FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Bicara Therapeutics
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 23 Oct 26 |
17.07000 -0.54 |
17.85 | 16.98 | 17.53 | 726,407 |
| 22 Oct 26 |
17.61000 -0.30 |
18.07 | 17.15 | 17.92 | 811,747 |
| 21 Oct 26 |
17.91000 -0.44 |
18.78 | 17.90 | 18.31 | 656,718 |
| 20 Oct 26 |
18.35000 +0.88 |
18.65 | 17.31 | 17.79 | 488,496 |
| 19 Oct 26 |
17.47000 +0.69 |
17.60 | 16.60 | 16.92 | 864,787 |
| 16 Oct 26 |
16.78000 -0.84 |
17.78 | 16.69 | 17.60 | 819,726 |
| 15 Oct 26 |
17.62000 +0.28 |
17.95 | 17.25 | 17.51 | 662,061 |
| 14 Oct 26 |
17.34000 +0.00 |
17.68 | 17.11 | 17.23 | 1,428,647 |
| 13 Oct 26 |
17.34000 +0.01 |
17.61 | 17.01 | 17.29 | 1,263,120 |
| 12 Oct 26 |
17.33000 -0.17 |
17.99 | 17.11 | 17.46 | 641,147 |
| 09 Oct 26 |
17.50000 +0.24 |
17.82 | 16.88 | 17.19 | 715,972 |
| 08 Oct 26 |
17.26000 +0.84 |
17.33 | 15.85 | 16.32 | 1,238,830 |
| 07 Oct 26 |
16.42000 -0.14 |
17.11 | 16.25 | 16.44 | 915,594 |
| 06 Oct 26 |
16.56000 -0.73 |
17.52 | 16.31 | 17.43 | 979,073 |
| 05 Oct 26 |
17.29000 -0.34 |
19.12 | 17.13 | 17.63 | 640,740 |
| 02 Oct 26 |
17.63000 -0.57 |
18.96 | 17.56 | 18.50 | 751,030 |
| 01 Oct 26 |
18.20000 -0.41 |
19.23 | 18.12 | 18.61 | 697,907 |
| 30 Sep 26 |
18.61000 +0.05 |
18.95 | 18.39 | 18.71 | 898,043 |
| 29 Sep 26 |
18.56000 -0.24 |
19.39 | 18.51 | 18.88 | 599,779 |
| 28 Sep 26 |
18.80000 -0.41 |
19.26 | 18.59 | 19.21 | 775,255 |
| 25 Sep 26 |
19.21000 -0.57 |
19.89 | 19.17 | 19.86 | 662,512 |
| 24 Sep 26 |
19.78000 -0.70 |
20.84 | 19.33 | 20.43 | 1,374,225 |
| 23 Sep 26 |
20.48500 -2.30 |
23.11 | 20.48 | 22.78 | 954,770 |
| 22 Sep 26 |
22.78000 +0.77 |
22.91 | 22.23 | 22.31 | 622,174 |
| 21 Sep 26 |
22.01000 -0.63 |
23.34 | 21.95 | 23.06 | 315,352 |
| 18 Sep 26 |
22.64000 +0.05 |
22.85 | 22.26 | 22.66 | 929,489 |
| 17 Sep 26 |
22.59000 +0.59 |
22.98 | 22.38 | 22.40 | 490,479 |
| 16 Sep 26 |
22.00000 -0.67 |
23.25 | 21.86 | 22.74 | 793,493 |
| 15 Sep 26 |
22.67000 -0.53 |
23.11 | 22.47 | 23.11 | 700,302 |
| 14 Sep 26 |
23.20000 +0.39 |
23.62 | 22.51 | 22.88 | 416,222 |
| 11 Sep 26 |
22.81000 -0.29 |
24.23 | 22.40 | 23.29 | 449,595 |
| 10 Sep 26 |
23.10000 -0.54 |
23.63 | 22.50 | 23.31 | 635,826 |
| 09 Sep 26 |
23.64000 -0.07 |
23.98 | 23.09 | 23.37 | 549,526 |
| 08 Sep 26 |
23.71000 +0.54 |
23.98 | 22.26 | 22.64 | 709,965 |
| 04 Sep 26 |
23.17000 -0.17 |
23.47 | 22.85 | 23.09 | 296,877 |
| 03 Sep 26 |
23.34000 -0.22 |
24.21 | 22.85 | 23.72 | 259,736 |
| 02 Sep 26 |
23.56000 +0.14 |
24.35 | 22.82 | 23.64 | 518,793 |
| 01 Sep 26 |
23.42000 +0.30 |
23.47 | 22.62 | 22.86 | 429,859 |
| 31 Aug 26 |
23.12000 -0.31 |
23.50 | 22.61 | 23.35 | 511,965 |
| 28 Aug 26 |
23.43000 -1.40 |
24.58 | 23.36 | 24.45 | 524,742 |
| 27 Aug 26 |
24.83000 +0.10 |
25.24 | 24.26 | 24.78 | 445,006 |
| 26 Aug 26 |
24.73000 +0.15 |
24.87 | 24.03 | 24.53 | 417,735 |
| 25 Aug 26 |
24.58000 +1.00 |
24.94 | 23.91 | 23.94 | 409,649 |
| 24 Aug 26 |
23.58000 -0.32 |
24.24 | 22.94 | 23.63 | 669,474 |
| 21 Aug 26 |
23.90000 -0.49 |
25.56 | 23.77 | 24.73 | 496,353 |
| 20 Aug 26 |
24.39000 -1.47 |
25.79 | 24.27 | 25.44 | 448,984 |
| 19 Aug 26 |
25.86000 +0.94 |
26.95 | 25.04 | 26.09 | 670,439 |
| 18 Aug 26 |
24.92000 -0.02 |
25.45 | 24.47 | 24.71 | 445,816 |
| 17 Aug 26 |
24.94000 +0.66 |
25.00 | 24.13 | 24.28 | 434,585 |
| 14 Aug 26 |
24.28000 +0.65 |
24.97 | 23.27 | 23.51 | 479,905 |
| 13 Aug 26 |
23.63000 -1.00 |
24.93 | 23.33 | 24.89 | 751,491 |
| 12 Aug 26 |
24.63000 +0.87 |
25.14 | 23.88 | 24.00 | 810,258 |
| 11 Aug 26 |
23.76000 -3.97 |
26.92 | 22.80 | 22.80 | 1,715,180 |
| 10 Aug 26 |
27.73000 -0.33 |
28.40 | 27.07 | 27.83 | 949,331 |
| 07 Aug 26 |
28.06000 +0.55 |
28.43 | 26.90 | 27.90 | 570,507 |
| 06 Aug 26 |
27.51000 +1.62 |
27.68 | 26.06 | 26.11 | 703,922 |
| 05 Aug 26 |
25.89000 -0.21 |
26.62 | 25.34 | 26.31 | 804,096 |
| 04 Aug 26 |
26.10000 +0.36 |
26.87 | 25.80 | 26.24 | 815,071 |
| 03 Aug 26 |
25.74000 -1.36 |
26.85 | 25.70 | 26.85 | 398,951 |
| 31 Jul 26 |
27.10000 +0.83 |
27.12 | 25.35 | 26.62 | 689,859 |
| 30 Jul 26 |
26.27000 +0.38 |
26.89 | 25.84 | 26.00 | 826,571 |
| 29 Jul 26 |
25.89000 -0.99 |
27.04 | 25.81 | 26.88 | 509,359 |
| 28 Jul 26 |
26.88000 -0.93 |
28.90 | 26.46 | 27.62 | 489,917 |
| 27 Jul 26 |
27.81000 +0.79 |
28.92 | 27.36 | 27.36 | 462,474 |
| 24 Jul 26 |
27.02000 -0.71 |
28.22 | 26.68 | 27.73 | 479,749 |
| 23 Jul 26 |
27.73000 -0.23 |
28.33 | 26.95 | 27.55 | 357,448 |
| 22 Jul 26 |
27.96000 -0.19 |
28.28 | 27.40 | 27.84 | 385,599 |
| 21 Jul 26 |
28.15000 +1.00 |
28.32 | 26.68 | 27.18 | 289,428 |
| 20 Jul 26 |
27.15000 -0.61 |
28.07 | 27.10 | 27.77 | 287,311 |
| 17 Jul 26 |
27.76000 +0.16 |
28.24 | 26.64 | 27.60 | 471,672 |
| 16 Jul 26 |
27.60000 -0.51 |
28.77 | 26.86 | 28.06 | 434,872 |
| 15 Jul 26 |
28.11500 +0.01 |
28.28 | 27.51 | 28.00 | 258,553 |
| 14 Jul 26 |
28.10000 -0.05 |
28.52 | 27.70 | 28.30 | 331,449 |
| 13 Jul 26 |
28.15000 -0.76 |
28.53 | 27.57 | 28.53 | 420,314 |
| 10 Jul 26 |
28.91000 -0.77 |
29.82 | 27.78 | 29.68 | 584,436 |
| 09 Jul 26 |
29.68000 +0.69 |
30.16 | 29.00 | 29.00 | 439,779 |
| 08 Jul 26 |
28.99000 -1.41 |
30.50 | 28.05 | 30.25 | 867,122 |
| 07 Jul 26 |
30.40000 +1.18 |
30.99 | 29.06 | 29.45 | 1,840,080 |
| 06 Jul 26 |
29.22000 +0.22 |
29.84 | 28.62 | 29.00 | 531,312 |
| 02 Jul 26 |
29.00000 +0.09 |
29.78 | 28.65 | 29.13 | 924,138 |
| 01 Jul 26 |
28.91000 -0.78 |
29.90 | 28.78 | 29.35 | 891,975 |
| 30 Jun 26 |
29.69000 +0.35 |
29.82 | 28.99 | 29.50 | 1,222,092 |
| 29 Jun 26 |
29.34000 +2.47 |
29.38 | 26.59 | 26.91 | 1,568,973 |
| 26 Jun 26 |
26.87000 +0.53 |
27.00 | 26.02 | 26.30 | 4,542,875 |
| 25 Jun 26 |
26.34000 +0.70 |
27.98 | 25.21 | 26.02 | 1,216,622 |
| 24 Jun 26 |
25.64000 +0.64 |
26.29 | 24.18 | 25.00 | 851,645 |
| 23 Jun 26 |
25.00000 +0.45 |
25.84 | 24.01 | 24.27 | 717,330 |
| 22 Jun 26 |
24.55000 +1.32 |
24.60 | 23.28 | 23.52 | 831,279 |
| 18 Jun 26 |
23.23000 +0.31 |
23.76 | 22.62 | 23.34 | 1,934,290 |
| 17 Jun 26 |
22.92000 +0.97 |
23.12 | 21.87 | 22.22 | 609,624 |
| 16 Jun 26 |
21.95000 +0.39 |
22.30 | 20.78 | 21.51 | 386,237 |
| 15 Jun 26 |
21.56000 -0.13 |
22.26 | 21.30 | 21.93 | 375,450 |
| 12 Jun 26 |
21.69000 +0.41 |
22.16 | 21.24 | 21.25 | 418,875 |
| 11 Jun 26 |
21.28000 +1.07 |
21.38 | 20.08 | 20.38 | 567,151 |
| 10 Jun 26 |
20.21000 -0.35 |
21.33 | 19.93 | 20.58 | 667,012 |
| 09 Jun 26 |
20.56000 +0.46 |
20.83 | 19.81 | 20.40 | 619,084 |
| 08 Jun 26 |
20.10000 +0.10 |
20.55 | 19.67 | 20.55 | 478,295 |
| 05 Jun 26 |
20.00000 -0.41 |
20.42 | 19.95 | 20.28 | 356,197 |
| 04 Jun 26 |
20.41000 +0.41 |
20.76 | 19.94 | 20.11 | 298,014 |
| 03 Jun 26 |
20.00000 +0.36 |
20.26 | 19.09 | 19.63 | 548,309 |
| 02 Jun 26 |
19.64000 -0.98 |
20.62 | 19.50 | 20.47 | 669,224 |
| 01 Jun 26 |
20.62000 -1.13 |
21.75 | 20.42 | 21.73 | 740,345 |
| 29 May 26 |
21.75000 +0.00 |
21.99 | 21.33 | 21.63 | 348,521 |
| 28 May 26 |
21.75000 +0.17 |
21.86 | 21.08 | 21.58 | 699,090 |
| 27 May 26 |
21.58000 -0.40 |
22.82 | 21.55 | 22.01 | 309,501 |
| 26 May 26 |
21.98000 +0.30 |
22.50 | 21.20 | 21.82 | 555,039 |
| 22 May 26 |
21.68000 +0.84 |
21.96 | 20.53 | 20.84 | 365,780 |
| 21 May 26 |
20.84000 +0.41 |
21.27 | 20.18 | 20.25 | 429,536 |
| 20 May 26 |
20.43000 +0.40 |
20.80 | 20.12 | 20.21 | 375,088 |
| 19 May 26 |
20.03000 +0.74 |
20.12 | 18.62 | 19.18 | 429,827 |
| 18 May 26 |
19.29000 -0.94 |
20.92 | 19.20 | 20.92 | 571,810 |
| 15 May 26 |
20.23000 -0.42 |
20.66 | 19.87 | 20.31 | 552,927 |
| 14 May 26 |
20.65000 -0.34 |
21.19 | 20.00 | 21.16 | 1,293,623 |
| 13 May 26 |
20.99000 -1.39 |
22.40 | 20.96 | 22.36 | 1,364,789 |
| 12 May 26 |
22.38000 -0.54 |
22.93 | 21.82 | 22.93 | 352,854 |
| 11 May 26 |
22.92000 +0.34 |
23.78 | 21.91 | 22.49 | 656,306 |
| 08 May 26 |
22.58000 -0.51 |
23.48 | 22.47 | 23.07 | 376,508 |
| 07 May 26 |
23.09000 -0.69 |
23.80 | 22.60 | 23.80 | 345,149 |
| 06 May 26 |
23.78000 +0.62 |
23.80 | 22.82 | 23.24 | 323,701 |
| 05 May 26 |
23.16000 +0.44 |
23.19 | 22.21 | 22.97 | 486,453 |
| 04 May 26 |
22.72000 +1.05 |
22.97 | 21.63 | 21.63 | 301,988 |
| 01 May 26 |
21.67000 +0.09 |
22.46 | 21.37 | 21.60 | 297,345 |
| 30 Apr 26 |
21.58000 +0.30 |
21.84 | 21.07 | 21.27 | 432,111 |
| 29 Apr 26 |
21.28000 -0.64 |
21.83 | 21.12 | 21.54 | 394,517 |
| 28 Apr 26 |
21.92000 -0.56 |
22.76 | 21.82 | 22.51 | 262,915 |
| 27 Apr 26 |
22.47500 -0.17 |
23.29 | 22.22 | 22.54 | 292,810 |
| 24 Apr 26 |
22.65000 -0.19 |
22.97 | 22.22 | 22.76 | 343,267 |
| 23 Apr 26 |
22.84000 -0.79 |
23.99 | 22.66 | 23.57 | 466,687 |
| 22 Apr 26 |
23.63000 +0.52 |
23.66 | 22.96 | 23.28 | 603,440 |
| 21 Apr 26 |
23.11000 -0.36 |
23.55 | 22.53 | 23.17 | 613,935 |
| 20 Apr 26 |
23.47000 -0.54 |
23.91 | 23.35 | 23.74 | 353,573 |
| 17 Apr 26 |
24.01000 +0.08 |
24.25 | 23.74 | 24.25 | 466,933 |
| 16 Apr 26 |
23.93000 +0.21 |
23.94 | 23.11 | 23.31 | 387,354 |
| 15 Apr 26 |
23.72000 +0.74 |
24.00 | 22.54 | 22.98 | 736,825 |
| 14 Apr 26 |
22.98000 +0.84 |
23.16 | 22.16 | 22.37 | 823,448 |
| 13 Apr 26 |
22.14000 +1.02 |
22.26 | 21.09 | 21.24 | 429,580 |
| 10 Apr 26 |
21.12000 -0.86 |
22.00 | 21.08 | 22.00 | 483,571 |
| 09 Apr 26 |
21.98000 +0.37 |
22.01 | 21.20 | 21.43 | 653,937 |
| 08 Apr 26 |
21.61000 +0.32 |
21.99 | 20.99 | 21.73 | 340,568 |
| 07 Apr 26 |
21.29000 +0.44 |
21.92 | 20.57 | 20.98 | 797,805 |
| 06 Apr 26 |
20.85000 -0.62 |
21.63 | 20.62 | 21.58 | 552,050 |
| 02 Apr 26 |
21.47000 +0.97 |
21.50 | 19.92 | 20.20 | 919,780 |
| 01 Apr 26 |
20.50000 +0.61 |
21.05 | 19.78 | 19.98 | 679,008 |
| 31 Mar 26 |
19.89000 +0.85 |
20.06 | 18.90 | 19.41 | 996,227 |
| 30 Mar 26 |
19.04000 +0.67 |
19.42 | 17.63 | 19.13 | 971,478 |
| 27 Mar 26 |
18.37000 -0.55 |
19.00 | 18.05 | 18.65 | 588,916 |
| 26 Mar 26 |
18.92000 +0.24 |
19.11 | 18.30 | 18.57 | 414,189 |
| 25 Mar 26 |
18.68000 +0.52 |
19.50 | 18.36 | 18.55 | 364,768 |
| 24 Mar 26 |
18.16000 -0.23 |
18.55 | 17.68 | 18.13 | 448,878 |
| 23 Mar 26 |
18.39000 -0.02 |
18.93 | 18.06 | 18.60 | 337,886 |
| 20 Mar 26 |
18.41000 -0.38 |
19.50 | 17.91 | 18.72 | 1,190,899 |
| 19 Mar 26 |
18.79000 +0.38 |
18.94 | 17.88 | 18.27 | 477,121 |
| 18 Mar 26 |
18.41000 -0.91 |
19.20 | 18.19 | 19.19 | 455,233 |
| 17 Mar 26 |
19.32000 -0.08 |
19.50 | 18.77 | 19.30 | 243,139 |
| 16 Mar 26 |
19.40000 +0.21 |
20.02 | 19.21 | 19.34 | 648,421 |
| 13 Mar 26 |
19.19000 -0.02 |
19.90 | 18.35 | 19.41 | 348,327 |
| 12 Mar 26 |
19.21000 -0.69 |
19.88 | 19.08 | 19.69 | 451,238 |
| 11 Mar 26 |
19.90000 -0.16 |
20.25 | 19.69 | 19.97 | 390,018 |
| 10 Mar 26 |
20.06000 +0.36 |
20.12 | 19.35 | 19.75 | 901,746 |
| 09 Mar 26 |
19.70000 +1.23 |
19.75 | 17.62 | 18.27 | 1,000,371 |
| 06 Mar 26 |
18.47000 -0.03 |
18.92 | 18.02 | 18.25 | 471,766 |
| 05 Mar 26 |
18.50000 -0.04 |
18.82 | 17.71 | 18.38 | 950,199 |
| 04 Mar 26 |
18.54000 +0.62 |
18.76 | 16.93 | 17.92 | 786,374 |
| 03 Mar 26 |
17.92000 +0.33 |
18.50 | 17.15 | 17.97 | 564,947 |
| 02 Mar 26 |
17.59000 +0.81 |
17.62 | 16.12 | 16.21 | 420,377 |
| 27 Feb 26 |
16.78000 -0.02 |
16.97 | 16.21 | 16.80 | 682,454 |
| 26 Feb 26 |
16.80000 -0.71 |
17.40 | 16.33 | 17.35 | 623,299 |
| 25 Feb 26 |
17.51000 +1.27 |
18.14 | 17.01 | 18.10 | 1,692,142 |
| 24 Feb 26 |
16.24000 -0.16 |
16.66 | 16.20 | 16.49 | 219,641 |
| 23 Feb 26 |
16.40000 +0.92 |
17.02 | 15.13 | 15.46 | 614,564 |
| 20 Feb 26 |
15.48000 +0.06 |
16.68 | 15.39 | 15.39 | 1,171,406 |
| 19 Feb 26 |
15.42000 +0.93 |
15.48 | 14.15 | 14.44 | 448,588 |
| 18 Feb 26 |
14.49000 +0.41 |
14.54 | 13.93 | 14.07 | 365,136 |
| 17 Feb 26 |
14.08000 -0.13 |
14.45 | 13.75 | 14.15 | 395,106 |
| 13 Feb 26 |
14.21000 +0.15 |
14.78 | 14.03 | 14.22 | 250,324 |
| 12 Feb 26 |
14.06000 -0.74 |
15.06 | 13.80 | 14.71 | 395,764 |
| 11 Feb 26 |
14.80000 -0.17 |
15.50 | 14.29 | 14.99 | 207,842 |
| 10 Feb 26 |
14.97000 -0.02 |
15.44 | 14.83 | 15.01 | 256,914 |
| 09 Feb 26 |
14.99000 -0.37 |
15.36 | 14.68 | 15.33 | 318,287 |
| 06 Feb 26 |
15.36000 +0.26 |
16.00 | 14.90 | 15.53 | 395,440 |
| 05 Feb 26 |
15.10000 -1.27 |
16.49 | 15.02 | 16.14 | 461,327 |
| 04 Feb 26 |
16.37000 -0.64 |
17.35 | 16.08 | 17.17 | 367,540 |
| 03 Feb 26 |
17.01000 +0.25 |
17.74 | 16.68 | 16.81 | 370,995 |
| 02 Feb 26 |
16.76000 -0.04 |
17.42 | 16.61 | 16.65 | 274,405 |
| 30 Jan 26 |
16.80000 -0.11 |
17.16 | 16.24 | 16.80 | 297,445 |
| 29 Jan 26 |
16.91000 +0.32 |
17.41 | 16.68 | 16.92 | 311,824 |
| 28 Jan 26 |
16.59000 -0.18 |
16.86 | 16.15 | 16.84 | 274,868 |
| 27 Jan 26 |
16.77000 +0.35 |
16.79 | 16.40 | 16.47 | 319,695 |
| 26 Jan 26 |
16.42000 -0.32 |
16.96 | 16.14 | 16.63 | 567,512 |
| 23 Jan 26 |
16.74000 -0.85 |
17.93 | 16.58 | 17.48 | 334,290 |
| 22 Jan 26 |
17.59000 +0.62 |
18.24 | 16.60 | 16.97 | 424,983 |
| 21 Jan 26 |
16.97000 +0.25 |
17.09 | 16.27 | 16.60 | 620,454 |
| 20 Jan 26 |
16.72000 -0.03 |
17.19 | 15.73 | 16.29 | 555,025 |
| 16 Jan 26 |
16.75000 +0.06 |
17.16 | 16.53 | 16.66 | 463,920 |
| 15 Jan 26 |
16.69000 -1.33 |
18.05 | 16.65 | 18.02 | 375,888 |
| 14 Jan 26 |
18.02000 +0.49 |
18.02 | 17.32 | 17.51 | 454,904 |
| 13 Jan 26 |
17.53000 +0.10 |
17.61 | 16.53 | 17.34 | 290,779 |
| 12 Jan 26 |
17.43000 -0.52 |
18.05 | 16.45 | 17.95 | 618,054 |
| 09 Jan 26 |
17.95000 +1.39 |
18.39 | 16.76 | 16.76 | 443,188 |
| 08 Jan 26 |
16.56000 -0.61 |
17.53 | 16.22 | 17.47 | 423,418 |
| 07 Jan 26 |
17.17000 +0.98 |
17.32 | 16.25 | 16.47 | 876,479 |
| 06 Jan 26 |
16.19000 +0.08 |
16.34 | 15.81 | 16.05 | 629,401 |
| 05 Jan 26 |
16.11000 -0.27 |
16.50 | 15.64 | 16.41 | 406,166 |
| 02 Jan 26 |
16.38000 -0.45 |
17.00 | 16.08 | 16.97 | 269,410 |
| 31 Dec 25 |
16.83000 +0.71 |
16.85 | 15.93 | 16.15 | 352,994 |
| 30 Dec 25 |
16.12000 -0.39 |
16.48 | 15.90 | 16.48 | 398,508 |
| 29 Dec 25 |
16.51000 -0.29 |
17.09 | 16.40 | 16.77 | 356,958 |
| 26 Dec 25 |
16.80000 -0.47 |
17.30 | 16.71 | 17.27 | 275,688 |
| 24 Dec 25 |
17.27000 -0.28 |
17.79 | 17.25 | 17.51 | 221,411 |
| 23 Dec 25 |
17.55000 -0.77 |
18.49 | 17.43 | 18.15 | 378,649 |
| 22 Dec 25 |
18.32000 +0.72 |
18.47 | 17.83 | 17.87 | 630,806 |
| 19 Dec 25 |
17.60000 -0.04 |
18.38 | 17.50 | 17.80 | 2,762,917 |
| 18 Dec 25 |
17.64000 -0.34 |
18.50 | 17.48 | 17.60 | 441,567 |
| 17 Dec 25 |
17.98000 -0.17 |
19.10 | 17.69 | 18.10 | 397,096 |
| 16 Dec 25 |
18.15000 -0.21 |
18.73 | 17.63 | 18.37 | 559,497 |
| 15 Dec 25 |
18.36000 -0.12 |
19.17 | 17.90 | 18.70 | 934,030 |
| 12 Dec 25 |
18.48000 -0.37 |
19.58 | 18.32 | 18.97 | 2,101,133 |
| 11 Dec 25 |
18.85000 -0.26 |
19.68 | 18.58 | 19.22 | 350,915 |
| 10 Dec 25 |
19.11000 +0.39 |
19.24 | 18.08 | 18.71 | 438,650 |
| 09 Dec 25 |
18.72000 -0.17 |
19.25 | 18.50 | 18.87 | 550,829 |
| 08 Dec 25 |
18.89000 +0.69 |
19.21 | 18.30 | 18.48 | 406,948 |
| 05 Dec 25 |
18.20000 -0.56 |
19.18 | 18.18 | 18.90 | 703,696 |
| 04 Dec 25 |
18.76000 +0.60 |
18.99 | 17.76 | 18.12 | 429,964 |
| 03 Dec 25 |
18.16000 +1.01 |
18.21 | 17.00 | 17.32 | 312,067 |
| 02 Dec 25 |
17.15000 -0.18 |
18.00 | 16.89 | 17.45 | 464,064 |
| 01 Dec 25 |
17.33000 -1.23 |
18.39 | 17.28 | 18.16 | 570,903 |
| 28 Nov 25 |
18.56000 -0.44 |
19.00 | 18.25 | 18.97 | 256,603 |
| 26 Nov 25 |
19.00000 +0.54 |
19.00 | 18.11 | 18.40 | 331,124 |
| 25 Nov 25 |
18.46000 -0.42 |
19.20 | 18.33 | 18.99 | 1,141,343 |
| 24 Nov 25 |
18.88000 +0.84 |
18.98 | 17.85 | 18.04 | 1,956,594 |
| 21 Nov 25 |
18.04000 +1.86 |
18.16 | 15.83 | 16.13 | 779,876 |
| 20 Nov 25 |
16.18000 +1.00 |
17.04 | 15.07 | 15.46 | 811,087 |
| 19 Nov 25 |
15.18000 -0.39 |
16.00 | 15.15 | 15.60 | 577,719 |
| 18 Nov 25 |
15.57000 +0.52 |
15.81 | 14.68 | 14.98 | 443,482 |
| 17 Nov 25 |
15.05000 +0.27 |
15.43 | 14.62 | 14.76 | 550,244 |
| 14 Nov 25 |
14.78000 +0.52 |
15.10 | 14.21 | 14.26 | 460,297 |
| 13 Nov 25 |
14.26000 -0.65 |
15.24 | 13.98 | 14.91 | 423,424 |
| 12 Nov 25 |
14.91000 +0.18 |
15.40 | 14.59 | 14.81 | 630,236 |
| 11 Nov 25 |
14.73000 +0.80 |
15.36 | 13.70 | 13.80 | 946,015 |
| 10 Nov 25 |
13.93000 -0.71 |
15.28 | 13.74 | 14.78 | 660,533 |
| 07 Nov 25 |
14.64000 +0.07 |
14.86 | 13.88 | 14.52 | 654,073 |
| 06 Nov 25 |
14.57000 +0.43 |
14.97 | 13.95 | 14.12 | 1,319,425 |
| 05 Nov 25 |
14.14000 -0.60 |
14.89 | 14.08 | 14.74 | 501,113 |
| 04 Nov 25 |
14.74000 -1.24 |
16.10 | 14.50 | 15.79 | 641,703 |
| 03 Nov 25 |
15.98000 -0.27 |
16.65 | 15.49 | 16.03 | 595,099 |
| 31 Oct 25 |
16.25000 -0.21 |
16.91 | 15.93 | 16.41 | 538,592 |
| 30 Oct 25 |
16.46000 +0.58 |
16.81 | 15.42 | 15.76 | 457,319 |
| 29 Oct 25 |
15.88000 -1.21 |
17.25 | 15.79 | 17.14 | 736,125 |
| 28 Oct 25 |
17.09000 +0.09 |
17.71 | 16.58 | 17.10 | 522,332 |
| 27 Oct 25 |
17.00000 -0.14 |
17.60 | 16.75 | 17.30 | 597,055 |
| 24 Oct 25 |
17.14000 +0.22 |
17.47 | 16.84 | 16.98 | 660,677 |
| 23 Oct 25 |
16.92000 +0.47 |
17.00 | 15.98 | 16.44 | 798,308 |
| 22 Oct 25 |
16.45000 -0.61 |
17.21 | 15.75 | 17.05 | 967,607 |
| 21 Oct 25 |
17.06000 +0.80 |
17.41 | 16.31 | 16.31 | 978,877 |
| 20 Oct 25 |
16.26000 -1.99 |
17.29 | 14.31 | 17.16 | 2,413,795 |
| 17 Oct 25 |
18.25000 -0.43 |
18.73 | 17.95 | 18.34 | 377,424 |
| 16 Oct 25 |
18.68000 -0.13 |
19.24 | 18.44 | 18.97 | 800,812 |
| 15 Oct 25 |
18.81000 +1.50 |
19.00 | 17.13 | 17.37 | 700,884 |
| 14 Oct 25 |
17.31000 -1.20 |
18.19 | 16.46 | 17.62 | 908,217 |
| 13 Oct 25 |
18.51000 +0.73 |
19.71 | 17.46 | 18.55 | 949,652 |
| 10 Oct 25 |
17.78000 -0.48 |
18.43 | 17.49 | 18.43 | 386,878 |
| 09 Oct 25 |
18.26000 +0.26 |
18.49 | 17.76 | 17.89 | 476,056 |
| 08 Oct 25 |
18.00000 -0.17 |
18.39 | 17.67 | 18.17 | 514,631 |
| 07 Oct 25 |
18.17000 +0.14 |
18.43 | 17.67 | 18.00 | 611,038 |
| 06 Oct 25 |
18.03000 +0.99 |
18.26 | 16.69 | 17.04 | 825,981 |
| 03 Oct 25 |
17.04000 +0.33 |
17.85 | 16.42 | 16.71 | 429,204 |
| 02 Oct 25 |
16.71000 +0.10 |
17.18 | 16.45 | 16.64 | 685,255 |
| 01 Oct 25 |
16.61000 +0.82 |
17.38 | 15.55 | 15.69 | 776,760 |
| 30 Sep 25 |
15.79000 +1.92 |
15.83 | 13.59 | 13.73 | 956,178 |
| 29 Sep 25 |
13.87000 +2.16 |
15.30 | 11.81 | 12.08 | 2,201,083 |
| 26 Sep 25 |
11.71000 +1.01 |
12.19 | 10.48 | 10.68 | 756,816 |
| 25 Sep 25 |
10.70000 -0.49 |
11.08 | 10.60 | 11.08 | 368,754 |
| 24 Sep 25 |
11.19000 +0.69 |
11.45 | 10.51 | 10.56 | 735,631 |
| 23 Sep 25 |
10.50000 -0.25 |
10.84 | 10.45 | 10.78 | 296,735 |
| 22 Sep 25 |
10.75000 +0.31 |
10.89 | 10.30 | 10.46 | 263,145 |
| 19 Sep 25 |
10.44000 -0.62 |
10.95 | 10.30 | 10.95 | 1,312,633 |
| 18 Sep 25 |
11.06000 +0.09 |
11.26 | 10.93 | 11.01 | 334,195 |
| 17 Sep 25 |
10.97000 -0.28 |
11.55 | 10.81 | 11.30 | 262,534 |
| 16 Sep 25 |
11.25000 -0.13 |
11.65 | 11.19 | 11.37 | 225,284 |
| 15 Sep 25 |
11.38000 -0.24 |
11.78 | 11.33 | 11.70 | 284,445 |
| 12 Sep 25 |
11.62000 -0.36 |
12.10 | 11.61 | 11.98 | 172,780 |
| 11 Sep 25 |
11.98000 +0.05 |
12.09 | 11.58 | 11.90 | 218,964 |
| 10 Sep 25 |
11.93000 -0.53 |
12.48 | 11.90 | 12.45 | 311,171 |
| 09 Sep 25 |
12.46000 +0.17 |
12.55 | 12.13 | 12.28 | 178,291 |
| 08 Sep 25 |
12.29000 +0.23 |
12.39 | 11.89 | 12.12 | 436,720 |
| 05 Sep 25 |
12.06000 +0.00 |
12.33 | 11.70 | 12.10 | 359,671 |
| 04 Sep 25 |
12.06000 +0.06 |
12.13 | 11.56 | 11.98 | 199,255 |
| 03 Sep 25 |
12.00000 +0.10 |
12.19 | 11.58 | 11.81 | 289,451 |
| 02 Sep 25 |
11.90000 -0.04 |
12.02 | 11.48 | 11.88 | 378,840 |
| 29 Aug 25 |
11.94000 +0.03 |
12.01 | 11.60 | 11.93 | 189,264 |
| 28 Aug 25 |
11.91000 -0.11 |
12.30 | 11.87 | 12.23 | 244,362 |
| 27 Aug 25 |
12.02000 -0.02 |
12.25 | 11.97 | 11.99 | 321,407 |
| 26 Aug 25 |
12.04000 +0.72 |
12.13 | 11.35 | 11.36 | 332,424 |
| 25 Aug 25 |
11.32000 -0.52 |
11.84 | 11.22 | 11.81 | 140,218 |
| 22 Aug 25 |
11.84000 +0.21 |
12.23 | 11.53 | 11.63 | 267,843 |
| 21 Aug 25 |
11.63000 +0.67 |
11.72 | 10.64 | 10.86 | 351,611 |
| 20 Aug 25 |
10.96000 -0.55 |
11.47 | 10.79 | 11.44 | 541,227 |
| 19 Aug 25 |
11.51000 +0.04 |
11.85 | 11.32 | 11.78 | 227,636 |
| 18 Aug 25 |
11.47000 -0.17 |
11.96 | 11.46 | 11.67 | 172,846 |
| 15 Aug 25 |
11.64000 +0.23 |
11.69 | 11.20 | 11.54 | 184,203 |
| 14 Aug 25 |
11.41000 +0.08 |
11.55 | 10.85 | 11.11 | 378,129 |
| 13 Aug 25 |
11.33000 +0.86 |
11.45 | 10.57 | 10.63 | 275,938 |
| 12 Aug 25 |
10.47000 +0.48 |
10.77 | 9.67 | 9.73 | 471,292 |
| 11 Aug 25 |
9.99000 -0.21 |
10.20 | 9.57 | 10.20 | 300,019 |
| 08 Aug 25 |
10.20000 +0.00 |
10.31 | 9.91 | 10.26 | 194,114 |
| 07 Aug 25 |
10.20000 -0.24 |
10.41 | 9.83 | 10.41 | 238,403 |
| 06 Aug 25 |
10.44000 -0.92 |
11.51 | 10.22 | 11.31 | 259,998 |
| 05 Aug 25 |
11.36000 +0.24 |
11.41 | 11.03 | 11.37 | 243,508 |
| 04 Aug 25 |
11.12000 +0.59 |
11.13 | 10.40 | 10.58 | 541,413 |
| 01 Aug 25 |
10.53000 -0.58 |
11.16 | 10.50 | 10.90 | 409,868 |
| 31 Jul 25 |
11.11000 -0.49 |
11.85 | 11.09 | 11.50 | 387,221 |
| 30 Jul 25 |
11.60000 +0.11 |
11.94 | 11.28 | 11.64 | 271,282 |
| 29 Jul 25 |
11.49000 -0.32 |
11.86 | 11.28 | 11.86 | 244,650 |
| 28 Jul 25 |
11.81000 +0.06 |
11.94 | 11.63 | 11.86 | 225,345 |
| 25 Jul 25 |
11.75000 -0.18 |
12.01 | 11.69 | 11.90 | 204,552 |
| 24 Jul 25 |
11.93000 +0.14 |
12.03 | 11.53 | 11.70 | 250,338 |
| 23 Jul 25 |
11.79000 +0.34 |
12.06 | 11.41 | 11.55 | 272,481 |
| 22 Jul 25 |
11.45000 +0.21 |
11.52 | 11.19 | 11.26 | 196,375 |
| 21 Jul 25 |
11.24000 +0.31 |
11.41 | 10.94 | 10.94 | 274,533 |
| 18 Jul 25 |
10.93000 -0.72 |
11.83 | 10.86 | 11.61 | 345,269 |
| 17 Jul 25 |
11.65000 +0.86 |
12.13 | 10.81 | 10.81 | 564,038 |
| 16 Jul 25 |
10.79000 +0.56 |
10.85 | 10.31 | 10.34 | 331,357 |
| 15 Jul 25 |
10.23000 +0.05 |
10.61 | 10.03 | 10.26 | 406,626 |
| 14 Jul 25 |
10.18000 +0.47 |
10.62 | 9.59 | 9.59 | 606,966 |
| 11 Jul 25 |
9.71000 -0.21 |
9.85 | 9.47 | 9.63 | 259,806 |
| 10 Jul 25 |
9.92000 +0.25 |
9.94 | 9.51 | 9.59 | 290,640 |
| 09 Jul 25 |
9.67000 +0.41 |
9.93 | 9.30 | 9.31 | 363,789 |
| 08 Jul 25 |
9.26000 +0.25 |
9.31 | 8.98 | 9.08 | 304,532 |
| 07 Jul 25 |
9.01000 -0.02 |
9.21 | 8.74 | 8.94 | 385,690 |
| 03 Jul 25 |
9.03000 -0.17 |
9.43 | 8.85 | 9.28 | 248,783 |
| 02 Jul 25 |
9.20000 -0.26 |
10.02 | 9.20 | 9.51 | 493,453 |
| 01 Jul 25 |
9.46000 +0.17 |
9.68 | 8.82 | 9.24 | 1,096,804 |
| 30 Jun 25 |
9.29000 +0.58 |
9.42 | 8.57 | 8.68 | 1,065,701 |
| 27 Jun 25 |
8.71000 -0.10 |
9.02 | 8.66 | 8.79 | 2,699,095 |
| 26 Jun 25 |
8.81000 -0.13 |
9.28 | 8.48 | 8.95 | 1,046,710 |
| 25 Jun 25 |
8.94000 -0.57 |
9.80 | 8.86 | 9.46 | 872,155 |
| 24 Jun 25 |
9.51000 +0.33 |
9.74 | 9.09 | 9.29 | 653,468 |
| 23 Jun 25 |
9.18000 -0.14 |
9.50 | 9.05 | 9.31 | 509,407 |
| 20 Jun 25 |
9.32000 -0.11 |
9.78 | 9.08 | 9.55 | 583,804 |
| 18 Jun 25 |
9.43000 -0.24 |
9.83 | 9.29 | 9.61 | 726,802 |
| 17 Jun 25 |
9.67000 -0.33 |
10.81 | 9.62 | 10.07 | 621,496 |
| 16 Jun 25 |
10.00000 -0.84 |
11.06 | 9.94 | 10.92 | 544,973 |
| 13 Jun 25 |
10.84000 -0.73 |
11.57 | 10.73 | 11.19 | 443,529 |
| 12 Jun 25 |
11.57000 -0.31 |
12.05 | 11.38 | 11.58 | 472,984 |
| 11 Jun 25 |
11.88000 -0.70 |
12.74 | 11.76 | 12.68 | 516,699 |
| 10 Jun 25 |
12.58000 +1.10 |
12.72 | 11.59 | 11.59 | 577,463 |
| 09 Jun 25 |
11.48000 -0.02 |
11.74 | 11.15 | 11.70 | 749,348 |
| 06 Jun 25 |
11.50000 +0.47 |
11.84 | 10.36 | 11.20 | 1,125,077 |
| 05 Jun 25 |
11.03000 -0.13 |
11.35 | 10.50 | 11.13 | 1,224,643 |
| 04 Jun 25 |
11.16000 +0.15 |
12.08 | 10.80 | 11.01 | 2,275,042 |
| 03 Jun 25 |
11.01000 +1.11 |
11.21 | 9.71 | 9.98 | 3,058,206 |
| 02 Jun 25 |
9.90000 +0.65 |
10.32 | 9.30 | 9.45 | 2,057,726 |
| 30 May 25 |
9.25000 -0.19 |
9.47 | 8.98 | 9.33 | 634,055 |
| 29 May 25 |
9.44000 -0.02 |
9.93 | 8.94 | 9.56 | 1,052,184 |
| 28 May 25 |
9.46000 -0.52 |
10.30 | 9.45 | 9.98 | 790,291 |
| 27 May 25 |
9.98000 +0.71 |
10.01 | 9.01 | 9.40 | 2,039,458 |
| 23 May 25 |
9.27000 -6.39 |
11.70 | 7.80 | 11.65 | 7,213,720 |
| 22 May 25 |
15.66000 +1.07 |
15.69 | 13.70 | 14.49 | 966,714 |
| 21 May 25 |
14.59000 -0.45 |
15.73 | 14.26 | 14.80 | 403,827 |
| 20 May 25 |
15.04000 -0.17 |
15.77 | 14.77 | 15.31 | 1,133,887 |
| 19 May 25 |
15.21000 +0.74 |
15.46 | 13.48 | 14.15 | 431,043 |
| 16 May 25 |
14.47000 +0.00 |
15.30 | 13.41 | 13.77 | 594,520 |
| 15 May 25 |
14.47000 +0.77 |
14.50 | 13.20 | 13.72 | 291,773 |
| 14 May 25 |
13.70000 +0.66 |
14.01 | 13.12 | 13.20 | 307,664 |
| 13 May 25 |
13.04000 -1.15 |
14.98 | 12.69 | 14.19 | 866,571 |
| 12 May 25 |
14.19000 +1.22 |
14.49 | 13.14 | 13.76 | 567,901 |
| 09 May 25 |
12.97000 -0.16 |
13.61 | 12.69 | 13.11 | 729,786 |
| 08 May 25 |
13.13000 +1.24 |
13.38 | 11.79 | 11.89 | 444,218 |
| 07 May 25 |
11.89000 -0.78 |
13.27 | 11.59 | 12.60 | 802,802 |
| 06 May 25 |
12.67000 -1.33 |
14.17 | 12.42 | 13.94 | 991,547 |
| 05 May 25 |
14.00000 -0.50 |
14.40 | 13.76 | 14.12 | 514,336 |
| 02 May 25 |
14.50000 -0.21 |
15.61 | 14.48 | 14.84 | 728,148 |
| 01 May 25 |
14.71000 +0.34 |
14.83 | 13.91 | 14.66 | 799,661 |
| 30 Apr 25 |
14.37000 -0.51 |
15.34 | 13.28 | 14.51 | 584,055 |
| 29 Apr 25 |
14.88000 +0.07 |
15.31 | 13.80 | 14.71 | 465,331 |
| 28 Apr 25 |
14.81000 +0.27 |
15.08 | 13.91 | 14.56 | 596,265 |
| 25 Apr 25 |
14.54000 -1.09 |
15.60 | 14.41 | 14.96 | 593,665 |
| 24 Apr 25 |
15.63000 +0.12 |
15.78 | 14.58 | 15.36 | 297,389 |
| 23 Apr 25 |
15.51000 +1.69 |
16.22 | 13.66 | 14.10 | 1,175,828 |
| 22 Apr 25 |
13.82000 +1.17 |
13.83 | 12.26 | 12.81 | 370,498 |
| 21 Apr 25 |
12.65000 +0.49 |
13.31 | 11.41 | 11.72 | 470,246 |
| 17 Apr 25 |
12.16000 +0.40 |
12.23 | 10.55 | 11.21 | 521,081 |
| 16 Apr 25 |
11.76000 +0.31 |
11.99 | 11.00 | 11.44 | 649,599 |
| 15 Apr 25 |
11.45000 +0.07 |
11.95 | 11.09 | 11.28 | 292,742 |
| 14 Apr 25 |
11.38000 +0.61 |
11.66 | 10.69 | 11.05 | 557,547 |
| 11 Apr 25 |
10.77000 +0.62 |
11.02 | 9.05 | 10.14 | 361,501 |
| 10 Apr 25 |
10.15000 -0.25 |
10.93 | 9.73 | 10.07 | 402,067 |
| 09 Apr 25 |
10.40000 +1.03 |
10.87 | 8.91 | 9.05 | 592,113 |
| 08 Apr 25 |
9.37000 -0.14 |
11.00 | 9.23 | 10.08 | 661,878 |
| 07 Apr 25 |
9.51000 -1.06 |
10.56 | 9.02 | 10.24 | 487,784 |
| 04 Apr 25 |
10.57000 -1.26 |
12.24 | 10.52 | 11.37 | 511,872 |
| 03 Apr 25 |
11.83000 -1.43 |
12.80 | 11.64 | 12.52 | 662,788 |
| 02 Apr 25 |
13.26000 +0.60 |
13.71 | 12.04 | 12.53 | 502,023 |
| 01 Apr 25 |
12.66000 -0.37 |
12.97 | 12.22 | 12.65 | 529,865 |
| 31 Mar 25 |
13.03000 -0.37 |
13.85 | 12.52 | 12.99 | 559,519 |
| 28 Mar 25 |
13.40000 +0.00 |
14.39 | 13.03 | 13.39 | 310,531 |
| 27 Mar 25 |
13.40000 +0.30 |
13.89 | 12.72 | 13.26 | 333,682 |
| 26 Mar 25 |
13.10000 +0.07 |
13.24 | 12.56 | 13.04 | 261,076 |
| 25 Mar 25 |
13.03000 -0.77 |
14.28 | 12.78 | 13.86 | 1,375,952 |
| 24 Mar 25 |
13.80000 +0.56 |
13.88 | 12.67 | 13.34 | 280,899 |
| 21 Mar 25 |
13.24000 +0.15 |
13.44 | 12.68 | 12.93 | 478,073 |
| 20 Mar 25 |
13.09000 +0.69 |
13.32 | 12.39 | 12.39 | 377,264 |
| 19 Mar 25 |
12.40000 -0.04 |
12.86 | 11.94 | 12.31 | 470,853 |
| 18 Mar 25 |
12.44000 -1.06 |
13.47 | 12.33 | 13.35 | 482,651 |
| 17 Mar 25 |
13.50000 +1.08 |
13.69 | 12.03 | 12.03 | 498,497 |
| 14 Mar 25 |
12.42000 -0.93 |
14.04 | 12.01 | 13.49 | 746,322 |
| 13 Mar 25 |
13.35000 +0.34 |
13.42 | 12.04 | 12.90 | 715,805 |
| 12 Mar 25 |
13.01000 -1.49 |
14.83 | 12.45 | 14.46 | 2,804,583 |
| 11 Mar 25 |
14.50000 -0.86 |
15.82 | 14.14 | 15.40 | 459,116 |
| 10 Mar 25 |
15.36000 -1.19 |
16.59 | 15.11 | 16.45 | 456,286 |
| 07 Mar 25 |
16.55000 +0.80 |
16.68 | 15.52 | 15.58 | 704,043 |
| 06 Mar 25 |
15.75000 +0.87 |
15.83 | 14.25 | 14.67 | 516,868 |
| 05 Mar 25 |
14.88000 +1.21 |
14.93 | 12.81 | 13.80 | 344,179 |
| 04 Mar 25 |
13.67000 +0.97 |
13.73 | 12.11 | 12.40 | 343,327 |
| 03 Mar 25 |
12.70000 -0.60 |
13.34 | 12.09 | 13.30 | 340,133 |
| 28 Feb 25 |
13.30000 +0.94 |
13.50 | 12.10 | 12.28 | 251,046 |
| 27 Feb 25 |
12.36000 +0.03 |
12.63 | 11.77 | 12.32 | 177,525 |
| 26 Feb 25 |
12.33000 -0.12 |
13.17 | 12.11 | 12.31 | 259,022 |
| 25 Feb 25 |
12.45000 -0.53 |
14.15 | 11.94 | 13.03 | 934,180 |
| 24 Feb 25 |
12.98000 -0.02 |
13.69 | 12.33 | 12.94 | 735,714 |
| 21 Feb 25 |
13.00000 -0.82 |
14.13 | 12.69 | 14.01 | 352,032 |
| 20 Feb 25 |
13.82000 +0.66 |
13.83 | 12.96 | 13.16 | 316,885 |
| 19 Feb 25 |
13.16000 +0.07 |
13.40 | 12.86 | 12.91 | 283,736 |
| 18 Feb 25 |
13.09000 -0.39 |
14.42 | 12.38 | 13.58 | 374,055 |
| 14 Feb 25 |
13.48000 +0.36 |
13.95 | 13.25 | 13.30 | 180,535 |
| 13 Feb 25 |
13.12000 -0.10 |
13.41 | 12.50 | 13.41 | 162,784 |
| 12 Feb 25 |
13.22000 +0.20 |
13.57 | 12.60 | 12.82 | 161,491 |
| 11 Feb 25 |
13.02000 +0.02 |
13.17 | 11.64 | 13.17 | 469,550 |
| 10 Feb 25 |
13.00000 +0.87 |
13.09 | 12.07 | 12.07 | 423,869 |
| 07 Feb 25 |
12.13000 -0.47 |
12.99 | 11.85 | 12.57 | 253,436 |
| 06 Feb 25 |
12.60000 -0.12 |
13.91 | 12.28 | 13.84 | 201,799 |
| 05 Feb 25 |
12.72000 +0.48 |
12.97 | 12.27 | 12.32 | 225,159 |
| 04 Feb 25 |
12.24000 -0.06 |
12.54 | 11.76 | 12.21 | 175,120 |
| 03 Feb 25 |
12.30000 -0.32 |
13.60 | 12.02 | 12.09 | 235,618 |
| 31 Jan 25 |
12.62000 -0.29 |
13.38 | 12.51 | 12.88 | 488,271 |
| 30 Jan 25 |
12.91000 +1.15 |
13.09 | 11.78 | 11.78 | 543,565 |
| 29 Jan 25 |
11.76000 -0.22 |
12.40 | 11.66 | 11.91 | 294,243 |
| 28 Jan 25 |
11.98000 +0.33 |
12.60 | 11.10 | 11.55 | 834,776 |
| 27 Jan 25 |
11.65000 +0.05 |
12.11 | 11.43 | 12.03 | 251,118 |
| 24 Jan 25 |
11.60500 -0.37 |
12.36 | 11.55 | 12.03 | 325,302 |
| 23 Jan 25 |
11.97000 +0.05 |
12.12 | 11.51 | 11.86 | 278,062 |
| 22 Jan 25 |
11.92000 -0.16 |
12.10 | 11.51 | 11.96 | 292,902 |
| 21 Jan 25 |
12.08000 -0.03 |
12.48 | 11.69 | 12.19 | 351,641 |
| 17 Jan 25 |
12.11000 +0.23 |
12.23 | 11.56 | 12.01 | 234,941 |
| 16 Jan 25 |
11.88000 -1.04 |
13.45 | 11.56 | 12.85 | 599,028 |
| 15 Jan 25 |
12.92000 +0.09 |
13.97 | 12.80 | 13.23 | 406,890 |
| 14 Jan 25 |
12.83500 -0.15 |
13.44 | 12.33 | 13.03 | 458,940 |
| 13 Jan 25 |
12.99000 -1.39 |
14.85 | 12.78 | 14.20 | 299,956 |
| 10 Jan 25 |
14.38000 -0.87 |
15.72 | 14.13 | 15.00 | 556,475 |
| 08 Jan 25 |
15.25000 -0.50 |
15.98 | 15.15 | 15.61 | 220,821 |
| 07 Jan 25 |
15.75000 +0.16 |
16.33 | 15.44 | 15.64 | 293,521 |
| 06 Jan 25 |
15.59000 -1.10 |
17.39 | 15.54 | 16.68 | 431,330 |
| 03 Jan 25 |
16.69000 -0.23 |
17.03 | 16.03 | 16.89 | 435,644 |
| 02 Jan 25 |
16.92500 -0.50 |
17.56 | 16.82 | 17.47 | 483,662 |
| 31 Dec 24 |
17.42000 +0.42 |
17.50 | 16.44 | 17.24 | 222,275 |
| 30 Dec 24 |
17.00000 -1.27 |
18.22 | 16.51 | 18.03 | 261,458 |
| 27 Dec 24 |
18.27000 -0.85 |
19.22 | 17.88 | 18.94 | 283,669 |
| 26 Dec 24 |
19.12000 +0.00 |
19.75 | 18.96 | 19.02 | 250,199 |
| 24 Dec 24 |
19.12000 +0.37 |
19.12 | 18.00 | 18.67 | 227,946 |
| 23 Dec 24 |
18.75000 +1.16 |
19.28 | 17.32 | 17.32 | 393,799 |
| 20 Dec 24 |
17.59000 +0.99 |
18.08 | 16.01 | 16.01 | 4,286,217 |
| 19 Dec 24 |
16.60000 +0.26 |
17.34 | 16.25 | 16.40 | 1,258,449 |
| 18 Dec 24 |
16.34000 -1.81 |
18.15 | 16.10 | 18.00 | 470,590 |
| 17 Dec 24 |
18.15000 +0.74 |
18.41 | 17.00 | 17.20 | 555,995 |
| 16 Dec 24 |
17.41000 -0.09 |
18.77 | 17.18 | 17.46 | 454,225 |
| 13 Dec 24 |
17.50000 -0.55 |
19.00 | 17.30 | 17.99 | 312,508 |
| 12 Dec 24 |
18.04500 -1.88 |
20.71 | 18.00 | 19.61 | 367,082 |
| 11 Dec 24 |
19.92000 +0.62 |
20.44 | 18.89 | 19.11 | 413,470 |
| 10 Dec 24 |
19.30000 -1.84 |
21.93 | 18.95 | 21.18 | 424,995 |
| 09 Dec 24 |
21.14000 +0.04 |
22.67 | 20.61 | 21.49 | 375,796 |
| 06 Dec 24 |
21.10000 +1.56 |
21.54 | 19.35 | 19.46 | 307,299 |
| 05 Dec 24 |
19.54000 -0.41 |
21.11 | 18.94 | 19.50 | 220,374 |
| 04 Dec 24 |
19.95000 +0.75 |
20.66 | 19.06 | 19.06 | 372,630 |
| 03 Dec 24 |
19.20000 -0.81 |
20.50 | 18.76 | 19.92 | 236,299 |
| 02 Dec 24 |
20.01000 -0.78 |
21.75 | 19.93 | 20.85 | 283,364 |
| 29 Nov 24 |
20.79000 -0.17 |
22.20 | 20.40 | 21.00 | 189,395 |
| 27 Nov 24 |
20.96000 +0.51 |
21.50 | 19.66 | 20.42 | 185,205 |
| 26 Nov 24 |
20.45000 +2.20 |
20.61 | 17.84 | 18.13 | 245,561 |
| 25 Nov 24 |
18.25000 +0.16 |
19.14 | 17.70 | 18.23 | 382,452 |
| 22 Nov 24 |
18.09000 +0.32 |
18.72 | 17.51 | 17.51 | 542,930 |
| 21 Nov 24 |
17.77000 -0.61 |
18.83 | 17.41 | 18.41 | 560,410 |
| 20 Nov 24 |
18.38000 -0.94 |
20.79 | 17.62 | 19.23 | 361,894 |
| 19 Nov 24 |
19.32000 +0.13 |
19.78 | 18.77 | 19.13 | 494,217 |
| 18 Nov 24 |
19.19500 -0.98 |
21.19 | 18.73 | 19.74 | 368,995 |
| 15 Nov 24 |
20.17000 -2.08 |
24.09 | 19.95 | 22.22 | 460,151 |
| 14 Nov 24 |
22.25000 +0.25 |
23.15 | 21.59 | 21.80 | 163,282 |
| 13 Nov 24 |
22.00000 -0.35 |
23.17 | 21.82 | 22.35 | 268,955 |
| 12 Nov 24 |
22.35000 -1.76 |
24.15 | 22.10 | 23.91 | 238,795 |
| 11 Nov 24 |
24.11000 +0.29 |
24.58 | 23.36 | 24.10 | 148,530 |
| 08 Nov 24 |
23.82000 +0.22 |
24.70 | 23.16 | 23.59 | 178,233 |
| 07 Nov 24 |
23.60000 -0.17 |
25.09 | 23.27 | 23.77 | 193,351 |
| 06 Nov 24 |
23.77000 -1.42 |
28.09 | 23.67 | 25.81 | 371,258 |
| 05 Nov 24 |
25.19000 +0.22 |
26.00 | 24.31 | 25.09 | 487,900 |
| 04 Nov 24 |
24.97000 +0.96 |
25.36 | 23.30 | 23.87 | 388,784 |
| 01 Nov 24 |
24.01000 +0.33 |
24.89 | 23.44 | 24.09 | 306,783 |
| 31 Oct 24 |
23.68000 -0.02 |
24.22 | 22.55 | 23.35 | 309,780 |
| 30 Oct 24 |
23.70000 +0.06 |
24.83 | 23.17 | 23.55 | 279,542 |
| 29 Oct 24 |
23.64000 +1.29 |
23.93 | 21.80 | 22.35 | 308,239 |
| 28 Oct 24 |
22.35000 -0.15 |
23.40 | 22.35 | 22.61 | 282,499 |
| 25 Oct 24 |
22.50000 -0.11 |
23.35 | 22.25 | 22.70 | 133,699 |
| 24 Oct 24 |
22.61000 +0.13 |
23.36 | 22.03 | 22.25 | 186,939 |
| 23 Oct 24 |
22.48000 -0.18 |
22.85 | 22.00 | 22.25 | 108,270 |
| 22 Oct 24 |
22.66000 +0.18 |
23.53 | 22.48 | 22.48 | 268,710 |
| 21 Oct 24 |
22.48000 +0.52 |
23.00 | 21.55 | 21.75 | 402,431 |
| 18 Oct 24 |
21.96000 +1.52 |
22.85 | 20.24 | 20.24 | 589,373 |
| 17 Oct 24 |
20.44000 +0.24 |
21.00 | 19.99 | 20.28 | 509,068 |
| 16 Oct 24 |
20.20000 +0.20 |
20.52 | 19.75 | 19.95 | 226,888 |
| 15 Oct 24 |
20.00000 +0.03 |
20.88 | 19.59 | 19.74 | 677,530 |
| 14 Oct 24 |
19.97000 +0.56 |
21.10 | 19.07 | 19.35 | 409,751 |
| 11 Oct 24 |
19.41000 +0.41 |
20.00 | 18.33 | 18.91 | 614,565 |
| 10 Oct 24 |
19.00000 -1.30 |
20.66 | 18.58 | 20.31 | 844,928 |
| 09 Oct 24 |
20.30000 -2.25 |
23.33 | 20.11 | 22.82 | 470,889 |
| 08 Oct 24 |
22.55000 -1.90 |
24.98 | 22.00 | 24.80 | 421,616 |
| 07 Oct 24 |
24.45000 -0.71 |
25.75 | 24.17 | 24.91 | 70,221 |
| 04 Oct 24 |
25.16000 +1.36 |
25.38 | 23.10 | 23.72 | 203,306 |
| 03 Oct 24 |
23.80000 +0.60 |
24.86 | 22.79 | 22.79 | 405,016 |
| 02 Oct 24 |
23.20000 -1.23 |
24.94 | 22.70 | 24.38 | 336,473 |
| 01 Oct 24 |
24.43000 -1.04 |
25.68 | 23.61 | 25.10 | 615,089 |
| 30 Sep 24 |
25.47000 +0.03 |
25.68 | 23.75 | 25.44 | 189,068 |
| 27 Sep 24 |
25.44000 -0.26 |
27.45 | 24.80 | 25.74 | 217,255 |
| 26 Sep 24 |
25.70000 -0.60 |
26.70 | 24.65 | 26.70 | 224,905 |
| 25 Sep 24 |
26.30000 +0.55 |
26.89 | 24.97 | 25.89 | 186,838 |
| 24 Sep 24 |
25.75000 +0.22 |
25.85 | 24.76 | 25.74 | 70,667 |
| 23 Sep 24 |
25.53000 -0.08 |
26.68 | 24.49 | 25.54 | 163,061 |
| 20 Sep 24 |
25.61000 +1.01 |
26.50 | 22.12 | 24.33 | 620,463 |
| 19 Sep 24 |
24.60000 -1.13 |
26.45 | 24.10 | 25.75 | 1,025,092 |
| 18 Sep 24 |
25.73000 -1.34 |
27.47 | 24.80 | 27.47 | 299,470 |
| 17 Sep 24 |
27.07000 +1.66 |
27.94 | 24.06 | 27.26 | 421,785 |
| 16 Sep 24 |
25.41000 +2.00 |
27.70 | 22.34 | 22.34 | 786,366 |
| 13 Sep 24 |
23.41000 +0.00 |
27.00 | 21.05 | 26.25 | 5,074,191 |
Bicara Therapeutics
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 23 Oct 26 |
17.07000 -0.54 |
17.85 | 16.98 | 17.53 | 726,407 |
| 22 Oct 26 |
17.61000 -0.30 |
18.07 | 17.15 | 17.92 | 811,747 |
| 21 Oct 26 |
17.91000 -0.44 |
18.78 | 17.90 | 18.31 | 656,718 |
| 20 Oct 26 |
18.35000 +0.88 |
18.65 | 17.31 | 17.79 | 488,496 |
| 19 Oct 26 |
17.47000 +0.69 |
17.60 | 16.60 | 16.92 | 864,787 |
| 16 Oct 26 |
16.78000 -0.84 |
17.78 | 16.69 | 17.60 | 819,726 |
| 15 Oct 26 |
17.62000 +0.28 |
17.95 | 17.25 | 17.51 | 662,061 |
| 14 Oct 26 |
17.34000 +0.00 |
17.68 | 17.11 | 17.23 | 1,428,647 |
| 13 Oct 26 |
17.34000 +0.01 |
17.61 | 17.01 | 17.29 | 1,263,120 |
| 12 Oct 26 |
17.33000 -0.17 |
17.99 | 17.11 | 17.46 | 641,147 |
| 09 Oct 26 |
17.50000 +0.24 |
17.82 | 16.88 | 17.19 | 715,972 |
| 08 Oct 26 |
17.26000 +0.84 |
17.33 | 15.85 | 16.32 | 1,238,830 |
| 07 Oct 26 |
16.42000 -0.14 |
17.11 | 16.25 | 16.44 | 915,594 |
| 06 Oct 26 |
16.56000 -0.73 |
17.52 | 16.31 | 17.43 | 979,073 |
| 05 Oct 26 |
17.29000 -0.34 |
19.12 | 17.13 | 17.63 | 640,740 |
| 02 Oct 26 |
17.63000 -0.57 |
18.96 | 17.56 | 18.50 | 751,030 |
| 01 Oct 26 |
18.20000 -0.41 |
19.23 | 18.12 | 18.61 | 697,907 |
| 30 Sep 26 |
18.61000 +0.05 |
18.95 | 18.39 | 18.71 | 898,043 |
| 29 Sep 26 |
18.56000 -0.24 |
19.39 | 18.51 | 18.88 | 599,779 |
| 28 Sep 26 |
18.80000 -0.41 |
19.26 | 18.59 | 19.21 | 775,255 |
| 25 Sep 26 |
19.21000 -0.57 |
19.89 | 19.17 | 19.86 | 662,512 |
| 24 Sep 26 |
19.78000 -0.70 |
20.84 | 19.33 | 20.43 | 1,374,225 |
| 23 Sep 26 |
20.48500 -2.30 |
23.11 | 20.48 | 22.78 | 954,770 |
| 22 Sep 26 |
22.78000 +0.77 |
22.91 | 22.23 | 22.31 | 622,174 |
| 21 Sep 26 |
22.01000 -0.63 |
23.34 | 21.95 | 23.06 | 315,352 |
| 18 Sep 26 |
22.64000 +0.05 |
22.85 | 22.26 | 22.66 | 929,489 |
| 17 Sep 26 |
22.59000 +0.59 |
22.98 | 22.38 | 22.40 | 490,479 |
| 16 Sep 26 |
22.00000 -0.67 |
23.25 | 21.86 | 22.74 | 793,493 |
| 15 Sep 26 |
22.67000 -0.53 |
23.11 | 22.47 | 23.11 | 700,302 |
| 14 Sep 26 |
23.20000 +0.39 |
23.62 | 22.51 | 22.88 | 416,222 |
| 11 Sep 26 |
22.81000 -0.29 |
24.23 | 22.40 | 23.29 | 449,595 |
| 10 Sep 26 |
23.10000 -0.54 |
23.63 | 22.50 | 23.31 | 635,826 |
| 09 Sep 26 |
23.64000 -0.07 |
23.98 | 23.09 | 23.37 | 549,526 |
| 08 Sep 26 |
23.71000 +0.54 |
23.98 | 22.26 | 22.64 | 709,965 |
| 04 Sep 26 |
23.17000 -0.17 |
23.47 | 22.85 | 23.09 | 296,877 |
| 03 Sep 26 |
23.34000 -0.22 |
24.21 | 22.85 | 23.72 | 259,736 |
| 02 Sep 26 |
23.56000 +0.14 |
24.35 | 22.82 | 23.64 | 518,793 |
| 01 Sep 26 |
23.42000 +0.30 |
23.47 | 22.62 | 22.86 | 429,859 |
| 31 Aug 26 |
23.12000 -0.31 |
23.50 | 22.61 | 23.35 | 511,965 |
| 28 Aug 26 |
23.43000 -1.40 |
24.58 | 23.36 | 24.45 | 524,742 |
| 27 Aug 26 |
24.83000 +0.10 |
25.24 | 24.26 | 24.78 | 445,006 |
| 26 Aug 26 |
24.73000 +0.15 |
24.87 | 24.03 | 24.53 | 417,735 |
| 25 Aug 26 |
24.58000 +1.00 |
24.94 | 23.91 | 23.94 | 409,649 |
| 24 Aug 26 |
23.58000 -0.32 |
24.24 | 22.94 | 23.63 | 669,474 |
| 21 Aug 26 |
23.90000 -0.49 |
25.56 | 23.77 | 24.73 | 496,353 |
| 20 Aug 26 |
24.39000 -1.47 |
25.79 | 24.27 | 25.44 | 448,984 |
| 19 Aug 26 |
25.86000 +0.94 |
26.95 | 25.04 | 26.09 | 670,439 |
| 18 Aug 26 |
24.92000 -0.02 |
25.45 | 24.47 | 24.71 | 445,816 |
| 17 Aug 26 |
24.94000 +0.66 |
25.00 | 24.13 | 24.28 | 434,585 |
| 14 Aug 26 |
24.28000 +0.65 |
24.97 | 23.27 | 23.51 | 479,905 |
| 13 Aug 26 |
23.63000 -1.00 |
24.93 | 23.33 | 24.89 | 751,491 |
| 12 Aug 26 |
24.63000 +0.87 |
25.14 | 23.88 | 24.00 | 810,258 |
| 11 Aug 26 |
23.76000 -3.97 |
26.92 | 22.80 | 22.80 | 1,715,180 |
| 10 Aug 26 |
27.73000 -0.33 |
28.40 | 27.07 | 27.83 | 949,331 |
| 07 Aug 26 |
28.06000 +0.55 |
28.43 | 26.90 | 27.90 | 570,507 |
| 06 Aug 26 |
27.51000 +1.62 |
27.68 | 26.06 | 26.11 | 703,922 |
| 05 Aug 26 |
25.89000 -0.21 |
26.62 | 25.34 | 26.31 | 804,096 |
| 04 Aug 26 |
26.10000 +0.36 |
26.87 | 25.80 | 26.24 | 815,071 |
| 03 Aug 26 |
25.74000 -1.36 |
26.85 | 25.70 | 26.85 | 398,951 |
| 31 Jul 26 |
27.10000 +0.83 |
27.12 | 25.35 | 26.62 | 689,859 |
| 30 Jul 26 |
26.27000 +0.38 |
26.89 | 25.84 | 26.00 | 826,571 |
| 29 Jul 26 |
25.89000 -0.99 |
27.04 | 25.81 | 26.88 | 509,359 |
| 28 Jul 26 |
26.88000 -0.93 |
28.90 | 26.46 | 27.62 | 489,917 |
| 27 Jul 26 |
27.81000 +0.79 |
28.92 | 27.36 | 27.36 | 462,474 |
| 24 Jul 26 |
27.02000 -0.71 |
28.22 | 26.68 | 27.73 | 479,749 |
| 23 Jul 26 |
27.73000 -0.23 |
28.33 | 26.95 | 27.55 | 357,448 |
| 22 Jul 26 |
27.96000 -0.19 |
28.28 | 27.40 | 27.84 | 385,599 |
| 21 Jul 26 |
28.15000 +1.00 |
28.32 | 26.68 | 27.18 | 289,428 |
| 20 Jul 26 |
27.15000 -0.61 |
28.07 | 27.10 | 27.77 | 287,311 |
| 17 Jul 26 |
27.76000 +0.16 |
28.24 | 26.64 | 27.60 | 471,672 |
| 16 Jul 26 |
27.60000 -0.51 |
28.77 | 26.86 | 28.06 | 434,872 |
| 15 Jul 26 |
28.11500 +0.01 |
28.28 | 27.51 | 28.00 | 258,553 |
| 14 Jul 26 |
28.10000 -0.05 |
28.52 | 27.70 | 28.30 | 331,449 |
| 13 Jul 26 |
28.15000 -0.76 |
28.53 | 27.57 | 28.53 | 420,314 |
| 10 Jul 26 |
28.91000 -0.77 |
29.82 | 27.78 | 29.68 | 584,436 |
| 09 Jul 26 |
29.68000 +0.69 |
30.16 | 29.00 | 29.00 | 439,779 |
| 08 Jul 26 |
28.99000 -1.41 |
30.50 | 28.05 | 30.25 | 867,122 |
| 07 Jul 26 |
30.40000 +1.18 |
30.99 | 29.06 | 29.45 | 1,840,080 |
| 06 Jul 26 |
29.22000 +0.22 |
29.84 | 28.62 | 29.00 | 531,312 |
| 02 Jul 26 |
29.00000 +0.09 |
29.78 | 28.65 | 29.13 | 924,138 |
| 01 Jul 26 |
28.91000 -0.78 |
29.90 | 28.78 | 29.35 | 891,975 |
| 30 Jun 26 |
29.69000 +0.35 |
29.82 | 28.99 | 29.50 | 1,222,092 |
| 29 Jun 26 |
29.34000 +2.47 |
29.38 | 26.59 | 26.91 | 1,568,973 |
| 26 Jun 26 |
26.87000 +0.53 |
27.00 | 26.02 | 26.30 | 4,542,875 |
| 25 Jun 26 |
26.34000 +0.70 |
27.98 | 25.21 | 26.02 | 1,216,622 |
| 24 Jun 26 |
25.64000 +0.64 |
26.29 | 24.18 | 25.00 | 851,645 |
| 23 Jun 26 |
25.00000 +0.45 |
25.84 | 24.01 | 24.27 | 717,330 |
| 22 Jun 26 |
24.55000 +1.32 |
24.60 | 23.28 | 23.52 | 831,279 |
| 18 Jun 26 |
23.23000 +0.31 |
23.76 | 22.62 | 23.34 | 1,934,290 |
| 17 Jun 26 |
22.92000 +0.97 |
23.12 | 21.87 | 22.22 | 609,624 |
| 16 Jun 26 |
21.95000 +0.39 |
22.30 | 20.78 | 21.51 | 386,237 |
| 15 Jun 26 |
21.56000 -0.13 |
22.26 | 21.30 | 21.93 | 375,450 |
| 12 Jun 26 |
21.69000 +0.41 |
22.16 | 21.24 | 21.25 | 418,875 |
| 11 Jun 26 |
21.28000 +1.07 |
21.38 | 20.08 | 20.38 | 567,151 |
| 10 Jun 26 |
20.21000 -0.35 |
21.33 | 19.93 | 20.58 | 667,012 |
| 09 Jun 26 |
20.56000 +0.46 |
20.83 | 19.81 | 20.40 | 619,084 |
| 08 Jun 26 |
20.10000 +0.10 |
20.55 | 19.67 | 20.55 | 478,295 |
| 05 Jun 26 |
20.00000 -0.41 |
20.42 | 19.95 | 20.28 | 356,197 |
| 04 Jun 26 |
20.41000 +0.41 |
20.76 | 19.94 | 20.11 | 298,014 |
| 03 Jun 26 |
20.00000 +0.36 |
20.26 | 19.09 | 19.63 | 548,309 |
| 02 Jun 26 |
19.64000 -0.98 |
20.62 | 19.50 | 20.47 | 669,224 |
| 01 Jun 26 |
20.62000 -1.13 |
21.75 | 20.42 | 21.73 | 740,345 |
| 29 May 26 |
21.75000 +0.00 |
21.99 | 21.33 | 21.63 | 348,521 |
| 28 May 26 |
21.75000 +0.17 |
21.86 | 21.08 | 21.58 | 699,090 |
| 27 May 26 |
21.58000 -0.40 |
22.82 | 21.55 | 22.01 | 309,501 |
| 26 May 26 |
21.98000 +0.30 |
22.50 | 21.20 | 21.82 | 555,039 |
| 22 May 26 |
21.68000 +0.84 |
21.96 | 20.53 | 20.84 | 365,780 |
| 21 May 26 |
20.84000 +0.41 |
21.27 | 20.18 | 20.25 | 429,536 |
| 20 May 26 |
20.43000 +0.40 |
20.80 | 20.12 | 20.21 | 375,088 |
| 19 May 26 |
20.03000 +0.74 |
20.12 | 18.62 | 19.18 | 429,827 |
| 18 May 26 |
19.29000 -0.94 |
20.92 | 19.20 | 20.92 | 571,810 |
| 15 May 26 |
20.23000 -0.42 |
20.66 | 19.87 | 20.31 | 552,927 |
| 14 May 26 |
20.65000 -0.34 |
21.19 | 20.00 | 21.16 | 1,293,623 |
| 13 May 26 |
20.99000 -1.39 |
22.40 | 20.96 | 22.36 | 1,364,789 |
| 12 May 26 |
22.38000 -0.54 |
22.93 | 21.82 | 22.93 | 352,854 |
| 11 May 26 |
22.92000 +0.34 |
23.78 | 21.91 | 22.49 | 656,306 |
| 08 May 26 |
22.58000 -0.51 |
23.48 | 22.47 | 23.07 | 376,508 |
| 07 May 26 |
23.09000 -0.69 |
23.80 | 22.60 | 23.80 | 345,149 |
| 06 May 26 |
23.78000 +0.62 |
23.80 | 22.82 | 23.24 | 323,701 |
| 05 May 26 |
23.16000 +0.44 |
23.19 | 22.21 | 22.97 | 486,453 |
| 04 May 26 |
22.72000 +1.05 |
22.97 | 21.63 | 21.63 | 301,988 |
| 01 May 26 |
21.67000 +0.09 |
22.46 | 21.37 | 21.60 | 297,345 |
| 30 Apr 26 |
21.58000 +0.30 |
21.84 | 21.07 | 21.27 | 432,111 |
| 29 Apr 26 |
21.28000 -0.64 |
21.83 | 21.12 | 21.54 | 394,517 |
| 28 Apr 26 |
21.92000 -0.56 |
22.76 | 21.82 | 22.51 | 262,915 |
| 27 Apr 26 |
22.47500 -0.17 |
23.29 | 22.22 | 22.54 | 292,810 |
| 24 Apr 26 |
22.65000 -0.19 |
22.97 | 22.22 | 22.76 | 343,267 |
| 23 Apr 26 |
22.84000 -0.79 |
23.99 | 22.66 | 23.57 | 466,687 |
| 22 Apr 26 |
23.63000 +0.52 |
23.66 | 22.96 | 23.28 | 603,440 |
| 21 Apr 26 |
23.11000 -0.36 |
23.55 | 22.53 | 23.17 | 613,935 |
| 20 Apr 26 |
23.47000 -0.54 |
23.91 | 23.35 | 23.74 | 353,573 |
| 17 Apr 26 |
24.01000 +0.08 |
24.25 | 23.74 | 24.25 | 466,933 |
| 16 Apr 26 |
23.93000 +0.21 |
23.94 | 23.11 | 23.31 | 387,354 |
| 15 Apr 26 |
23.72000 +0.74 |
24.00 | 22.54 | 22.98 | 736,825 |
| 14 Apr 26 |
22.98000 +0.84 |
23.16 | 22.16 | 22.37 | 823,448 |
| 13 Apr 26 |
22.14000 +1.02 |
22.26 | 21.09 | 21.24 | 429,580 |
| 10 Apr 26 |
21.12000 -0.86 |
22.00 | 21.08 | 22.00 | 483,571 |
| 09 Apr 26 |
21.98000 +0.37 |
22.01 | 21.20 | 21.43 | 653,937 |
| 08 Apr 26 |
21.61000 +0.32 |
21.99 | 20.99 | 21.73 | 340,568 |
| 07 Apr 26 |
21.29000 +0.44 |
21.92 | 20.57 | 20.98 | 797,805 |
| 06 Apr 26 |
20.85000 -0.62 |
21.63 | 20.62 | 21.58 | 552,050 |
| 02 Apr 26 |
21.47000 +0.97 |
21.50 | 19.92 | 20.20 | 919,780 |
| 01 Apr 26 |
20.50000 +0.61 |
21.05 | 19.78 | 19.98 | 679,008 |
| 31 Mar 26 |
19.89000 +0.85 |
20.06 | 18.90 | 19.41 | 996,227 |
| 30 Mar 26 |
19.04000 +0.67 |
19.42 | 17.63 | 19.13 | 971,478 |
| 27 Mar 26 |
18.37000 -0.55 |
19.00 | 18.05 | 18.65 | 588,916 |
| 26 Mar 26 |
18.92000 +0.24 |
19.11 | 18.30 | 18.57 | 414,189 |
| 25 Mar 26 |
18.68000 +0.52 |
19.50 | 18.36 | 18.55 | 364,768 |
| 24 Mar 26 |
18.16000 -0.23 |
18.55 | 17.68 | 18.13 | 448,878 |
| 23 Mar 26 |
18.39000 -0.02 |
18.93 | 18.06 | 18.60 | 337,886 |
| 20 Mar 26 |
18.41000 -0.38 |
19.50 | 17.91 | 18.72 | 1,190,899 |
| 19 Mar 26 |
18.79000 +0.38 |
18.94 | 17.88 | 18.27 | 477,121 |
| 18 Mar 26 |
18.41000 -0.91 |
19.20 | 18.19 | 19.19 | 455,233 |
| 17 Mar 26 |
19.32000 -0.08 |
19.50 | 18.77 | 19.30 | 243,139 |
| 16 Mar 26 |
19.40000 +0.21 |
20.02 | 19.21 | 19.34 | 648,421 |
| 13 Mar 26 |
19.19000 -0.02 |
19.90 | 18.35 | 19.41 | 348,327 |
| 12 Mar 26 |
19.21000 -0.69 |
19.88 | 19.08 | 19.69 | 451,238 |
| 11 Mar 26 |
19.90000 -0.16 |
20.25 | 19.69 | 19.97 | 390,018 |
| 10 Mar 26 |
20.06000 +0.36 |
20.12 | 19.35 | 19.75 | 901,746 |
| 09 Mar 26 |
19.70000 +1.23 |
19.75 | 17.62 | 18.27 | 1,000,371 |
| 06 Mar 26 |
18.47000 -0.03 |
18.92 | 18.02 | 18.25 | 471,766 |
| 05 Mar 26 |
18.50000 -0.04 |
18.82 | 17.71 | 18.38 | 950,199 |
| 04 Mar 26 |
18.54000 +0.62 |
18.76 | 16.93 | 17.92 | 786,374 |
| 03 Mar 26 |
17.92000 +0.33 |
18.50 | 17.15 | 17.97 | 564,947 |
| 02 Mar 26 |
17.59000 +0.81 |
17.62 | 16.12 | 16.21 | 420,377 |
| 27 Feb 26 |
16.78000 -0.02 |
16.97 | 16.21 | 16.80 | 682,454 |
| 26 Feb 26 |
16.80000 -0.71 |
17.40 | 16.33 | 17.35 | 623,299 |
| 25 Feb 26 |
17.51000 +1.27 |
18.14 | 17.01 | 18.10 | 1,692,142 |
| 24 Feb 26 |
16.24000 -0.16 |
16.66 | 16.20 | 16.49 | 219,641 |
| 23 Feb 26 |
16.40000 +0.92 |
17.02 | 15.13 | 15.46 | 614,564 |
| 20 Feb 26 |
15.48000 +0.06 |
16.68 | 15.39 | 15.39 | 1,171,406 |
| 19 Feb 26 |
15.42000 +0.93 |
15.48 | 14.15 | 14.44 | 448,588 |
| 18 Feb 26 |
14.49000 +0.41 |
14.54 | 13.93 | 14.07 | 365,136 |
| 17 Feb 26 |
14.08000 -0.13 |
14.45 | 13.75 | 14.15 | 395,106 |
| 13 Feb 26 |
14.21000 +0.15 |
14.78 | 14.03 | 14.22 | 250,324 |
| 12 Feb 26 |
14.06000 -0.74 |
15.06 | 13.80 | 14.71 | 395,764 |
| 11 Feb 26 |
14.80000 -0.17 |
15.50 | 14.29 | 14.99 | 207,842 |
| 10 Feb 26 |
14.97000 -0.02 |
15.44 | 14.83 | 15.01 | 256,914 |
| 09 Feb 26 |
14.99000 -0.37 |
15.36 | 14.68 | 15.33 | 318,287 |
| 06 Feb 26 |
15.36000 +0.26 |
16.00 | 14.90 | 15.53 | 395,440 |
| 05 Feb 26 |
15.10000 -1.27 |
16.49 | 15.02 | 16.14 | 461,327 |
| 04 Feb 26 |
16.37000 -0.64 |
17.35 | 16.08 | 17.17 | 367,540 |
| 03 Feb 26 |
17.01000 +0.25 |
17.74 | 16.68 | 16.81 | 370,995 |
| 02 Feb 26 |
16.76000 -0.04 |
17.42 | 16.61 | 16.65 | 274,405 |
| 30 Jan 26 |
16.80000 -0.11 |
17.16 | 16.24 | 16.80 | 297,445 |
| 29 Jan 26 |
16.91000 +0.32 |
17.41 | 16.68 | 16.92 | 311,824 |
| 28 Jan 26 |
16.59000 -0.18 |
16.86 | 16.15 | 16.84 | 274,868 |
| 27 Jan 26 |
16.77000 +0.35 |
16.79 | 16.40 | 16.47 | 319,695 |
| 26 Jan 26 |
16.42000 -0.32 |
16.96 | 16.14 | 16.63 | 567,512 |
| 23 Jan 26 |
16.74000 -0.85 |
17.93 | 16.58 | 17.48 | 334,290 |
| 22 Jan 26 |
17.59000 +0.62 |
18.24 | 16.60 | 16.97 | 424,983 |
| 21 Jan 26 |
16.97000 +0.25 |
17.09 | 16.27 | 16.60 | 620,454 |
| 20 Jan 26 |
16.72000 -0.03 |
17.19 | 15.73 | 16.29 | 555,025 |
| 16 Jan 26 |
16.75000 +0.06 |
17.16 | 16.53 | 16.66 | 463,920 |
| 15 Jan 26 |
16.69000 -1.33 |
18.05 | 16.65 | 18.02 | 375,888 |
| 14 Jan 26 |
18.02000 +0.49 |
18.02 | 17.32 | 17.51 | 454,904 |
| 13 Jan 26 |
17.53000 +0.10 |
17.61 | 16.53 | 17.34 | 290,779 |
| 12 Jan 26 |
17.43000 -0.52 |
18.05 | 16.45 | 17.95 | 618,054 |
| 09 Jan 26 |
17.95000 +1.39 |
18.39 | 16.76 | 16.76 | 443,188 |
| 08 Jan 26 |
16.56000 -0.61 |
17.53 | 16.22 | 17.47 | 423,418 |
| 07 Jan 26 |
17.17000 +0.98 |
17.32 | 16.25 | 16.47 | 876,479 |
| 06 Jan 26 |
16.19000 +0.08 |
16.34 | 15.81 | 16.05 | 629,401 |
| 05 Jan 26 |
16.11000 -0.27 |
16.50 | 15.64 | 16.41 | 406,166 |
| 02 Jan 26 |
16.38000 -0.45 |
17.00 | 16.08 | 16.97 | 269,410 |
| 31 Dec 25 |
16.83000 +0.71 |
16.85 | 15.93 | 16.15 | 352,994 |
| 30 Dec 25 |
16.12000 -0.39 |
16.48 | 15.90 | 16.48 | 398,508 |
| 29 Dec 25 |
16.51000 -0.29 |
17.09 | 16.40 | 16.77 | 356,958 |
| 26 Dec 25 |
16.80000 -0.47 |
17.30 | 16.71 | 17.27 | 275,688 |
| 24 Dec 25 |
17.27000 -0.28 |
17.79 | 17.25 | 17.51 | 221,411 |
| 23 Dec 25 |
17.55000 -0.77 |
18.49 | 17.43 | 18.15 | 378,649 |
| 22 Dec 25 |
18.32000 +0.72 |
18.47 | 17.83 | 17.87 | 630,806 |
| 19 Dec 25 |
17.60000 -0.04 |
18.38 | 17.50 | 17.80 | 2,762,917 |
| 18 Dec 25 |
17.64000 -0.34 |
18.50 | 17.48 | 17.60 | 441,567 |
| 17 Dec 25 |
17.98000 -0.17 |
19.10 | 17.69 | 18.10 | 397,096 |
| 16 Dec 25 |
18.15000 -0.21 |
18.73 | 17.63 | 18.37 | 559,497 |
| 15 Dec 25 |
18.36000 -0.12 |
19.17 | 17.90 | 18.70 | 934,030 |
| 12 Dec 25 |
18.48000 -0.37 |
19.58 | 18.32 | 18.97 | 2,101,133 |
| 11 Dec 25 |
18.85000 -0.26 |
19.68 | 18.58 | 19.22 | 350,915 |
| 10 Dec 25 |
19.11000 +0.39 |
19.24 | 18.08 | 18.71 | 438,650 |
| 09 Dec 25 |
18.72000 -0.17 |
19.25 | 18.50 | 18.87 | 550,829 |
| 08 Dec 25 |
18.89000 +0.69 |
19.21 | 18.30 | 18.48 | 406,948 |
| 05 Dec 25 |
18.20000 -0.56 |
19.18 | 18.18 | 18.90 | 703,696 |
| 04 Dec 25 |
18.76000 +0.60 |
18.99 | 17.76 | 18.12 | 429,964 |
| 03 Dec 25 |
18.16000 +1.01 |
18.21 | 17.00 | 17.32 | 312,067 |
| 02 Dec 25 |
17.15000 -0.18 |
18.00 | 16.89 | 17.45 | 464,064 |
| 01 Dec 25 |
17.33000 -1.23 |
18.39 | 17.28 | 18.16 | 570,903 |
| 28 Nov 25 |
18.56000 -0.44 |
19.00 | 18.25 | 18.97 | 256,603 |
| 26 Nov 25 |
19.00000 +0.54 |
19.00 | 18.11 | 18.40 | 331,124 |
| 25 Nov 25 |
18.46000 -0.42 |
19.20 | 18.33 | 18.99 | 1,141,343 |
| 24 Nov 25 |
18.88000 +0.84 |
18.98 | 17.85 | 18.04 | 1,956,594 |
| 21 Nov 25 |
18.04000 +1.86 |
18.16 | 15.83 | 16.13 | 779,876 |
| 20 Nov 25 |
16.18000 +1.00 |
17.04 | 15.07 | 15.46 | 811,087 |
| 19 Nov 25 |
15.18000 -0.39 |
16.00 | 15.15 | 15.60 | 577,719 |
| 18 Nov 25 |
15.57000 +0.52 |
15.81 | 14.68 | 14.98 | 443,482 |
| 17 Nov 25 |
15.05000 +0.27 |
15.43 | 14.62 | 14.76 | 550,244 |
| 14 Nov 25 |
14.78000 +0.52 |
15.10 | 14.21 | 14.26 | 460,297 |
| 13 Nov 25 |
14.26000 -0.65 |
15.24 | 13.98 | 14.91 | 423,424 |
| 12 Nov 25 |
14.91000 +0.18 |
15.40 | 14.59 | 14.81 | 630,236 |
| 11 Nov 25 |
14.73000 +0.80 |
15.36 | 13.70 | 13.80 | 946,015 |
| 10 Nov 25 |
13.93000 -0.71 |
15.28 | 13.74 | 14.78 | 660,533 |
| 07 Nov 25 |
14.64000 +0.07 |
14.86 | 13.88 | 14.52 | 654,073 |
| 06 Nov 25 |
14.57000 +0.43 |
14.97 | 13.95 | 14.12 | 1,319,425 |
| 05 Nov 25 |
14.14000 -0.60 |
14.89 | 14.08 | 14.74 | 501,113 |
| 04 Nov 25 |
14.74000 -1.24 |
16.10 | 14.50 | 15.79 | 641,703 |
| 03 Nov 25 |
15.98000 -0.27 |
16.65 | 15.49 | 16.03 | 595,099 |
| 31 Oct 25 |
16.25000 -0.21 |
16.91 | 15.93 | 16.41 | 538,592 |
| 30 Oct 25 |
16.46000 +0.58 |
16.81 | 15.42 | 15.76 | 457,319 |
| 29 Oct 25 |
15.88000 -1.21 |
17.25 | 15.79 | 17.14 | 736,125 |
| 28 Oct 25 |
17.09000 +0.09 |
17.71 | 16.58 | 17.10 | 522,332 |
| 27 Oct 25 |
17.00000 -0.14 |
17.60 | 16.75 | 17.30 | 597,055 |
| 24 Oct 25 |
17.14000 +0.22 |
17.47 | 16.84 | 16.98 | 660,677 |
| 23 Oct 25 |
16.92000 +0.47 |
17.00 | 15.98 | 16.44 | 798,308 |
| 22 Oct 25 |
16.45000 -0.61 |
17.21 | 15.75 | 17.05 | 967,607 |
| 21 Oct 25 |
17.06000 +0.80 |
17.41 | 16.31 | 16.31 | 978,877 |
| 20 Oct 25 |
16.26000 -1.99 |
17.29 | 14.31 | 17.16 | 2,413,795 |
| 17 Oct 25 |
18.25000 -0.43 |
18.73 | 17.95 | 18.34 | 377,424 |
| 16 Oct 25 |
18.68000 -0.13 |
19.24 | 18.44 | 18.97 | 800,812 |
| 15 Oct 25 |
18.81000 +1.50 |
19.00 | 17.13 | 17.37 | 700,884 |
| 14 Oct 25 |
17.31000 -1.20 |
18.19 | 16.46 | 17.62 | 908,217 |
| 13 Oct 25 |
18.51000 +0.73 |
19.71 | 17.46 | 18.55 | 949,652 |
| 10 Oct 25 |
17.78000 -0.48 |
18.43 | 17.49 | 18.43 | 386,878 |
| 09 Oct 25 |
18.26000 +0.26 |
18.49 | 17.76 | 17.89 | 476,056 |
| 08 Oct 25 |
18.00000 -0.17 |
18.39 | 17.67 | 18.17 | 514,631 |
| 07 Oct 25 |
18.17000 +0.14 |
18.43 | 17.67 | 18.00 | 611,038 |
| 06 Oct 25 |
18.03000 +0.99 |
18.26 | 16.69 | 17.04 | 825,981 |
| 03 Oct 25 |
17.04000 +0.33 |
17.85 | 16.42 | 16.71 | 429,204 |
| 02 Oct 25 |
16.71000 +0.10 |
17.18 | 16.45 | 16.64 | 685,255 |
| 01 Oct 25 |
16.61000 +0.82 |
17.38 | 15.55 | 15.69 | 776,760 |
| 30 Sep 25 |
15.79000 +1.92 |
15.83 | 13.59 | 13.73 | 956,178 |
| 29 Sep 25 |
13.87000 +2.16 |
15.30 | 11.81 | 12.08 | 2,201,083 |
| 26 Sep 25 |
11.71000 +1.01 |
12.19 | 10.48 | 10.68 | 756,816 |
| 25 Sep 25 |
10.70000 -0.49 |
11.08 | 10.60 | 11.08 | 368,754 |
| 24 Sep 25 |
11.19000 +0.69 |
11.45 | 10.51 | 10.56 | 735,631 |
| 23 Sep 25 |
10.50000 -0.25 |
10.84 | 10.45 | 10.78 | 296,735 |
| 22 Sep 25 |
10.75000 +0.31 |
10.89 | 10.30 | 10.46 | 263,145 |
| 19 Sep 25 |
10.44000 -0.62 |
10.95 | 10.30 | 10.95 | 1,312,633 |
| 18 Sep 25 |
11.06000 +0.09 |
11.26 | 10.93 | 11.01 | 334,195 |
| 17 Sep 25 |
10.97000 -0.28 |
11.55 | 10.81 | 11.30 | 262,534 |
| 16 Sep 25 |
11.25000 -0.13 |
11.65 | 11.19 | 11.37 | 225,284 |
| 15 Sep 25 |
11.38000 -0.24 |
11.78 | 11.33 | 11.70 | 284,445 |
| 12 Sep 25 |
11.62000 -0.36 |
12.10 | 11.61 | 11.98 | 172,780 |
| 11 Sep 25 |
11.98000 +0.05 |
12.09 | 11.58 | 11.90 | 218,964 |
| 10 Sep 25 |
11.93000 -0.53 |
12.48 | 11.90 | 12.45 | 311,171 |
| 09 Sep 25 |
12.46000 +0.17 |
12.55 | 12.13 | 12.28 | 178,291 |
| 08 Sep 25 |
12.29000 +0.23 |
12.39 | 11.89 | 12.12 | 436,720 |
| 05 Sep 25 |
12.06000 +0.00 |
12.33 | 11.70 | 12.10 | 359,671 |
| 04 Sep 25 |
12.06000 +0.06 |
12.13 | 11.56 | 11.98 | 199,255 |
| 03 Sep 25 |
12.00000 +0.10 |
12.19 | 11.58 | 11.81 | 289,451 |
| 02 Sep 25 |
11.90000 -0.04 |
12.02 | 11.48 | 11.88 | 378,840 |
| 29 Aug 25 |
11.94000 +0.03 |
12.01 | 11.60 | 11.93 | 189,264 |
| 28 Aug 25 |
11.91000 -0.11 |
12.30 | 11.87 | 12.23 | 244,362 |
| 27 Aug 25 |
12.02000 -0.02 |
12.25 | 11.97 | 11.99 | 321,407 |
| 26 Aug 25 |
12.04000 +0.72 |
12.13 | 11.35 | 11.36 | 332,424 |
| 25 Aug 25 |
11.32000 -0.52 |
11.84 | 11.22 | 11.81 | 140,218 |
| 22 Aug 25 |
11.84000 +0.21 |
12.23 | 11.53 | 11.63 | 267,843 |
| 21 Aug 25 |
11.63000 +0.67 |
11.72 | 10.64 | 10.86 | 351,611 |
| 20 Aug 25 |
10.96000 -0.55 |
11.47 | 10.79 | 11.44 | 541,227 |
| 19 Aug 25 |
11.51000 +0.04 |
11.85 | 11.32 | 11.78 | 227,636 |
| 18 Aug 25 |
11.47000 -0.17 |
11.96 | 11.46 | 11.67 | 172,846 |
| 15 Aug 25 |
11.64000 +0.23 |
11.69 | 11.20 | 11.54 | 184,203 |
| 14 Aug 25 |
11.41000 +0.08 |
11.55 | 10.85 | 11.11 | 378,129 |
| 13 Aug 25 |
11.33000 +0.86 |
11.45 | 10.57 | 10.63 | 275,938 |
| 12 Aug 25 |
10.47000 +0.48 |
10.77 | 9.67 | 9.73 | 471,292 |
| 11 Aug 25 |
9.99000 -0.21 |
10.20 | 9.57 | 10.20 | 300,019 |
| 08 Aug 25 |
10.20000 +0.00 |
10.31 | 9.91 | 10.26 | 194,114 |
| 07 Aug 25 |
10.20000 -0.24 |
10.41 | 9.83 | 10.41 | 238,403 |
| 06 Aug 25 |
10.44000 -0.92 |
11.51 | 10.22 | 11.31 | 259,998 |
| 05 Aug 25 |
11.36000 +0.24 |
11.41 | 11.03 | 11.37 | 243,508 |
| 04 Aug 25 |
11.12000 +0.59 |
11.13 | 10.40 | 10.58 | 541,413 |
| 01 Aug 25 |
10.53000 -0.58 |
11.16 | 10.50 | 10.90 | 409,868 |
| 31 Jul 25 |
11.11000 -0.49 |
11.85 | 11.09 | 11.50 | 387,221 |
| 30 Jul 25 |
11.60000 +0.11 |
11.94 | 11.28 | 11.64 | 271,282 |
| 29 Jul 25 |
11.49000 -0.32 |
11.86 | 11.28 | 11.86 | 244,650 |
| 28 Jul 25 |
11.81000 +0.06 |
11.94 | 11.63 | 11.86 | 225,345 |
| 25 Jul 25 |
11.75000 -0.18 |
12.01 | 11.69 | 11.90 | 204,552 |
| 24 Jul 25 |
11.93000 +0.14 |
12.03 | 11.53 | 11.70 | 250,338 |
| 23 Jul 25 |
11.79000 +0.34 |
12.06 | 11.41 | 11.55 | 272,481 |
| 22 Jul 25 |
11.45000 +0.21 |
11.52 | 11.19 | 11.26 | 196,375 |
| 21 Jul 25 |
11.24000 +0.31 |
11.41 | 10.94 | 10.94 | 274,533 |
| 18 Jul 25 |
10.93000 -0.72 |
11.83 | 10.86 | 11.61 | 345,269 |
| 17 Jul 25 |
11.65000 +0.86 |
12.13 | 10.81 | 10.81 | 564,038 |
| 16 Jul 25 |
10.79000 +0.56 |
10.85 | 10.31 | 10.34 | 331,357 |
| 15 Jul 25 |
10.23000 +0.05 |
10.61 | 10.03 | 10.26 | 406,626 |
| 14 Jul 25 |
10.18000 +0.47 |
10.62 | 9.59 | 9.59 | 606,966 |
| 11 Jul 25 |
9.71000 -0.21 |
9.85 | 9.47 | 9.63 | 259,806 |
| 10 Jul 25 |
9.92000 +0.25 |
9.94 | 9.51 | 9.59 | 290,640 |
| 09 Jul 25 |
9.67000 +0.41 |
9.93 | 9.30 | 9.31 | 363,789 |
| 08 Jul 25 |
9.26000 +0.25 |
9.31 | 8.98 | 9.08 | 304,532 |
| 07 Jul 25 |
9.01000 -0.02 |
9.21 | 8.74 | 8.94 | 385,690 |
| 03 Jul 25 |
9.03000 -0.17 |
9.43 | 8.85 | 9.28 | 248,783 |
| 02 Jul 25 |
9.20000 -0.26 |
10.02 | 9.20 | 9.51 | 493,453 |
| 01 Jul 25 |
9.46000 +0.17 |
9.68 | 8.82 | 9.24 | 1,096,804 |
| 30 Jun 25 |
9.29000 +0.58 |
9.42 | 8.57 | 8.68 | 1,065,701 |
| 27 Jun 25 |
8.71000 -0.10 |
9.02 | 8.66 | 8.79 | 2,699,095 |
| 26 Jun 25 |
8.81000 -0.13 |
9.28 | 8.48 | 8.95 | 1,046,710 |
| 25 Jun 25 |
8.94000 -0.57 |
9.80 | 8.86 | 9.46 | 872,155 |
| 24 Jun 25 |
9.51000 +0.33 |
9.74 | 9.09 | 9.29 | 653,468 |
| 23 Jun 25 |
9.18000 -0.14 |
9.50 | 9.05 | 9.31 | 509,407 |
| 20 Jun 25 |
9.32000 -0.11 |
9.78 | 9.08 | 9.55 | 583,804 |
| 18 Jun 25 |
9.43000 -0.24 |
9.83 | 9.29 | 9.61 | 726,802 |
| 17 Jun 25 |
9.67000 -0.33 |
10.81 | 9.62 | 10.07 | 621,496 |
| 16 Jun 25 |
10.00000 -0.84 |
11.06 | 9.94 | 10.92 | 544,973 |
| 13 Jun 25 |
10.84000 -0.73 |
11.57 | 10.73 | 11.19 | 443,529 |
| 12 Jun 25 |
11.57000 -0.31 |
12.05 | 11.38 | 11.58 | 472,984 |
| 11 Jun 25 |
11.88000 -0.70 |
12.74 | 11.76 | 12.68 | 516,699 |
| 10 Jun 25 |
12.58000 +1.10 |
12.72 | 11.59 | 11.59 | 577,463 |
| 09 Jun 25 |
11.48000 -0.02 |
11.74 | 11.15 | 11.70 | 749,348 |
| 06 Jun 25 |
11.50000 +0.47 |
11.84 | 10.36 | 11.20 | 1,125,077 |
| 05 Jun 25 |
11.03000 -0.13 |
11.35 | 10.50 | 11.13 | 1,224,643 |
| 04 Jun 25 |
11.16000 +0.15 |
12.08 | 10.80 | 11.01 | 2,275,042 |
| 03 Jun 25 |
11.01000 +1.11 |
11.21 | 9.71 | 9.98 | 3,058,206 |
| 02 Jun 25 |
9.90000 +0.65 |
10.32 | 9.30 | 9.45 | 2,057,726 |
| 30 May 25 |
9.25000 -0.19 |
9.47 | 8.98 | 9.33 | 634,055 |
| 29 May 25 |
9.44000 -0.02 |
9.93 | 8.94 | 9.56 | 1,052,184 |
| 28 May 25 |
9.46000 -0.52 |
10.30 | 9.45 | 9.98 | 790,291 |
| 27 May 25 |
9.98000 +0.71 |
10.01 | 9.01 | 9.40 | 2,039,458 |
| 23 May 25 |
9.27000 -6.39 |
11.70 | 7.80 | 11.65 | 7,213,720 |
| 22 May 25 |
15.66000 +1.07 |
15.69 | 13.70 | 14.49 | 966,714 |
| 21 May 25 |
14.59000 -0.45 |
15.73 | 14.26 | 14.80 | 403,827 |
| 20 May 25 |
15.04000 -0.17 |
15.77 | 14.77 | 15.31 | 1,133,887 |
| 19 May 25 |
15.21000 +0.74 |
15.46 | 13.48 | 14.15 | 431,043 |
| 16 May 25 |
14.47000 +0.00 |
15.30 | 13.41 | 13.77 | 594,520 |
| 15 May 25 |
14.47000 +0.77 |
14.50 | 13.20 | 13.72 | 291,773 |
| 14 May 25 |
13.70000 +0.66 |
14.01 | 13.12 | 13.20 | 307,664 |
| 13 May 25 |
13.04000 -1.15 |
14.98 | 12.69 | 14.19 | 866,571 |
| 12 May 25 |
14.19000 +1.22 |
14.49 | 13.14 | 13.76 | 567,901 |
| 09 May 25 |
12.97000 -0.16 |
13.61 | 12.69 | 13.11 | 729,786 |
| 08 May 25 |
13.13000 +1.24 |
13.38 | 11.79 | 11.89 | 444,218 |
| 07 May 25 |
11.89000 -0.78 |
13.27 | 11.59 | 12.60 | 802,802 |
| 06 May 25 |
12.67000 -1.33 |
14.17 | 12.42 | 13.94 | 991,547 |
| 05 May 25 |
14.00000 -0.50 |
14.40 | 13.76 | 14.12 | 514,336 |
| 02 May 25 |
14.50000 -0.21 |
15.61 | 14.48 | 14.84 | 728,148 |
| 01 May 25 |
14.71000 +0.34 |
14.83 | 13.91 | 14.66 | 799,661 |
| 30 Apr 25 |
14.37000 -0.51 |
15.34 | 13.28 | 14.51 | 584,055 |
| 29 Apr 25 |
14.88000 +0.07 |
15.31 | 13.80 | 14.71 | 465,331 |
| 28 Apr 25 |
14.81000 +0.27 |
15.08 | 13.91 | 14.56 | 596,265 |
| 25 Apr 25 |
14.54000 -1.09 |
15.60 | 14.41 | 14.96 | 593,665 |
| 24 Apr 25 |
15.63000 +0.12 |
15.78 | 14.58 | 15.36 | 297,389 |
| 23 Apr 25 |
15.51000 +1.69 |
16.22 | 13.66 | 14.10 | 1,175,828 |
| 22 Apr 25 |
13.82000 +1.17 |
13.83 | 12.26 | 12.81 | 370,498 |
| 21 Apr 25 |
12.65000 +0.49 |
13.31 | 11.41 | 11.72 | 470,246 |
| 17 Apr 25 |
12.16000 +0.40 |
12.23 | 10.55 | 11.21 | 521,081 |
| 16 Apr 25 |
11.76000 +0.31 |
11.99 | 11.00 | 11.44 | 649,599 |
| 15 Apr 25 |
11.45000 +0.07 |
11.95 | 11.09 | 11.28 | 292,742 |
| 14 Apr 25 |
11.38000 +0.61 |
11.66 | 10.69 | 11.05 | 557,547 |
| 11 Apr 25 |
10.77000 +0.62 |
11.02 | 9.05 | 10.14 | 361,501 |
| 10 Apr 25 |
10.15000 -0.25 |
10.93 | 9.73 | 10.07 | 402,067 |
| 09 Apr 25 |
10.40000 +1.03 |
10.87 | 8.91 | 9.05 | 592,113 |
| 08 Apr 25 |
9.37000 -0.14 |
11.00 | 9.23 | 10.08 | 661,878 |
| 07 Apr 25 |
9.51000 -1.06 |
10.56 | 9.02 | 10.24 | 487,784 |
| 04 Apr 25 |
10.57000 -1.26 |
12.24 | 10.52 | 11.37 | 511,872 |
| 03 Apr 25 |
11.83000 -1.43 |
12.80 | 11.64 | 12.52 | 662,788 |
| 02 Apr 25 |
13.26000 +0.60 |
13.71 | 12.04 | 12.53 | 502,023 |
| 01 Apr 25 |
12.66000 -0.37 |
12.97 | 12.22 | 12.65 | 529,865 |
| 31 Mar 25 |
13.03000 -0.37 |
13.85 | 12.52 | 12.99 | 559,519 |
| 28 Mar 25 |
13.40000 +0.00 |
14.39 | 13.03 | 13.39 | 310,531 |
| 27 Mar 25 |
13.40000 +0.30 |
13.89 | 12.72 | 13.26 | 333,682 |
| 26 Mar 25 |
13.10000 +0.07 |
13.24 | 12.56 | 13.04 | 261,076 |
| 25 Mar 25 |
13.03000 -0.77 |
14.28 | 12.78 | 13.86 | 1,375,952 |
| 24 Mar 25 |
13.80000 +0.56 |
13.88 | 12.67 | 13.34 | 280,899 |
| 21 Mar 25 |
13.24000 +0.15 |
13.44 | 12.68 | 12.93 | 478,073 |
| 20 Mar 25 |
13.09000 +0.69 |
13.32 | 12.39 | 12.39 | 377,264 |
| 19 Mar 25 |
12.40000 -0.04 |
12.86 | 11.94 | 12.31 | 470,853 |
| 18 Mar 25 |
12.44000 -1.06 |
13.47 | 12.33 | 13.35 | 482,651 |
| 17 Mar 25 |
13.50000 +1.08 |
13.69 | 12.03 | 12.03 | 498,497 |
| 14 Mar 25 |
12.42000 -0.93 |
14.04 | 12.01 | 13.49 | 746,322 |
| 13 Mar 25 |
13.35000 +0.34 |
13.42 | 12.04 | 12.90 | 715,805 |
| 12 Mar 25 |
13.01000 -1.49 |
14.83 | 12.45 | 14.46 | 2,804,583 |
| 11 Mar 25 |
14.50000 -0.86 |
15.82 | 14.14 | 15.40 | 459,116 |
| 10 Mar 25 |
15.36000 -1.19 |
16.59 | 15.11 | 16.45 | 456,286 |
| 07 Mar 25 |
16.55000 +0.80 |
16.68 | 15.52 | 15.58 | 704,043 |
| 06 Mar 25 |
15.75000 +0.87 |
15.83 | 14.25 | 14.67 | 516,868 |
| 05 Mar 25 |
14.88000 +1.21 |
14.93 | 12.81 | 13.80 | 344,179 |
| 04 Mar 25 |
13.67000 +0.97 |
13.73 | 12.11 | 12.40 | 343,327 |
| 03 Mar 25 |
12.70000 -0.60 |
13.34 | 12.09 | 13.30 | 340,133 |
| 28 Feb 25 |
13.30000 +0.94 |
13.50 | 12.10 | 12.28 | 251,046 |
| 27 Feb 25 |
12.36000 +0.03 |
12.63 | 11.77 | 12.32 | 177,525 |
| 26 Feb 25 |
12.33000 -0.12 |
13.17 | 12.11 | 12.31 | 259,022 |
| 25 Feb 25 |
12.45000 -0.53 |
14.15 | 11.94 | 13.03 | 934,180 |
| 24 Feb 25 |
12.98000 -0.02 |
13.69 | 12.33 | 12.94 | 735,714 |
| 21 Feb 25 |
13.00000 -0.82 |
14.13 | 12.69 | 14.01 | 352,032 |
| 20 Feb 25 |
13.82000 +0.66 |
13.83 | 12.96 | 13.16 | 316,885 |
| 19 Feb 25 |
13.16000 +0.07 |
13.40 | 12.86 | 12.91 | 283,736 |
| 18 Feb 25 |
13.09000 -0.39 |
14.42 | 12.38 | 13.58 | 374,055 |
| 14 Feb 25 |
13.48000 +0.36 |
13.95 | 13.25 | 13.30 | 180,535 |
| 13 Feb 25 |
13.12000 -0.10 |
13.41 | 12.50 | 13.41 | 162,784 |
| 12 Feb 25 |
13.22000 +0.20 |
13.57 | 12.60 | 12.82 | 161,491 |
| 11 Feb 25 |
13.02000 +0.02 |
13.17 | 11.64 | 13.17 | 469,550 |
| 10 Feb 25 |
13.00000 +0.87 |
13.09 | 12.07 | 12.07 | 423,869 |
| 07 Feb 25 |
12.13000 -0.47 |
12.99 | 11.85 | 12.57 | 253,436 |
| 06 Feb 25 |
12.60000 -0.12 |
13.91 | 12.28 | 13.84 | 201,799 |
| 05 Feb 25 |
12.72000 +0.48 |
12.97 | 12.27 | 12.32 | 225,159 |
| 04 Feb 25 |
12.24000 -0.06 |
12.54 | 11.76 | 12.21 | 175,120 |
| 03 Feb 25 |
12.30000 -0.32 |
13.60 | 12.02 | 12.09 | 235,618 |
| 31 Jan 25 |
12.62000 -0.29 |
13.38 | 12.51 | 12.88 | 488,271 |
| 30 Jan 25 |
12.91000 +1.15 |
13.09 | 11.78 | 11.78 | 543,565 |
| 29 Jan 25 |
11.76000 -0.22 |
12.40 | 11.66 | 11.91 | 294,243 |
| 28 Jan 25 |
11.98000 +0.33 |
12.60 | 11.10 | 11.55 | 834,776 |
| 27 Jan 25 |
11.65000 +0.05 |
12.11 | 11.43 | 12.03 | 251,118 |
| 24 Jan 25 |
11.60500 -0.37 |
12.36 | 11.55 | 12.03 | 325,302 |
| 23 Jan 25 |
11.97000 +0.05 |
12.12 | 11.51 | 11.86 | 278,062 |
| 22 Jan 25 |
11.92000 -0.16 |
12.10 | 11.51 | 11.96 | 292,902 |
| 21 Jan 25 |
12.08000 -0.03 |
12.48 | 11.69 | 12.19 | 351,641 |
| 17 Jan 25 |
12.11000 +0.23 |
12.23 | 11.56 | 12.01 | 234,941 |
| 16 Jan 25 |
11.88000 -1.04 |
13.45 | 11.56 | 12.85 | 599,028 |
| 15 Jan 25 |
12.92000 +0.09 |
13.97 | 12.80 | 13.23 | 406,890 |
| 14 Jan 25 |
12.83500 -0.15 |
13.44 | 12.33 | 13.03 | 458,940 |
| 13 Jan 25 |
12.99000 -1.39 |
14.85 | 12.78 | 14.20 | 299,956 |
| 10 Jan 25 |
14.38000 -0.87 |
15.72 | 14.13 | 15.00 | 556,475 |
| 08 Jan 25 |
15.25000 -0.50 |
15.98 | 15.15 | 15.61 | 220,821 |
| 07 Jan 25 |
15.75000 +0.16 |
16.33 | 15.44 | 15.64 | 293,521 |
| 06 Jan 25 |
15.59000 -1.10 |
17.39 | 15.54 | 16.68 | 431,330 |
| 03 Jan 25 |
16.69000 -0.23 |
17.03 | 16.03 | 16.89 | 435,644 |
| 02 Jan 25 |
16.92500 -0.50 |
17.56 | 16.82 | 17.47 | 483,662 |
| 31 Dec 24 |
17.42000 +0.42 |
17.50 | 16.44 | 17.24 | 222,275 |
| 30 Dec 24 |
17.00000 -1.27 |
18.22 | 16.51 | 18.03 | 261,458 |
| 27 Dec 24 |
18.27000 -0.85 |
19.22 | 17.88 | 18.94 | 283,669 |
| 26 Dec 24 |
19.12000 +0.00 |
19.75 | 18.96 | 19.02 | 250,199 |
| 24 Dec 24 |
19.12000 +0.37 |
19.12 | 18.00 | 18.67 | 227,946 |
| 23 Dec 24 |
18.75000 +1.16 |
19.28 | 17.32 | 17.32 | 393,799 |
| 20 Dec 24 |
17.59000 +0.99 |
18.08 | 16.01 | 16.01 | 4,286,217 |
| 19 Dec 24 |
16.60000 +0.26 |
17.34 | 16.25 | 16.40 | 1,258,449 |
| 18 Dec 24 |
16.34000 -1.81 |
18.15 | 16.10 | 18.00 | 470,590 |
| 17 Dec 24 |
18.15000 +0.74 |
18.41 | 17.00 | 17.20 | 555,995 |
| 16 Dec 24 |
17.41000 -0.09 |
18.77 | 17.18 | 17.46 | 454,225 |
| 13 Dec 24 |
17.50000 -0.55 |
19.00 | 17.30 | 17.99 | 312,508 |
| 12 Dec 24 |
18.04500 -1.88 |
20.71 | 18.00 | 19.61 | 367,082 |
| 11 Dec 24 |
19.92000 +0.62 |
20.44 | 18.89 | 19.11 | 413,470 |
| 10 Dec 24 |
19.30000 -1.84 |
21.93 | 18.95 | 21.18 | 424,995 |
| 09 Dec 24 |
21.14000 +0.04 |
22.67 | 20.61 | 21.49 | 375,796 |
| 06 Dec 24 |
21.10000 +1.56 |
21.54 | 19.35 | 19.46 | 307,299 |
| 05 Dec 24 |
19.54000 -0.41 |
21.11 | 18.94 | 19.50 | 220,374 |
| 04 Dec 24 |
19.95000 +0.75 |
20.66 | 19.06 | 19.06 | 372,630 |
| 03 Dec 24 |
19.20000 -0.81 |
20.50 | 18.76 | 19.92 | 236,299 |
| 02 Dec 24 |
20.01000 -0.78 |
21.75 | 19.93 | 20.85 | 283,364 |
| 29 Nov 24 |
20.79000 -0.17 |
22.20 | 20.40 | 21.00 | 189,395 |
| 27 Nov 24 |
20.96000 +0.51 |
21.50 | 19.66 | 20.42 | 185,205 |
| 26 Nov 24 |
20.45000 +2.20 |
20.61 | 17.84 | 18.13 | 245,561 |
| 25 Nov 24 |
18.25000 +0.16 |
19.14 | 17.70 | 18.23 | 382,452 |
| 22 Nov 24 |
18.09000 +0.32 |
18.72 | 17.51 | 17.51 | 542,930 |
| 21 Nov 24 |
17.77000 -0.61 |
18.83 | 17.41 | 18.41 | 560,410 |
| 20 Nov 24 |
18.38000 -0.94 |
20.79 | 17.62 | 19.23 | 361,894 |
| 19 Nov 24 |
19.32000 +0.13 |
19.78 | 18.77 | 19.13 | 494,217 |
| 18 Nov 24 |
19.19500 -0.98 |
21.19 | 18.73 | 19.74 | 368,995 |
| 15 Nov 24 |
20.17000 -2.08 |
24.09 | 19.95 | 22.22 | 460,151 |
| 14 Nov 24 |
22.25000 +0.25 |
23.15 | 21.59 | 21.80 | 163,282 |
| 13 Nov 24 |
22.00000 -0.35 |
23.17 | 21.82 | 22.35 | 268,955 |
| 12 Nov 24 |
22.35000 -1.76 |
24.15 | 22.10 | 23.91 | 238,795 |
| 11 Nov 24 |
24.11000 +0.29 |
24.58 | 23.36 | 24.10 | 148,530 |
| 08 Nov 24 |
23.82000 +0.22 |
24.70 | 23.16 | 23.59 | 178,233 |
| 07 Nov 24 |
23.60000 -0.17 |
25.09 | 23.27 | 23.77 | 193,351 |
| 06 Nov 24 |
23.77000 -1.42 |
28.09 | 23.67 | 25.81 | 371,258 |
| 05 Nov 24 |
25.19000 +0.22 |
26.00 | 24.31 | 25.09 | 487,900 |
| 04 Nov 24 |
24.97000 +0.96 |
25.36 | 23.30 | 23.87 | 388,784 |
| 01 Nov 24 |
24.01000 +0.33 |
24.89 | 23.44 | 24.09 | 306,783 |
| 31 Oct 24 |
23.68000 -0.02 |
24.22 | 22.55 | 23.35 | 309,780 |
| 30 Oct 24 |
23.70000 +0.06 |
24.83 | 23.17 | 23.55 | 279,542 |
| 29 Oct 24 |
23.64000 +1.29 |
23.93 | 21.80 | 22.35 | 308,239 |
| 28 Oct 24 |
22.35000 -0.15 |
23.40 | 22.35 | 22.61 | 282,499 |
| 25 Oct 24 |
22.50000 -0.11 |
23.35 | 22.25 | 22.70 | 133,699 |
| 24 Oct 24 |
22.61000 +0.13 |
23.36 | 22.03 | 22.25 | 186,939 |
| 23 Oct 24 |
22.48000 -0.18 |
22.85 | 22.00 | 22.25 | 108,270 |
| 22 Oct 24 |
22.66000 +0.18 |
23.53 | 22.48 | 22.48 | 268,710 |
| 21 Oct 24 |
22.48000 +0.52 |
23.00 | 21.55 | 21.75 | 402,431 |
| 18 Oct 24 |
21.96000 +1.52 |
22.85 | 20.24 | 20.24 | 589,373 |
| 17 Oct 24 |
20.44000 +0.24 |
21.00 | 19.99 | 20.28 | 509,068 |
| 16 Oct 24 |
20.20000 +0.20 |
20.52 | 19.75 | 19.95 | 226,888 |
| 15 Oct 24 |
20.00000 +0.03 |
20.88 | 19.59 | 19.74 | 677,530 |
| 14 Oct 24 |
19.97000 +0.56 |
21.10 | 19.07 | 19.35 | 409,751 |
| 11 Oct 24 |
19.41000 +0.41 |
20.00 | 18.33 | 18.91 | 614,565 |
| 10 Oct 24 |
19.00000 -1.30 |
20.66 | 18.58 | 20.31 | 844,928 |
| 09 Oct 24 |
20.30000 -2.25 |
23.33 | 20.11 | 22.82 | 470,889 |
| 08 Oct 24 |
22.55000 -1.90 |
24.98 | 22.00 | 24.80 | 421,616 |
| 07 Oct 24 |
24.45000 -0.71 |
25.75 | 24.17 | 24.91 | 70,221 |
| 04 Oct 24 |
25.16000 +1.36 |
25.38 | 23.10 | 23.72 | 203,306 |
| 03 Oct 24 |
23.80000 +0.60 |
24.86 | 22.79 | 22.79 | 405,016 |
| 02 Oct 24 |
23.20000 -1.23 |
24.94 | 22.70 | 24.38 | 336,473 |
| 01 Oct 24 |
24.43000 -1.04 |
25.68 | 23.61 | 25.10 | 615,089 |
| 30 Sep 24 |
25.47000 +0.03 |
25.68 | 23.75 | 25.44 | 189,068 |
| 27 Sep 24 |
25.44000 -0.26 |
27.45 | 24.80 | 25.74 | 217,255 |
| 26 Sep 24 |
25.70000 -0.60 |
26.70 | 24.65 | 26.70 | 224,905 |
| 25 Sep 24 |
26.30000 +0.55 |
26.89 | 24.97 | 25.89 | 186,838 |
| 24 Sep 24 |
25.75000 +0.22 |
25.85 | 24.76 | 25.74 | 70,667 |
| 23 Sep 24 |
25.53000 -0.08 |
26.68 | 24.49 | 25.54 | 163,061 |
| 20 Sep 24 |
25.61000 +1.01 |
26.50 | 22.12 | 24.33 | 620,463 |
| 19 Sep 24 |
24.60000 -1.13 |
26.45 | 24.10 | 25.75 | 1,025,092 |
| 18 Sep 24 |
25.73000 -1.34 |
27.47 | 24.80 | 27.47 | 299,470 |
| 17 Sep 24 |
27.07000 +1.66 |
27.94 | 24.06 | 27.26 | 421,785 |
| 16 Sep 24 |
25.41000 +2.00 |
27.70 | 22.34 | 22.34 | 786,366 |
| 13 Sep 24 |
23.41000 +0.00 |
27.00 | 21.05 | 26.25 | 5,074,191 |