 | 14.56 | 14.80 | 861,199 |
| 18 Sep 23 |
14.86000 -0.06 |
15.08 | 14.81 | 15.08 | 1,378,214 |
| 15 Sep 23 |
14.92000 -0.02 |
15.03 | 14.73 | 14.88 | 4,971,041 |
| 14 Sep 23 |
14.94000 +0.19 |
15.00 | 14.58 | 14.87 | 1,345,382 |
| 13 Sep 23 |
14.75000 -0.13 |
14.90 | 14.55 | 14.80 | 1,628,577 |
| 12 Sep 23 |
14.88000 -1.03 |
15.52 | 14.76 | 15.26 | 2,959,345 |
| 11 Sep 23 |
15.91000 -0.27 |
16.37 | 15.42 | 16.26 | 2,350,989 |
| 08 Sep 23 |
16.18000 +0.32 |
16.28 | 15.93 | 15.98 | 1,462,999 |
| 07 Sep 23 |
15.86000 +0.04 |
16.68 | 15.41 | 15.65 | 2,903,167 |
| 06 Sep 23 |
15.82000 +0.02 |
15.96 | 15.65 | 15.66 | 2,144,451 |
| 05 Sep 23 |
15.80000 +0.45 |
15.90 | 15.20 | 15.25 | 2,847,259 |
| 01 Sep 23 |
15.35000 +0.22 |
15.47 | 15.20 | 15.20 | 1,113,182 |
| 31 Aug 23 |
15.13000 +0.11 |
15.24 | 14.93 | 15.04 | 2,437,585 |
| 30 Aug 23 |
15.02000 +0.15 |
15.27 | 14.81 | 14.83 | 1,120,473 |
| 29 Aug 23 |
14.87000 +0.21 |
14.90 | 14.55 | 14.60 | 1,085,557 |
| 28 Aug 23 |
14.66000 -0.02 |
14.81 | 14.61 | 14.61 | 655,734 |
| 25 Aug 23 |
14.68000 +0.33 |
14.75 | 14.20 | 14.30 | 982,499 |
| 24 Aug 23 |
14.35000 -0.14 |
14.62 | 14.23 | 14.60 | 713,421 |
| 23 Aug 23 |
14.49000 -0.05 |
14.61 | 14.39 | 14.58 | 905,612 |
| 22 Aug 23 |
14.54000 +0.25 |
14.57 | 14.24 | 14.38 | 1,448,564 |
| 21 Aug 23 |
14.29000 +0.45 |
14.32 | 13.82 | 13.82 | 1,167,010 |
| 18 Aug 23 |
13.84000 +0.15 |
14.13 | 13.41 | 13.54 | 2,830,665 |
| 17 Aug 23 |
13.69000 -0.39 |
14.17 | 13.69 | 14.05 | 872,440 |
| 16 Aug 23 |
14.08000 +0.11 |
14.20 | 13.85 | 13.92 | 1,066,210 |
| 15 Aug 23 |
13.97000 -0.13 |
14.11 | 13.96 | 13.98 | 1,084,351 |
| 14 Aug 23 |
14.10000 +0.69 |
14.11 | 13.39 | 13.40 | 744,860 |
| 11 Aug 23 |
13.41000 +0.09 |
13.53 | 13.30 | 13.33 | 993,424 |
| 10 Aug 23 |
13.32000 +0.01 |
13.54 | 13.23 | 13.40 | 1,125,919 |
| 09 Aug 23 |
13.31000 -0.02 |
13.42 | 13.12 | 13.37 | 625,369 |
| 08 Aug 23 |
13.33000 -0.46 |
13.67 | 13.21 | 13.62 | 1,287,204 |
| 07 Aug 23 |
13.79000 -0.13 |
14.03 | 13.51 | 13.91 | 538,205 |
| 04 Aug 23 |
13.92000 +0.18 |
14.17 | 13.52 | 13.99 | 1,782,124 |
| 03 Aug 23 |
13.74000 -0.25 |
13.97 | 13.65 | 13.90 | 1,509,760 |
| 02 Aug 23 |
13.99000 -0.23 |
14.07 | 13.60 | 14.07 | 2,473,442 |
| 01 Aug 23 |
14.22000 +0.18 |
14.22 | 13.79 | 13.85 | 694,342 |
| 31 Jul 23 |
14.04000 +0.44 |
14.04 | 13.60 | 13.62 | 675,973 |
| 28 Jul 23 |
13.60000 +0.28 |
13.76 | 13.39 | 13.48 | 1,095,757 |
| 27 Jul 23 |
13.32000 -0.36 |
13.92 | 13.30 | 13.83 | 872,158 |
| 26 Jul 23 |
13.68000 +0.00 |
13.89 | 13.54 | 13.67 | 1,126,114 |
| 25 Jul 23 |
13.68000 +0.24 |
13.93 | 13.65 | 13.77 | 727,070 |
| 24 Jul 23 |
13.44000 -0.18 |
13.70 | 13.29 | 13.65 | 1,551,756 |
| 21 Jul 23 |
13.62000 -0.48 |
14.23 | 13.53 | 14.23 | 866,724 |
| 20 Jul 23 |
14.10000 -0.42 |
14.41 | 14.02 | 14.25 | 1,232,620 |
| 19 Jul 23 |
14.52000 -0.01 |
14.82 | 14.45 | 14.63 | 782,053 |
| 18 Jul 23 |
14.53000 +0.02 |
14.60 | 14.33 | 14.49 | 629,475 |
| 17 Jul 23 |
14.51000 +0.16 |
14.63 | 14.27 | 14.47 | 901,461 |
| 14 Jul 23 |
14.35000 -0.85 |
15.23 | 14.32 | 15.11 | 1,627,843 |
| 13 Jul 23 |
15.20000 +0.62 |
15.50 | 14.85 | 15.05 | 4,165,866 |
| 12 Jul 23 |
14.58000 +0.28 |
14.76 | 14.25 | 14.50 | 3,371,290 |
| 11 Jul 23 |
14.30000 +0.56 |
14.35 | 13.74 | 13.78 | 1,782,506 |
| 10 Jul 23 |
13.74000 +0.31 |
13.77 | 13.22 | 13.34 | 1,462,256 |
| 07 Jul 23 |
13.43000 +0.08 |
13.75 | 13.41 | 13.41 | 815,154 |
| 06 Jul 23 |
13.35000 -0.25 |
13.46 | 13.20 | 13.44 | 1,154,909 |
| 05 Jul 23 |
13.60000 -0.23 |
13.79 | 13.36 | 13.68 | 993,266 |
| 03 Jul 23 |
13.83000 +0.00 |
13.90 | 13.63 | 13.83 | 496,116 |
| 30 Jun 23 |
13.83000 -0.16 |
14.07 | 13.83 | 14.00 | 1,316,130 |
| 29 Jun 23 |
13.99000 +0.02 |
14.15 | 13.92 | 14.04 | 1,086,515 |
| 28 Jun 23 |
13.97000 +0.38 |
14.00 | 13.52 | 13.52 | 1,235,214 |
| 27 Jun 23 |
13.59000 +0.04 |
13.70 | 13.42 | 13.57 | 1,141,310 |
| 26 Jun 23 |
13.55000 +0.09 |
13.76 | 13.32 | 13.33 | 1,302,774 |
| 23 Jun 23 |
13.46000 -0.29 |
13.74 | 13.29 | 13.63 | 16,955,558 |
| 22 Jun 23 |
13.75000 +0.07 |
13.80 | 13.53 | 13.61 | 1,122,344 |
| 21 Jun 23 |
13.68000 -1.05 |
14.27 | 13.61 | 14.26 | 2,102,683 |
| 20 Jun 23 |
14.73000 +0.15 |
14.77 | 14.22 | 14.42 | 1,879,520 |
| 16 Jun 23 |
14.58000 -0.37 |
15.00 | 14.48 | 15.00 | 3,266,276 |
| 15 Jun 23 |
14.95000 +0.04 |
15.00 | 14.67 | 14.71 | 1,719,353 |
| 14 Jun 23 |
14.91000 +0.30 |
14.96 | 14.55 | 14.65 | 1,192,808 |
| 13 Jun 23 |
14.61000 +0.49 |
14.63 | 14.07 | 14.26 | 1,573,174 |
| 12 Jun 23 |
14.12000 +0.31 |
14.24 | 13.81 | 13.95 | 3,984,724 |
| 09 Jun 23 |
13.81000 -0.05 |
14.31 | 13.67 | 14.05 | 2,074,520 |
| 08 Jun 23 |
13.86000 -0.44 |
14.25 | 13.52 | 14.16 | 3,673,033 |
| 07 Jun 23 |
14.30000 -0.40 |
14.95 | 14.16 | 14.87 | 1,776,764 |
| 06 Jun 23 |
14.70000 +1.21 |
14.95 | 13.70 | 14.50 | 5,701,597 |
| 05 Jun 23 |
13.49000 +0.31 |
13.89 | 13.07 | 13.08 | 2,594,400 |
| 02 Jun 23 |
13.18000 +0.23 |
13.25 | 12.96 | 12.99 | 981,886 |
| 01 Jun 23 |
12.95000 -0.35 |
13.24 | 12.70 | 13.19 | 2,716,513 |
| 31 May 23 |
13.30000 +0.05 |
13.31 | 12.98 | 13.20 | 3,349,452 |
| 30 May 23 |
13.25000 +0.19 |
13.41 | 13.02 | 13.29 | 1,574,383 |
| 26 May 23 |
13.06000 -0.01 |
13.45 | 13.05 | 13.12 | 892,912 |
| 25 May 23 |
13.07000 -0.13 |
13.42 | 13.06 | 13.29 | 727,286 |
| 24 May 23 |
13.20000 +0.13 |
13.27 | 12.88 | 12.92 | 1,043,903 |
| 23 May 23 |
13.07000 +0.14 |
13.27 | 12.92 | 12.92 | 1,373,070 |
| 22 May 23 |
12.93000 +0.48 |
13.00 | 12.41 | 12.49 | 1,100,026 |
| 19 May 23 |
12.45000 +0.37 |
12.58 | 12.09 | 12.19 | 1,198,988 |
| 18 May 23 |
12.08000 +0.39 |
12.10 | 11.66 | 11.71 | 760,284 |
| 17 May 23 |
11.69000 +0.03 |
11.75 | 11.56 | 11.66 | 560,246 |
| 16 May 23 |
11.66000 -0.10 |
11.80 | 11.60 | 11.73 | 606,019 |
| 15 May 23 |
11.76000 +0.26 |
11.81 | 11.44 | 11.50 | 1,059,537 |
| 12 May 23 |
11.50000 -0.08 |
11.58 | 11.40 | 11.56 | 335,157 |
| 11 May 23 |
11.58000 -0.16 |
11.77 | 11.44 | 11.77 | 659,002 |
| 10 May 23 |
11.74000 +0.25 |
11.84 | 11.55 | 11.61 | 604,425 |
| 09 May 23 |
11.49000 +0.13 |
11.64 | 11.28 | 11.28 | 551,346 |
| 08 May 23 |
11.36000 +0.15 |
11.49 | 11.19 | 11.28 | 635,764 |
| 05 May 23 |
11.21000 +0.01 |
11.30 | 11.06 | 11.23 | 495,392 |
| 04 May 23 |
11.20000 +0.06 |
11.30 | 11.06 | 11.23 | 949,172 |
| 03 May 23 |
11.14000 -0.54 |
11.70 | 11.09 | 11.70 | 1,090,135 |
| 02 May 23 |
11.68000 -0.28 |
11.96 | 11.61 | 11.89 | 730,970 |
| 01 May 23 |
11.96000 +0.00 |
11.97 | 11.77 | 11.92 | 522,332 |
| 28 Apr 23 |
11.96000 -0.16 |
12.04 | 11.76 | 12.01 | 918,386 |
| 27 Apr 23 |
12.12000 +0.08 |
12.25 | 11.95 | 12.08 | 823,391 |
| 26 Apr 23 |
12.04000 -0.07 |
12.40 | 11.96 | 12.28 | 801,374 |
| 25 Apr 23 |
12.11000 -0.48 |
12.66 | 12.09 | 12.59 | 1,037,010 |
| 24 Apr 23 |
12.59000 -0.23 |
12.90 | 12.51 | 12.73 | 898,637 |
| 21 Apr 23 |
12.82000 -0.05 |
12.93 | 12.79 | 12.82 | 657,076 |
| 20 Apr 23 |
12.87000 +0.12 |
12.97 | 12.55 | 12.58 | 939,531 |
| 19 Apr 23 |
12.75000 -0.21 |
12.90 | 12.64 | 12.87 | 973,128 |
| 18 Apr 23 |
12.96000 -0.08 |
13.18 | 12.84 | 13.17 | 930,952 |
| 17 Apr 23 |
13.04000 -0.09 |
13.12 | 12.93 | 13.08 | 705,416 |
| 14 Apr 23 |
13.13000 +0.09 |
13.28 | 12.93 | 12.99 | 1,019,650 |
| 13 Apr 23 |
13.04000 +0.19 |
13.10 | 12.88 | 12.94 | 1,250,424 |
| 12 Apr 23 |
12.85000 +0.28 |
12.92 | 12.67 | 12.67 | 1,031,207 |
| 11 Apr 23 |
12.57000 -0.40 |
12.90 | 12.50 | 12.89 | 3,579,288 |
| 10 Apr 23 |
12.97000 +0.15 |
12.97 | 12.54 | 12.75 | 1,818,524 |
| 06 Apr 23 |
12.82000 +0.12 |
12.82 | 12.46 | 12.49 | 1,276,526 |
| 05 Apr 23 |
12.70000 -0.20 |
13.00 | 12.37 | 12.92 | 1,730,826 |
| 04 Apr 23 |
12.90000 +0.05 |
13.19 | 12.67 | 12.93 | 3,868,339 |
| 03 Apr 23 |
12.85000 -0.11 |
12.98 | 12.55 | 12.94 | 2,162,428 |
| 31 Mar 23 |
12.96000 +0.17 |
13.06 | 12.70 | 12.96 | 2,880,295 |
| 30 Mar 23 |
12.79000 +1.91 |
13.05 | 12.30 | 12.88 | 5,535,260 |
| 29 Mar 23 |
10.88000 +0.24 |
10.98 | 10.70 | 10.79 | 1,449,683 |
| 28 Mar 23 |
10.64000 +0.06 |
10.69 | 10.45 | 10.52 | 549,853 |
| 27 Mar 23 |
10.58000 -0.01 |
10.71 | 10.55 | 10.63 | 416,636 |
| 24 Mar 23 |
10.59000 -0.05 |
10.64 | 10.47 | 10.57 | 404,945 |
| 23 Mar 23 |
10.64000 +0.11 |
10.78 | 10.52 | 10.66 | 674,025 |
| 22 Mar 23 |
10.53000 -0.32 |
10.86 | 10.51 | 10.85 | 642,774 |
| 21 Mar 23 |
10.85000 +0.45 |
10.85 | 10.42 | 10.42 | 973,904 |
| 20 Mar 23 |
10.40000 -0.09 |
10.41 | 10.25 | 10.39 | 1,171,740 |
| 17 Mar 23 |
10.49000 +0.17 |
10.61 | 10.31 | 10.34 | 1,141,646 |
| 16 Mar 23 |
10.32000 +0.27 |
10.41 | 9.93 | 10.00 | 4,016,323 |
| 15 Mar 23 |
10.05000 +0.01 |
10.16 | 9.79 | 9.98 | 2,506,881 |
| 14 Mar 23 |
10.04000 -0.09 |
10.36 | 9.84 | 10.36 | 1,882,182 |
| 13 Mar 23 |
10.13000 -0.04 |
10.46 | 10.05 | 10.16 | 773,647 |
| 10 Mar 23 |
10.17000 -0.57 |
10.77 | 10.09 | 10.70 | 944,436 |
| 09 Mar 23 |
10.74000 -0.31 |
11.32 | 10.73 | 11.10 | 1,196,651 |
| 08 Mar 23 |
11.05000 +0.03 |
11.08 | 10.92 | 11.01 | 1,163,936 |
| 07 Mar 23 |
11.02000 +0.06 |
11.13 | 10.95 | 10.97 | 634,096 |
| 06 Mar 23 |
10.96000 -0.09 |
11.16 | 10.91 | 11.10 | 622,331 |
| 03 Mar 23 |
11.05000 +0.05 |
11.13 | 10.88 | 10.99 | 982,790 |
| 02 Mar 23 |
11.00000 +0.27 |
11.02 | 10.48 | 10.60 | 797,294 |
| 01 Mar 23 |
10.73000 -0.12 |
10.90 | 10.57 | 10.86 | 634,062 |
| 28 Feb 23 |
10.85000 -0.15 |
11.05 | 10.82 | 11.00 | 564,353 |
| 27 Feb 23 |
11.00000 +0.08 |
11.02 | 10.87 | 11.02 | 679,387 |
| 24 Feb 23 |
10.92000 -0.10 |
10.94 | 10.74 | 10.81 | 714,807 |
| 23 Feb 23 |
11.02000 +0.17 |
11.05 | 10.82 | 10.95 | 523,115 |
| 22 Feb 23 |
10.85000 +0.05 |
10.97 | 10.69 | 10.87 | 471,187 |
| 21 Feb 23 |
10.80000 -0.10 |
10.93 | 10.71 | 10.74 | 745,052 |
| 17 Feb 23 |
10.90000 -0.20 |
11.03 | 10.67 | 10.96 | 2,171,350 |
| 16 Feb 23 |
11.10000 +0.04 |
11.24 | 10.86 | 10.88 | 956,675 |
| 15 Feb 23 |
11.06000 +0.04 |
11.22 | 10.85 | 11.13 | 886,689 |
| 14 Feb 23 |
11.02000 +0.24 |
11.12 | 10.69 | 10.71 | 612,719 |
| 13 Feb 23 |
10.78000 +0.03 |
11.01 | 10.57 | 10.77 | 716,228 |
| 10 Feb 23 |
10.75000 +0.00 |
11.04 | 10.35 | 10.59 | 1,392,338 |
| 09 Feb 23 |
10.75000 +0.15 |
10.93 | 10.57 | 10.82 | 979,869 |
| 08 Feb 23 |
10.60000 -0.01 |
10.88 | 10.49 | 10.67 | 728,821 |
| 07 Feb 23 |
10.61000 +0.06 |
10.68 | 9.97 | 10.58 | 1,078,404 |
| 06 Feb 23 |
10.55000 -0.07 |
10.75 | 10.49 | 10.56 | 469,358 |
| 03 Feb 23 |
10.62000 -0.28 |
10.88 | 10.40 | 10.52 | 1,086,126 |
| 02 Feb 23 |
10.90000 +0.50 |
10.91 | 10.37 | 10.50 | 1,500,413 |
| 01 Feb 23 |
10.40000 +0.46 |
10.60 | 9.90 | 9.95 | 1,415,266 |
| 31 Jan 23 |
9.94000 -0.03 |
10.17 | 9.87 | 10.00 | 1,065,277 |
| 30 Jan 23 |
9.97000 -0.03 |
10.03 | 9.84 | 9.85 | 671,653 |
| 27 Jan 23 |
10.00000 +0.26 |
10.07 | 9.69 | 9.70 | 779,345 |
| 26 Jan 23 |
9.74000 +0.20 |
9.96 | 9.58 | 9.73 | 607,762 |
| 25 Jan 23 |
9.54000 +0.20 |
9.56 | 8.96 | 9.19 | 605,356 |
| 24 Jan 23 |
9.34000 +0.55 |
9.39 | 8.67 | 8.84 | 791,946 |
| 23 Jan 23 |
8.79000 +0.00 |
8.89 | 8.66 | 8.89 | 832,770 |
| 20 Jan 23 |
8.79000 +0.29 |
8.85 | 8.47 | 8.54 | 960,413 |
| 19 Jan 23 |
8.50000 +0.18 |
8.50 | 8.23 | 8.26 | 479,053 |
| 18 Jan 23 |
8.32000 -0.18 |
8.65 | 8.27 | 8.64 | 598,799 |
| 17 Jan 23 |
8.50000 +0.09 |
8.52 | 8.27 | 8.46 | 622,241 |
| 13 Jan 23 |
8.41000 +0.00 |
8.51 | 8.27 | 8.33 | 459,293 |
| 12 Jan 23 |
8.41000 -0.01 |
8.41 | 7.92 | 8.18 | 706,210 |
| 11 Jan 23 |
8.42000 +0.28 |
8.54 | 8.06 | 8.15 | 581,779 |
| 10 Jan 23 |
8.14000 +0.18 |
8.15 | 7.91 | 7.95 | 495,349 |
| 09 Jan 23 |
7.96000 +0.20 |
8.28 | 7.87 | 7.87 | 714,567 |
| 06 Jan 23 |
7.76000 -0.09 |
7.91 | 7.60 | 7.91 | 241,638 |
| 05 Jan 23 |
7.85000 -0.26 |
8.06 | 7.85 | 7.97 | 410,429 |
| 04 Jan 23 |
8.11000 +0.04 |
8.22 | 8.00 | 8.20 | 253,929 |
| 03 Jan 23 |
8.07000 -0.10 |
8.42 | 7.94 | 8.22 | 422,131 |
| 30 Dec 22 |
8.17000 +0.32 |
8.18 | 7.73 | 7.74 | 396,147 |
| 29 Dec 22 |
7.85000 +0.27 |
7.90 | 7.58 | 7.58 | 418,406 |
| 28 Dec 22 |
7.58000 -0.09 |
7.84 | 7.55 | 7.64 | 415,736 |
| 27 Dec 22 |
7.67000 -0.17 |
7.76 | 7.48 | 7.71 | 359,069 |
| 23 Dec 22 |
7.84000 -0.30 |
8.08 | 7.49 | 8.05 | 1,014,009 |
| 22 Dec 22 |
8.14000 -0.16 |
8.16 | 8.01 | 8.14 | 459,586 |
| 21 Dec 22 |
8.30000 -0.08 |
8.41 | 8.10 | 8.39 | 369,204 |
| 20 Dec 22 |
8.38000 +0.03 |
8.52 | 8.26 | 8.26 | 592,162 |
| 19 Dec 22 |
8.35000 -0.49 |
8.78 | 8.26 | 8.78 | 857,123 |
| 16 Dec 22 |
8.84000 +0.06 |
8.88 | 8.65 | 8.65 | 1,264,570 |
| 15 Dec 22 |
8.78000 -0.11 |
8.94 | 8.66 | 8.66 | 1,443,366 |
| 14 Dec 22 |
8.89000 +0.06 |
9.05 | 8.77 | 8.80 | 1,001,130 |
| 13 Dec 22 |
8.83000 +0.09 |
9.25 | 8.66 | 9.15 | 890,806 |
| 12 Dec 22 |
8.74000 +0.21 |
8.80 | 8.55 | 8.55 | 694,153 |
| 09 Dec 22 |
8.53000 +0.05 |
8.75 | 8.35 | 8.40 | 554,683 |
| 08 Dec 22 |
8.48000 +0.22 |
8.68 | 8.31 | 8.41 | 557,929 |
| 07 Dec 22 |
8.26000 +0.01 |
8.36 | 7.25 | 7.29 | 978,610 |
| 06 Dec 22 |
8.25000 -0.04 |
8.32 | 8.09 | 8.22 | 473,112 |
| 05 Dec 22 |
8.29000 -0.29 |
8.60 | 8.19 | 8.49 | 423,131 |
| 02 Dec 22 |
8.58000 -0.16 |
8.66 | 8.43 | 8.57 | 340,037 |
| 01 Dec 22 |
8.74000 +0.16 |
8.86 | 8.63 | 8.69 | 403,689 |
| 30 Nov 22 |
8.58000 +0.27 |
8.66 | 8.24 | 8.43 | 485,867 |
| 29 Nov 22 |
8.31000 -0.10 |
8.45 | 8.27 | 8.40 | 260,601 |
| 28 Nov 22 |
8.41000 -0.07 |
8.51 | 8.34 | 8.43 | 255,487 |
| 25 Nov 22 |
8.48000 -0.04 |
8.51 | 8.22 | 8.36 | 201,354 |
| 23 Nov 22 |
8.52000 +0.19 |
8.57 | 8.25 | 8.26 | 263,269 |
| 22 Nov 22 |
8.33000 +0.22 |
8.37 | 7.96 | 8.15 | 216,974 |
| 21 Nov 22 |
8.11000 -0.08 |
8.43 | 8.00 | 8.17 | 327,123 |
| 18 Nov 22 |
8.19000 -0.14 |
8.48 | 8.05 | 8.42 | 356,811 |
| 17 Nov 22 |
8.33000 -0.18 |
8.46 | 8.16 | 8.27 | 509,400 |
| 16 Nov 22 |
8.51000 -0.18 |
8.73 | 8.44 | 8.57 | 264,718 |
| 15 Nov 22 |
8.69000 +0.39 |
8.84 | 8.46 | 8.67 | 365,091 |
| 14 Nov 22 |
8.30000 -0.33 |
8.53 | 8.27 | 8.49 | 428,629 |
| 11 Nov 22 |
8.63000 +0.16 |
8.95 | 8.43 | 8.43 | 640,300 |
| 10 Nov 22 |
8.47000 +0.68 |
8.74 | 8.28 | 8.28 | 516,420 |
| 09 Nov 22 |
7.79000 -0.22 |
7.97 | 7.73 | 7.97 | 243,834 |
| 08 Nov 22 |
8.01000 -0.50 |
8.19 | 7.79 | 8.08 | 494,253 |
| 14 Oct 22 |
8.51000 -0.30 |
8.97 | 8.42 | 8.88 | 374,720 |
| 13 Oct 22 |
8.81000 -0.04 |
8.91 | 8.23 | 8.57 | 403,340 |
| 12 Oct 22 |
8.85000 +0.06 |
8.90 | 8.60 | 8.80 | 570,572 |
| 11 Oct 22 |
8.79000 -0.24 |
9.00 | 8.41 | 8.95 | 683,458 |
| 10 Oct 22 |
9.03000 -0.75 |
9.81 | 9.02 | 9.76 | 410,237 |
| 07 Oct 22 |
9.78000 -0.34 |
10.05 | 9.69 | 9.91 | 583,963 |
| 06 Oct 22 |
10.12000 -0.10 |
10.37 | 10.00 | 10.12 | 410,466 |
| 05 Oct 22 |
10.22000 +0.22 |
10.28 | 9.78 | 9.83 | 436,989 |
| 04 Oct 22 |
10.00000 +0.49 |
10.00 | 9.74 | 9.79 | 670,399 |
| 03 Oct 22 |
9.51000 +0.29 |
9.60 | 9.07 | 9.37 | 602,654 |
| 30 Sep 22 |
9.22000 +0.02 |
9.55 | 9.05 | 9.12 | 762,292 |
| 29 Sep 22 |
9.20000 -0.18 |
9.26 | 8.88 | 9.19 | 948,682 |
| 28 Sep 22 |
9.38000 +0.38 |
9.59 | 8.98 | 9.08 | 1,031,660 |
| 27 Sep 22 |
9.00000 +0.02 |
9.22 | 8.87 | 9.22 | 1,533,334 |
| 26 Sep 22 |
8.98000 -0.36 |
9.69 | 8.94 | 9.30 | 1,365,336 |
| 23 Sep 22 |
9.34000 -0.31 |
9.53 | 9.28 | 9.46 | 727,943 |
| 22 Sep 22 |
9.65000 -0.29 |
9.99 | 9.58 | 9.94 | 550,896 |
| 21 Sep 22 |
9.94000 +0.00 |
10.37 | 9.75 | 10.01 | 905,425 |
| 20 Sep 22 |
9.94000 -0.21 |
10.10 | 9.45 | 10.03 | 1,469,941 |
| 19 Sep 22 |
10.15000 -0.04 |
10.23 | 9.94 | 10.05 | 886,156 |
| 16 Sep 22 |
10.19000 -0.52 |
10.59 | 10.09 | 10.23 | 2,391,326 |
| 15 Sep 22 |
10.71000 -0.25 |
10.87 | 10.34 | 10.73 | 1,311,789 |
| 14 Sep 22 |
10.96000 -1.53 |
12.26 | 10.73 | 12.14 | 2,553,901 |
| 13 Sep 22 |
12.49000 -0.80 |
13.00 | 12.09 | 12.60 | 1,021,180 |
| 12 Sep 22 |
13.29000 +0.99 |
13.46 | 12.40 | 12.49 | 1,015,619 |
| 09 Sep 22 |
12.30000 +0.74 |
13.25 | 11.96 | 12.00 | 1,455,473 |
| 08 Sep 22 |
11.56000 +0.07 |
11.62 | 11.15 | 11.31 | 565,734 |
| 07 Sep 22 |
11.49000 +0.22 |
11.49 | 11.15 | 11.24 | 347,359 |
| 06 Sep 22 |
11.27000 -0.03 |
11.39 | 11.09 | 11.33 | 387,929 |
| 02 Sep 22 |
11.30000 -0.02 |
11.56 | 11.15 | 11.39 | 246,384 |
| 01 Sep 22 |
11.32000 -0.54 |
11.65 | 10.97 | 11.65 | 443,899 |
| 31 Aug 22 |
11.86000 +0.04 |
12.19 | 11.81 | 12.01 | 723,320 |
| 30 Aug 22 |
11.82000 -0.01 |
12.07 | 11.68 | 11.99 | 195,202 |
| 29 Aug 22 |
11.83000 +0.12 |
12.15 | 11.57 | 11.57 | 299,147 |
| 26 Aug 22 |
11.71000 -0.71 |
12.45 | 11.65 | 12.41 | 385,079 |
| 25 Aug 22 |
12.42000 +0.48 |
12.43 | 11.95 | 12.08 | 226,705 |
| 24 Aug 22 |
11.94000 +0.46 |
12.10 | 11.60 | 11.60 | 170,000 |
| 23 Aug 22 |
11.48000 +0.05 |
11.70 | 11.43 | 11.49 | 200,152 |
| 22 Aug 22 |
11.43000 -0.28 |
11.65 | 11.27 | 11.51 | 241,079 |
| 19 Aug 22 |
11.71000 -0.30 |
11.93 | 11.60 | 11.86 | 738,018 |
| 18 Aug 22 |
12.01000 +0.12 |
12.20 | 11.63 | 11.69 | 230,808 |
| 17 Aug 22 |
11.89000 -0.83 |
12.64 | 11.84 | 12.64 | 236,813 |
| 16 Aug 22 |
12.72000 +0.04 |
12.89 | 12.44 | 12.60 | 297,146 |
| 15 Aug 22 |
12.68000 -0.11 |
12.87 | 12.50 | 12.70 | 413,903 |
| 12 Aug 22 |
12.79000 +0.21 |
12.91 | 12.49 | 12.62 | 231,716 |
| 11 Aug 22 |
12.58000 -0.29 |
13.18 | 12.56 | 12.96 | 329,830 |
| 10 Aug 22 |
12.87000 +0.51 |
12.99 | 12.69 | 12.77 | 164,265 |
| 09 Aug 22 |
12.36000 -0.44 |
12.69 | 12.19 | 12.57 | 234,241 |
| 08 Aug 22 |
12.80000 +0.19 |
13.06 | 12.64 | 12.76 | 360,319 |
| 05 Aug 22 |
12.61000 -0.07 |
12.91 | 12.28 | 12.33 | 203,612 |
| 04 Aug 22 |
12.68000 +0.34 |
12.82 | 12.32 | 12.40 | 311,253 |
| 03 Aug 22 |
12.34000 +0.64 |
12.50 | 11.77 | 11.77 | 277,806 |
| 02 Aug 22 |
11.70000 +0.17 |
11.77 | 11.34 | 11.39 | 258,248 |
| 01 Aug 22 |
11.53000 +0.19 |
11.61 | 10.53 | 11.16 | 505,806 |
| 29 Jul 22 |
11.34000 +0.06 |
11.90 | 11.11 | 11.24 | 515,741 |
| 28 Jul 22 |
11.28000 +0.15 |
11.34 | 10.93 | 11.11 | 213,695 |
| 27 Jul 22 |
11.13000 +0.46 |
11.25 | 10.71 | 10.88 | 474,178 |
| 26 Jul 22 |
10.67000 -0.52 |
11.24 | 10.55 | 11.17 | 267,569 |
| 25 Jul 22 |
11.19000 -0.16 |
11.34 | 10.93 | 11.34 | 287,275 |
| 22 Jul 22 |
11.35000 -0.42 |
11.69 | 11.05 | 11.53 | 443,210 |
| 21 Jul 22 |
11.77000 +0.30 |
11.85 | 11.40 | 11.42 | 325,151 |
| 20 Jul 22 |
11.47000 +0.65 |
11.57 | 10.76 | 10.85 | 415,910 |
| 19 Jul 22 |
10.82000 -0.02 |
11.12 | 10.71 | 11.01 | 331,558 |
| 18 Jul 22 |
10.84000 +0.31 |
11.29 | 10.51 | 10.51 | 412,775 |
| 15 Jul 22 |
10.53000 +0.20 |
10.60 | 10.09 | 10.21 | 481,140 |
| 14 Jul 22 |
10.33000 -0.04 |
10.60 | 9.80 | 10.20 | 398,799 |
| 13 Jul 22 |
10.37000 -0.10 |
10.51 | 9.95 | 10.23 | 625,006 |
| 12 Jul 22 |
10.47000 -0.35 |
11.07 | 10.27 | 10.91 | 693,920 |
| 11 Jul 22 |
10.82000 -0.20 |
10.93 | 10.47 | 10.87 | 343,570 |
| 08 Jul 22 |
11.02000 -0.27 |
11.47 | 10.85 | 11.15 | 505,506 |
| 07 Jul 22 |
11.29000 +0.14 |
11.43 | 11.04 | 11.24 | 442,952 |
| 06 Jul 22 |
11.15000 +0.12 |
11.38 | 10.77 | 11.08 | 500,582 |
| 05 Jul 22 |
11.03000 +0.92 |
11.06 | 9.55 | 9.87 | 1,292,821 |
| 01 Jul 22 |
10.11000 +0.00 |
10.41 | 9.85 | 10.14 | 957,380 |
| 30 Jun 22 |
10.11000 -0.29 |
10.35 | 9.95 | 10.22 | 893,737 |
| 29 Jun 22 |
10.40000 -0.14 |
10.55 | 10.20 | 10.49 | 473,060 |
| 28 Jun 22 |
10.54000 -0.85 |
11.49 | 10.36 | 11.29 | 668,641 |
| 27 Jun 22 |
11.39000 -0.18 |
11.63 | 11.26 | 11.57 | 374,601 |
| 24 Jun 22 |
11.57000 +0.42 |
11.75 | 11.20 | 11.31 | 448,335 |
| 23 Jun 22 |
11.15000 +0.88 |
11.23 | 10.14 | 10.19 | 655,532 |
| 22 Jun 22 |
10.27000 +0.11 |
10.48 | 10.05 | 10.05 | 845,072 |
| 21 Jun 22 |
10.16000 -0.11 |
10.57 | 10.04 | 10.35 | 1,292,296 |
| 17 Jun 22 |
10.27000 +0.43 |
10.37 | 9.77 | 9.82 | 1,443,439 |
| 16 Jun 22 |
9.84000 -0.50 |
10.42 | 9.63 | 9.84 | 1,292,296 |
| 15 Jun 22 |
10.34000 +0.30 |
10.65 | 9.41 | 10.25 | 1,378,613 |
| 14 Jun 22 |
10.04000 +0.21 |
10.25 | 9.65 | 10.01 | 1,323,770 |
| 13 Jun 22 |
9.83000 -1.15 |
10.74 | 9.70 | 10.57 | 499,013 |
| 10 Jun 22 |
10.98000 -0.76 |
11.56 | 10.93 | 11.56 | 505,934 |
| 09 Jun 22 |
11.74000 -0.47 |
12.37 | 11.63 | 12.21 | 375,607 |
| 08 Jun 22 |
12.21000 +0.18 |
12.42 | 11.72 | 12.04 | 469,364 |
| 07 Jun 22 |
12.03000 +0.05 |
12.19 | 11.65 | 11.70 | 337,036 |
| 06 Jun 22 |
11.98000 -1.05 |
13.33 | 11.72 | 13.21 | 846,875 |
| 03 Jun 22 |
13.03000 -0.15 |
13.19 | 12.65 | 12.83 | 271,425 |
| 02 Jun 22 |
13.18000 +0.51 |
13.46 | 12.50 | 12.50 | 456,653 |
| 01 Jun 22 |
12.67000 +0.01 |
13.21 | 12.34 | 12.78 | 394,923 |
| 31 May 22 |
12.66000 -0.43 |
13.30 | 12.60 | 13.13 | 1,313,169 |
| 27 May 22 |
13.09000 +1.08 |
13.09 | 11.95 | 12.06 | 483,659 |
| 26 May 22 |
12.01000 +1.05 |
12.12 | 11.10 | 11.11 | 734,192 |
| 25 May 22 |
10.96000 +0.34 |
11.06 | 10.46 | 10.54 | 352,671 |
| 24 May 22 |
10.62000 -0.68 |
11.31 | 10.52 | 11.28 | 390,861 |
| 23 May 22 |
11.30000 -0.01 |
11.38 | 10.86 | 11.11 | 295,529 |
| 20 May 22 |
11.31000 +0.17 |
11.32 | 10.68 | 11.09 | 389,379 |
| 19 May 22 |
11.14000 +0.32 |
11.40 | 10.52 | 10.82 | 563,933 |
| 18 May 22 |
10.82000 -0.55 |
11.47 | 10.72 | 11.12 | 278,562 |
| 17 May 22 |
11.37000 +0.13 |
11.77 | 10.72 | 11.43 | 421,039 |
| 16 May 22 |
11.24000 -0.03 |
11.42 | 10.89 | 11.26 | 352,519 |
| 13 May 22 |
11.27000 +0.49 |
11.52 | 10.96 | 11.02 | 592,038 |
| 12 May 22 |
10.78000 -0.25 |
11.23 | 10.30 | 10.75 | 575,544 |
| 11 May 22 |
11.03000 -0.94 |
11.94 | 10.99 | 11.81 | 504,771 |
| 10 May 22 |
11.97000 -0.55 |
12.98 | 11.96 | 12.62 | 577,110 |
| 09 May 22 |
12.52000 -0.68 |
12.94 | 12.20 | 12.73 | 403,586 |
| 06 May 22 |
13.20000 -0.23 |
13.64 | 12.85 | 13.26 | 316,876 |
| 05 May 22 |
13.43000 -0.77 |
13.95 | 13.23 | 13.82 | 272,518 |
| 04 May 22 |
14.20000 +0.64 |
14.30 | 13.15 | 13.60 | 460,793 |
| 03 May 22 |
13.56000 -0.52 |
14.30 | 13.48 | 14.01 | 322,259 |
| 02 May 22 |
14.08000 +0.43 |
14.09 | 13.32 | 13.62 | 286,541 |
| 29 Apr 22 |
13.65000 -0.54 |
14.57 | 13.61 | 13.93 | 418,360 |
| 28 Apr 22 |
14.19000 +0.57 |
14.40 | 13.58 | 13.87 | 437,487 |
| 27 Apr 22 |
13.62000 +0.12 |
14.12 | 13.36 | 13.41 | 346,578 |
| 26 Apr 22 |
13.50000 -0.17 |
13.79 | 13.10 | 13.65 | 382,378 |
| 25 Apr 22 |
13.67000 +0.64 |
13.84 | 12.80 | 12.88 | 326,893 |
| 22 Apr 22 |
13.03000 -0.17 |
13.45 | 12.93 | 13.10 | 189,309 |
| 21 Apr 22 |
13.20000 -0.25 |
13.88 | 13.00 | 13.63 | 435,775 |
| 20 Apr 22 |
13.45000 -0.16 |
13.97 | 13.31 | 13.67 | 469,333 |
| 19 Apr 22 |
13.61000 +0.19 |
13.70 | 13.15 | 13.31 | 313,801 |
| 18 Apr 22 |
13.42000 -0.39 |
13.75 | 13.07 | 13.71 | 439,938 |
| 14 Apr 22 |
13.81000 -0.58 |
14.45 | 13.66 | 14.37 | 456,554 |
| 13 Apr 22 |
14.39000 +0.58 |
14.57 | 13.65 | 14.10 | 944,151 |
| 12 Apr 22 |
13.81000 +0.00 |
14.33 | 13.45 | 13.80 | 855,513 |
| 11 Apr 22 |
13.81000 +0.02 |
15.05 | 12.81 | 13.57 | 1,321,540 |
| 08 Apr 22 |
13.79000 -0.01 |
14.52 | 13.58 | 13.70 | 1,103,535 |
| 07 Apr 22 |
13.80000 +2.41 |
13.84 | 12.09 | 12.26 | 2,614,051 |
| 06 Apr 22 |
11.39000 -0.41 |
11.60 | 11.06 | 11.60 | 583,544 |
| 05 Apr 22 |
11.80000 -0.59 |
12.39 | 11.67 | 12.39 | 419,874 |
| 04 Apr 22 |
12.39000 +0.39 |
12.66 | 12.12 | 12.12 | 546,650 |
| 01 Apr 22 |
12.00000 +0.10 |
12.17 | 11.78 | 11.92 | 466,409 |
| 31 Mar 22 |
11.90000 -0.21 |
12.10 | 11.68 | 12.10 | 645,038 |
| 30 Mar 22 |
12.11000 -0.14 |
12.50 | 11.95 | 12.18 | 451,993 |
| 29 Mar 22 |
12.25000 +0.62 |
12.42 | 11.83 | 11.83 | 445,137 |
| 28 Mar 22 |
11.63000 +0.10 |
11.93 | 11.31 | 11.52 | 376,424 |
| 25 Mar 22 |
11.53000 -0.49 |
12.17 | 11.19 | 12.05 | 457,950 |
| 24 Mar 22 |
12.02000 +0.36 |
12.03 | 11.39 | 11.77 | 557,976 |
| 23 Mar 22 |
11.66000 -0.31 |
12.19 | 11.45 | 11.76 | 457,213 |
| 22 Mar 22 |
11.97000 +0.64 |
12.11 | 11.31 | 11.38 | 1,108,887 |
| 21 Mar 22 |
11.33000 -0.55 |
11.81 | 10.87 | 11.70 | 1,424,068 |
| 18 Mar 22 |
11.88000 -0.12 |
12.29 | 11.84 | 11.95 | 2,955,739 |
| 17 Mar 22 |
12.00000 -0.02 |
12.30 | 11.69 | 11.81 | 1,331,518 |
| 16 Mar 22 |
12.02000 +0.92 |
12.16 | 11.31 | 11.31 | 1,135,403 |
| 15 Mar 22 |
11.10000 +0.45 |
11.14 | 10.49 | 10.65 | 593,678 |
| 14 Mar 22 |
10.65000 -0.57 |
11.58 | 10.60 | 11.11 | 688,007 |
| 11 Mar 22 |
11.22000 -1.02 |
12.43 | 11.22 | 12.28 | 638,785 |
| 10 Mar 22 |
12.24000 +0.06 |
12.34 | 11.54 | 11.86 | 651,879 |
| 09 Mar 22 |
12.18000 +0.82 |
12.43 | 11.62 | 11.70 | 947,806 |
| 08 Mar 22 |
11.36000 +0.30 |
11.63 | 10.73 | 10.98 | 737,547 |
| 07 Mar 22 |
11.06000 -0.78 |
12.38 | 11.05 | 11.93 | 902,824 |
| 04 Mar 22 |
11.84000 -0.75 |
12.73 | 11.54 | 12.47 | 884,693 |
| 03 Mar 22 |
12.59000 -0.04 |
12.75 | 12.30 | 12.75 | 542,913 |
| 02 Mar 22 |
12.63000 +0.40 |
12.81 | 11.88 | 12.30 | 531,964 |
| 01 Mar 22 |
12.23000 +0.23 |
12.53 | 11.75 | 11.87 | 675,646 |
| 28 Feb 22 |
12.00000 +0.28 |
12.11 | 11.43 | 11.64 | 2,653,208 |
| 25 Feb 22 |
11.72000 +0.14 |
11.90 | 11.40 | 11.65 | 772,145 |
| 24 Feb 22 |
11.58000 +0.18 |
11.67 | 10.64 | 10.81 | 860,018 |
| 23 Feb 22 |
11.40000 -0.21 |
12.02 | 11.35 | 11.73 | 685,710 |
| 22 Feb 22 |
11.61000 -0.22 |
11.92 | 11.41 | 11.65 | 589,578 |
| 18 Feb 22 |
11.83000 -0.18 |
12.25 | 11.60 | 11.92 | 3,177,141 |
| 17 Feb 22 |
12.01000 -0.50 |
12.71 | 11.90 | 12.41 | 492,743 |
| 16 Feb 22 |
12.51000 -0.03 |
12.78 | 12.13 | 12.38 | 645,752 |
| 15 Feb 22 |
12.54000 +0.70 |
12.71 | 11.82 | 12.01 | 1,159,058 |
| 14 Feb 22 |
11.84000 +0.97 |
12.29 | 10.89 | 10.99 | 1,156,048 |
| 11 Feb 22 |
10.87000 -0.60 |
11.64 | 10.51 | 11.42 | 547,788 |
| 10 Feb 22 |
11.47000 -0.09 |
12.10 | 11.34 | 11.45 | 1,176,399 |
| 09 Feb 22 |
11.56000 +0.39 |
11.62 | 11.24 | 11.38 | 259,527 |
| 08 Feb 22 |
11.17000 +0.20 |
11.24 | 10.89 | 10.97 | 237,775 |
| 07 Feb 22 |
10.97000 -0.01 |
11.44 | 10.84 | 10.92 | 266,343 |
| 04 Feb 22 |
10.98000 +0.46 |
11.12 | 10.43 | 10.61 | 341,343 |
| 03 Feb 22 |
10.52000 -0.54 |
10.86 | 10.36 | 10.46 | 487,448 |
| 02 Feb 22 |
11.06000 -0.39 |
11.65 | 10.83 | 11.65 | 511,177 |
| 01 Feb 22 |
11.45000 +0.20 |
11.71 | 11.01 | 11.36 | 500,846 |
| 31 Jan 22 |
11.25000 +0.67 |
11.28 | 10.52 | 10.58 | 587,716 |
| 28 Jan 22 |
10.58000 +0.32 |
10.77 | 9.79 | 10.19 | 467,418 |
| 27 Jan 22 |
10.26000 -0.21 |
11.04 | 10.20 | 10.84 | 546,104 |
| 26 Jan 22 |
10.47000 +0.12 |
11.23 | 10.23 | 10.58 | 1,454,330 |
| 25 Jan 22 |
10.35000 -0.42 |
10.70 | 10.06 | 10.28 | 1,195,221 |
| 24 Jan 22 |
10.77000 +0.03 |
10.91 | 9.62 | 10.41 | 1,831,361 |
| 21 Jan 22 |
10.74000 -0.83 |
11.37 | 10.65 | 11.32 | 2,379,430 |
| 20 Jan 22 |
11.57000 -0.94 |
12.90 | 11.53 | 12.72 | 1,374,227 |
| 19 Jan 22 |
12.51000 -0.18 |
13.01 | 12.31 | 12.75 | 1,313,240 |
| 18 Jan 22 |
12.69000 -0.58 |
13.27 | 12.49 | 13.27 | 1,073,571 |
| 14 Jan 22 |
13.27000 -0.45 |
13.56 | 12.72 | 13.40 | 1,100,729 |
| 13 Jan 22 |
13.72000 -0.62 |
14.37 | 13.57 | 14.16 | 917,130 |
| 12 Jan 22 |
14.34000 -0.57 |
15.04 | 14.25 | 14.97 | 480,091 |
| 11 Jan 22 |
14.91000 +0.57 |
15.11 | 14.26 | 14.38 | 397,805 |
| 10 Jan 22 |
14.34000 -0.46 |
14.45 | 13.55 | 14.45 | 601,294 |
| 07 Jan 22 |
14.80000 +0.02 |
15.17 | 14.29 | 14.78 | 431,406 |
| 06 Jan 22 |
14.78000 -0.07 |
15.21 | 14.12 | 14.68 | 663,322 |
| 05 Jan 22 |
14.85000 -0.82 |
15.71 | 14.55 | 15.45 | 744,346 |
| 04 Jan 22 |
15.67000 -0.26 |
15.99 | 14.87 | 15.84 | 528,511 |
| 03 Jan 22 |
15.93000 +0.06 |
16.00 | 15.25 | 15.92 | 399,744 |
| 31 Dec 21 |
15.87000 +0.04 |
16.10 | 15.58 | 15.75 | 550,333 |
| 30 Dec 21 |
15.83000 +0.07 |
16.11 | 15.45 | 15.59 | 936,411 |
| 29 Dec 21 |
15.76000 -0.14 |
16.11 | 15.31 | 15.75 | 915,082 |
| 28 Dec 21 |
15.90000 -0.10 |
16.41 | 15.63 | 15.91 | 896,048 |
| 27 Dec 21 |
16.00000 -0.02 |
16.48 | 15.88 | 16.17 | 929,119 |
| 23 Dec 21 |
16.02000 +0.58 |
16.40 | 15.07 | 15.49 | 687,804 |
| 22 Dec 21 |
15.44000 +0.39 |
15.52 | 14.83 | 14.98 | 1,283,367 |
| 21 Dec 21 |
15.05000 +0.89 |
15.26 | 14.09 | 14.10 | 1,122,793 |
| 20 Dec 21 |
14.16000 -0.47 |
14.53 | 13.81 | 14.10 | 544,050 |
| 17 Dec 21 |
14.63000 +0.36 |
15.00 | 13.86 | 14.00 | 892,258 |
| 16 Dec 21 |
14.27000 -0.84 |
15.25 | 14.14 | 15.15 | 1,767,118 |
| 15 Dec 21 |
15.11000 +0.46 |
15.18 | 14.07 | 14.50 | 857,759 |
| 14 Dec 21 |
14.65000 -1.17 |
15.31 | 14.56 | 15.10 | 6,660,013 |
| 13 Dec 21 |
15.82000 +0.79 |
15.87 | 14.61 | 15.00 | 1,216,455 |
| 10 Dec 21 |
15.03000 +1.52 |
16.39 | 14.64 | 14.99 | 3,138,657 |
| 09 Dec 21 |
13.51000 -0.60 |
14.31 | 13.20 | 14.00 | 495,706 |
| 08 Dec 21 |
14.11000 +0.42 |
14.23 | 13.45 | 13.60 | 317,453 |
| 07 Dec 21 |
13.69000 +1.22 |
13.78 | 12.50 | 12.55 | 958,003 |
| 06 Dec 21 |
12.47000 -0.65 |
13.58 | 12.12 | 13.58 | 745,737 |
| 03 Dec 21 |
13.12000 -0.33 |
13.75 | 12.39 | 13.61 | 878,729 |
| 02 Dec 21 |
13.45000 +0.46 |
13.78 | 12.60 | 13.03 | 483,327 |
| 01 Dec 21 |
12.99000 -1.44 |
15.20 | 12.75 | 14.78 | 576,547 |
| 30 Nov 21 |
14.43000 -0.21 |
14.75 | 13.82 | 14.51 | 1,682,743 |
| 29 Nov 21 |
14.64000 -0.54 |
15.62 | 14.62 | 15.17 | 1,000,288 |
| 26 Nov 21 |
15.18000 -0.01 |
15.90 | 14.80 | 15.20 | 257,468 |
| 24 Nov 21 |
15.19000 +0.40 |
15.27 | 14.30 | 14.79 | 409,058 |
| 23 Nov 21 |
14.79000 -0.67 |
16.00 | 14.57 | 15.56 | 544,285 |
| 22 Nov 21 |
15.46000 -1.21 |
16.95 | 15.12 | 16.93 | 562,804 |
| 19 Nov 21 |
16.67000 -0.51 |
17.27 | 16.43 | 17.00 | 464,445 |
| 18 Nov 21 |
17.18000 -0.59 |
17.77 | 16.97 | 17.75 | 349,153 |
| 17 Nov 21 |
17.77000 -0.15 |
17.89 | 17.35 | 17.81 | 329,833 |
| 16 Nov 21 |
17.92000 -0.14 |
18.14 | 17.53 | 17.86 | 329,309 |
| 15 Nov 21 |
18.06000 -0.23 |
18.25 | 17.66 | 17.99 | 236,000 |
| 12 Nov 21 |
18.29000 +0.27 |
18.47 | 18.07 | 18.12 | 193,087 |
| 11 Nov 21 |
18.02000 +0.21 |
18.64 | 17.75 | 17.90 | 247,923 |
| 10 Nov 21 |
17.81000 -0.85 |
18.65 | 17.60 | 18.49 | 359,056 |
| 09 Nov 21 |
18.66000 +0.24 |
18.72 | 17.98 | 18.44 | 279,246 |
| 08 Nov 21 |
18.42000 +1.13 |
18.44 | 17.17 | 17.29 | 566,673 |
| 05 Nov 21 |
17.29000 -0.40 |
17.61 | 16.30 | 17.44 | 1,082,448 |
| 04 Nov 21 |
17.69000 -0.24 |
18.50 | 17.68 | 17.82 | 311,984 |
| 03 Nov 21 |
17.93000 -2.08 |
19.61 | 17.21 | 19.55 | 708,680 |
| 02 Nov 21 |
20.01000 +0.31 |
20.01 | 19.11 | 19.74 | 253,590 |
| 01 Nov 21 |
19.70000 +0.40 |
20.29 | 19.30 | 19.36 | 483,093 |
| 29 Oct 21 |
19.30000 +1.34 |
19.30 | 17.87 | 17.91 | 495,949 |
| 28 Oct 21 |
17.96000 +0.49 |
18.29 | 17.47 | 17.47 | 166,200 |
| 27 Oct 21 |
17.47000 -0.10 |
18.06 | 17.39 | 17.65 | 195,281 |
| 26 Oct 21 |
17.57000 -0.63 |
18.32 | 17.46 | 18.24 | 141,453 |
| 25 Oct 21 |
18.20000 +0.65 |
18.47 | 17.33 | 17.51 | 272,607 |
| 22 Oct 21 |
17.55000 -0.21 |
17.96 | 17.30 | 17.59 | 143,970 |
| 21 Oct 21 |
17.76000 +0.81 |
17.82 | 16.86 | 16.92 | 296,707 |
| 20 Oct 21 |
16.95000 -0.09 |
17.30 | 16.75 | 17.18 | 144,501 |
| 19 Oct 21 |
17.04000 +0.18 |
17.50 | 16.87 | 16.90 | 415,008 |
| 18 Oct 21 |
16.86000 -0.17 |
17.10 | 16.51 | 16.93 | 392,375 |
| 15 Oct 21 |
17.03000 -0.46 |
17.89 | 16.99 | 17.43 | 265,197 |
| 14 Oct 21 |
17.49000 +0.83 |
17.80 | 16.71 | 16.71 | 492,275 |
| 13 Oct 21 |
16.66000 -0.11 |
16.97 | 16.39 | 16.70 | 259,057 |
| 12 Oct 21 |
16.77000 +0.57 |
17.24 | 16.04 | 16.30 | 451,145 |
| 11 Oct 21 |
16.20000 -0.68 |
17.43 | 16.20 | 16.83 | 419,980 |
| 08 Oct 21 |
16.88000 -0.05 |
17.34 | 16.75 | 16.98 | 246,900 |
| 07 Oct 21 |
16.93000 +0.72 |
17.58 | 16.31 | 16.63 | 512,032 |
| 06 Oct 21 |
16.21000 -0.17 |
16.52 | 15.65 | 16.10 | 685,962 |
| 05 Oct 21 |
16.38000 -0.64 |
17.63 | 16.26 | 17.09 | 343,284 |
| 04 Oct 21 |
17.02000 -0.68 |
17.68 | 17.01 | 17.56 | 371,315 |
| 01 Oct 21 |
17.70000 +0.20 |
17.91 | 17.12 | 17.31 | 539,493 |
| 30 Sep 21 |
17.50000 -0.43 |
18.43 | 17.29 | 17.92 | 391,468 |
| 29 Sep 21 |
17.93000 -0.02 |
18.28 | 17.60 | 17.98 | 489,809 |
| 28 Sep 21 |
17.95000 -0.74 |
18.50 | 17.89 | 18.41 | 303,852 |
| 27 Sep 21 |
18.69000 +0.08 |
18.75 | 17.84 | 18.44 | 337,376 |
| 24 Sep 21 |
18.61000 -0.61 |
19.75 | 18.44 | 19.06 | 501,623 |
| 23 Sep 21 |
19.22000 +0.34 |
19.38 | 18.57 | 18.85 | 270,931 |
| 22 Sep 21 |
18.88000 +1.38 |
19.20 | 17.44 | 17.50 | 499,176 |
| 21 Sep 21 |
17.50000 -1.07 |
18.99 | 17.23 | 18.97 | 500,798 |
| 20 Sep 21 |
18.57000 +0.56 |
18.67 | 16.87 | 17.58 | 532,123 |
| 17 Sep 21 |
18.01000 -0.92 |
19.19 | 17.94 | 18.88 | 984,581 |
| 16 Sep 21 |
18.93000 +0.93 |
18.98 | 17.81 | 17.96 | 319,152 |
| 15 Sep 21 |
18.00000 +0.50 |
18.00 | 17.12 | 17.51 | 321,264 |
| 14 Sep 21 |
17.50000 -0.60 |
18.25 | 17.05 | 18.02 | 437,040 |
| 13 Sep 21 |
18.10000 -0.56 |
19.57 | 17.91 | 18.78 | 505,682 |
| 10 Sep 21 |
18.66000 -0.93 |
19.34 | 17.63 | 18.72 | 1,131,747 |
| 09 Sep 21 |
19.59000 +2.12 |
19.78 | 17.00 | 17.91 | 1,553,976 |
| 08 Sep 21 |
17.47000 +0.99 |
18.21 | 16.63 | 17.37 | 1,073,336 |
| 07 Sep 21 |
16.48000 +1.10 |
16.48 | 15.52 | 15.88 | 1,063,976 |
| 03 Sep 21 |
15.38000 -0.26 |
15.85 | 15.33 | 15.80 | 254,195 |
| 02 Sep 21 |
15.64000 +0.13 |
15.85 | 15.32 | 15.70 | 426,084 |
| 01 Sep 21 |
15.51000 -0.17 |
15.89 | 15.50 | 15.83 | 367,424 |
| 31 Aug 21 |
15.68000 -0.07 |
15.95 | 15.52 | 15.84 | 326,296 |
| 30 Aug 21 |
15.75000 -0.43 |
16.25 | 15.60 | 16.17 | 556,040 |
| 27 Aug 21 |
16.18000 -0.02 |
16.66 | 16.16 | 16.50 | 443,558 |
| 26 Aug 21 |
16.20000 -0.58 |
17.16 | 16.15 | 16.97 | 594,370 |
| 25 Aug 21 |
16.78000 -1.05 |
18.30 | 16.75 | 17.97 | 900,784 |
| 24 Aug 21 |
17.83000 +0.02 |
18.25 | 17.29 | 17.98 | 422,040 |
| 23 Aug 21 |
17.81000 -0.44 |
18.62 | 17.67 | 18.25 | 372,151 |
| 20 Aug 21 |
18.25000 -0.45 |
19.12 | 18.25 | 18.48 | 435,828 |
| 19 Aug 21 |
18.70000 -0.52 |
19.29 | 18.47 | 19.03 | 399,825 |
| 18 Aug 21 |
19.22000 +0.13 |
19.57 | 18.69 | 18.94 | 276,308 |
| 17 Aug 21 |
19.09000 -0.82 |
20.30 | 18.50 | 19.52 | 597,644 |
| 16 Aug 21 |
19.91000 +0.51 |
19.98 | 19.13 | 19.51 | 257,919 |
| 13 Aug 21 |
19.40000 +0.55 |
19.43 | 18.62 | 18.92 | 165,060 |
| 12 Aug 21 |
18.85000 +0.15 |
18.95 | 18.32 | 18.86 | 132,996 |
| 11 Aug 21 |
18.70000 -0.61 |
19.50 | 18.44 | 19.50 | 297,359 |
| 10 Aug 21 |
19.31000 +0.65 |
19.38 | 18.50 | 18.75 | 390,329 |
| 09 Aug 21 |
18.66000 +0.24 |
18.98 | 18.25 | 18.77 | 256,858 |
| 06 Aug 21 |
18.42000 -0.20 |
19.00 | 18.31 | 18.78 | 438,979 |
| 05 Aug 21 |
18.62000 -0.26 |
19.25 | 18.58 | 18.87 | 439,427 |
| 04 Aug 21 |
18.88000 -0.96 |
20.00 | 18.77 | 20.00 | 554,907 |
| 03 Aug 21 |
19.84000 -0.52 |
20.50 | 19.00 | 20.30 | 323,239 |
| 02 Aug 21 |
20.36000 +1.02 |
20.42 | 18.94 | 19.60 | 423,983 |
| 30 Jul 21 |
19.34000 +0.79 |
19.40 | 18.26 | 18.50 | 278,349 |
| 29 Jul 21 |
18.55000 -0.35 |
19.20 | 18.53 | 18.92 | 726,513 |
| 28 Jul 21 |
18.90000 -0.10 |
19.42 | 18.70 | 19.09 | 410,808 |
| 27 Jul 21 |
19.00000 -0.37 |
19.35 | 18.76 | 19.01 | 285,287 |
| 26 Jul 21 |
19.37000 +0.29 |
19.39 | 18.55 | 18.68 | 401,392 |
| 23 Jul 21 |
19.08000 +0.01 |
19.34 | 18.05 | 19.00 | 585,557 |
| 22 Jul 21 |
19.07000 -0.61 |
19.73 | 19.03 | 19.34 | 269,018 |
| 21 Jul 21 |
19.68000 +0.07 |
20.00 | 18.52 | 20.00 | 669,635 |
| 20 Jul 21 |
19.61000 +0.65 |
19.73 | 18.88 | 19.11 | 345,976 |
| 19 Jul 21 |
18.96000 -0.12 |
19.41 | 17.85 | 18.35 | 508,178 |
| 16 Jul 21 |
19.08000 -0.43 |
19.69 | 18.65 | 19.29 | 356,045 |
| 15 Jul 21 |
19.51000 +0.07 |
19.93 | 18.10 | 19.46 | 658,616 |
| 14 Jul 21 |
19.44000 -2.72 |
22.88 | 19.19 | 21.95 | 1,101,998 |
| 13 Jul 21 |
22.16000 -0.18 |
22.89 | 21.57 | 21.61 | 456,864 |
| 12 Jul 21 |
22.34000 -0.03 |
23.49 | 21.55 | 22.37 | 784,185 |
| 09 Jul 21 |
22.37000 +2.79 |
22.64 | 19.57 | 19.58 | 1,353,615 |
| 08 Jul 21 |
19.58000 -0.15 |
20.08 | 18.33 | 18.78 | 950,249 |
| 07 Jul 21 |
19.73000 -0.10 |
20.03 | 18.50 | 19.66 | 874,208 |
| 06 Jul 21 |
19.83000 -1.05 |
20.99 | 19.23 | 20.99 | 789,225 |
| 02 Jul 21 |
20.88000 +1.02 |
21.25 | 19.73 | 20.10 | 689,351 |
| 01 Jul 21 |
19.86000 -0.73 |
21.45 | 19.13 | 21.01 | 1,204,895 |
| 30 Jun 21 |
20.59000 -2.57 |
22.74 | 20.20 | 22.74 | 2,006,468 |
| 29 Jun 21 |
23.16000 -0.85 |
26.50 | 22.51 | 25.72 | 3,486,554 |
| 28 Jun 21 |
24.01000 +3.47 |
25.37 | 21.00 | 21.49 | 2,773,282 |
| 25 Jun 21 |
20.54000 +0.90 |
21.16 | 18.03 | 19.09 | 2,020,627 |
| 24 Jun 21 |
19.64000 +2.04 |
21.00 | 18.85 | 19.39 | 4,887,870 |
| 23 Jun 21 |
17.60000 +0.00 |
19.97 | 14.60 | 14.60 | 16,185,838 |