INT
Corgi INTC 2x Daily ETF
stockBATSETF
At CloseNov 13, 2026 3:50:21 PM EST
4.79USD-9.280%(-0.49)201,698
Pre-marketNov 13, 2026 9:28:30 AM EST
4.91USD-7.008%(-0.37)
After-hoursNov 13, 2026 4:44:30 PM EST
4.66USD-2.714%(-0.13)
INT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 4.5100 | 4.7900 | 4.4100 | 4.7900 | -9.280% | 201,698 | 0.000% | |
| 2026-11-12 | 5.0400 | 5.2800 | 5.0400 | 5.2800 | +13.793% | 119,841 | -9.280% | |
| 2026-11-10 | 4.9300 | 4.9300 | 4.6400 | 4.6400 | -2.929% | 316,917 | +3.233% | |
| 2026-11-09 | 4.4400 | 4.7800 | 4.4400 | 4.7800 | +10.648% | 219,926 | +0.209% | |
| 2026-11-06 | 4.2600 | 4.4100 | 4.2600 | 4.3200 | +14.894% | 267,010 | +10.880% | |
| 2026-11-05 | 4.3800 | 4.3800 | 3.7600 | 3.7600 | -20.339% | 571,154 | +27.394% | |
| 2026-11-04 | 4.7700 | 4.9100 | 4.5100 | 4.7200 | -5.788% | 392,185 | +1.483% | |
| 2026-11-03 | 5.3300 | 5.3300 | 5.0100 | 5.0100 | -5.114% | 400,316 | -4.391% | |
| 2026-11-02 | 5.7800 | 5.8100 | 5.2800 | 5.2800 | -2.403% | 545,999 | -9.280% | |
| 2026-10-30 | 6.8000 | 6.8300 | 5.4100 | 5.4100 | -62.141% | 1,315,249 | -11.460% | |
| 2026-10-29 | 14.1000 | 14.2900 | 14.0000 | 14.2900 | -4.351% | 190,142 | -66.480% | |
| 2026-10-28 | 14.7000 | 14.9400 | 14.7000 | 14.9400 | +1.495% | 69,984 | -67.938% | |
| 2026-10-27 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +5.293% | 64,358 | -67.459% | |
| 2026-10-26 | 13.8600 | 13.9800 | 13.8600 | 13.9800 | +12.560% | 52,972 | -65.737% | |
| 2026-10-23 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +3.500% | 44,872 | -61.433% | |
| 2026-10-22 | 12.5700 | 12.5700 | 12.0000 | 12.0000 | -16.201% | 69,069 | -60.083% | |
| 2026-10-19 | 14.9700 | 14.9800 | 14.3200 | 14.3200 | -2.783% | 54,085 | -66.550% | |
| 2026-10-16 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -1.734% | 43,329 | -67.481% | |
| 2026-10-15 | 13.7500 | 14.9900 | 13.7000 | 14.9900 | -8.262% | 71,165 | -68.045% | |
| 2026-10-14 | 17.2000 | 17.2400 | 16.3400 | 16.3400 | -8.047% | 56,479 | -70.685% | |
| 2026-10-13 | 17.0300 | 17.8700 | 17.0200 | 17.7700 | +1.543% | 52,014 | -73.044% | |
| 2026-10-12 | 17.8000 | 17.8000 | 17.3100 | 17.5000 | -5.660% | 40,376 | -72.629% | |
| 2026-10-09 | 19.9300 | 19.9300 | 18.5100 | 18.5500 | -5.454% | 95,067 | -74.178% | |
| 2026-10-08 | 20.2500 | 20.2500 | 18.9600 | 19.6200 | -8.956% | 125,334 | -75.586% | |
| 2026-10-07 | 21.7600 | 21.7600 | 21.5500 | 21.5500 | -0.416% | 28,614 | -77.773% | |
| 2026-10-06 | 21.5600 | 21.6400 | 21.5600 | 21.6400 | -6.482% | 41,096 | -77.865% | |
| 2026-10-05 | 23.0700 | 23.5800 | 23.0700 | 23.1400 | -5.743% | 62,879 | -79.300% | |
| 2026-10-02 | 26.1700 | 27.0800 | 24.5500 | 24.5500 | -0.284% | 60,647 | -80.489% | |
| 2026-10-01 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | 0.000% | 23,257 | -80.544% | |
| 2026-09-30 | 24.6300 | 24.6300 | 24.0300 | 24.6200 | +6.811% | 49,708 | -80.544% | |
| 2026-09-29 | 22.9900 | 23.0500 | 22.9900 | 23.0500 | +1.052% | 48,942 | -79.219% | |
| 2026-09-28 | 23.4800 | 23.4800 | 22.8100 | 22.8100 | -14.856% | 28,609 | -79.000% | |
| 2026-09-25 | 26.9200 | 26.9200 | 26.7900 | 26.7900 | +0.563% | 31,309 | -82.120% | |
| 2026-09-24 | 26.5000 | 27.2700 | 26.5000 | 26.6400 | +4.717% | 97,103 | -82.020% | |
| 2026-09-22 | 25.5700 | 25.5700 | 25.4400 | 25.4400 | -0.157% | 59,057 | -81.171% | |
| 2026-09-21 | 23.7700 | 26.3600 | 23.2700 | 25.4800 | +20.873% | 119,808 | -81.201% | |
| 2026-09-17 | 21.0300 | 21.0800 | 21.0300 | 21.0800 | +14.255% | 45,014 | -77.277% | |
| 2026-09-16 | 18.8400 | 18.8400 | 18.1900 | 18.4500 | +5.368% | 41,610 | -74.038% | |
| 2026-09-15 | 17.4200 | 17.5100 | 17.4200 | 17.5100 | -3.579% | 14,656 | -72.644% | |
| 2026-09-10 | 18.1800 | 18.3100 | 18.0900 | 18.1600 | -9.472% | 31,037 | -73.623% | |
| 2026-09-09 | 19.7500 | 20.0800 | 19.7400 | 20.0600 | +37.869% | 31,924 | -76.122% | |
| 2026-09-03 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.112% | 31,200 | -67.079% | |
| 2026-09-02 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | +1.124% | 20,356 | -66.713% | |
| 2026-09-01 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -6.443% | 27,132 | -66.339% | |
| 2026-08-27 | 14.3000 | 15.2100 | 14.3000 | 15.2100 | +9.503% | 50,955 | -68.508% | |
| 2026-08-26 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -1.559% | 29,564 | -65.515% | |
| 2026-08-25 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -8.495% | 23,650 | -66.052% | |
| 2026-08-20 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -2.467% | 11,284 | -68.936% | |
| 2026-08-19 | 15.8200 | 15.8200 | 15.8100 | 15.8100 | -23.290% | 37,476 | -69.703% | |
| 2026-08-13 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | +18.312% | 18,279 | -76.759% | |
| 2026-08-11 | 17.4350 | 17.4350 | 17.4200 | 17.4200 | -7.340% | 10,502 | -72.503% | |
| 2026-08-06 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +6.275% | 12,093 | -74.521% | |
| 2026-08-04 | 17.5600 | 17.6900 | 17.5600 | 17.6900 | -0.113% | 17,322 | -72.923% | |
| 2026-07-31 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +8.054% | 9,426 | -72.953% | |
| 2026-07-30 | 14.4700 | 16.3900 | 14.4700 | 16.3900 | +22.588% | 42,019 | -70.775% | |
| 2026-07-29 | 14.2800 | 14.2800 | 13.3700 | 13.3700 | -17.316% | 120,542 | -64.174% | |
| 2026-07-27 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -4.882% | 19,296 | -70.377% | |
| 2026-07-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.954% | 43,005 | -71.824% | |
| 2026-07-23 | 19.5000 | 19.5300 | 19.1400 | 19.5300 | -7.572% | 29,977 | -75.474% | |
| 2026-07-22 | 21.5900 | 21.5900 | 21.1300 | 21.1300 | -1.858% | 19,277 | -77.331% | |
| 2026-07-21 | 20.4400 | 21.5300 | 20.1800 | 21.5300 | +15.690% | 49,427 | -77.752% | |
| 2026-07-20 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +5.649% | 4,762 | -74.261% | |
| 2026-07-17 | 16.0300 | 18.0200 | 15.9700 | 17.6150 | -4.784% | 8,943 | -72.807% | |
| 2026-07-16 | 19.5200 | 19.5200 | 18.4600 | 18.5000 | -8.280% | 7,253 | -74.108% | |
| 2026-07-15 | 20.4700 | 20.4700 | 19.3300 | 20.1700 | +0.298% | 13,186 | -76.252% | |
| 2025-05-23 | 20.1200 | 723.3700 | 7.1900 | 20.1100 | +179.306% | 21,254 | -76.181% | |
| 2025-05-22 | 20.7800 | 20.7800 | 7.2000 | 7.2000 | -70.322% | 37,545 | -33.472% | |
| 2023-06-15 | 23.9500 | 24.3150 | 23.8000 | 24.2600 | +0.706% | 365,108 | -80.256% | |
| 2023-06-14 | 24.2500 | 24.5500 | 23.9200 | 24.0900 | -0.166% | 357,875 | -80.116% | |
| 2023-06-13 | 24.6900 | 24.8900 | 24.0900 | 24.1300 | -1.228% | 326,045 | -80.149% | |
| 2023-06-12 | 24.4800 | 24.7500 | 24.3750 | 24.4300 | -1.013% | 344,735 | -80.393% | |
| 2023-06-09 | 24.8400 | 24.8400 | 24.3000 | 24.6800 | -0.323% | 334,616 | -80.592% | |
| 2023-06-08 | 24.8300 | 25.0500 | 24.5750 | 24.7600 | -0.841% | 308,427 | -80.654% | |
| 2023-06-07 | 24.6200 | 25.0000 | 24.6000 | 24.9700 | +2.169% | 345,843 | -80.817% | |
| 2023-06-06 | 23.7400 | 24.5000 | 23.7400 | 24.4400 | +2.517% | 311,712 | -80.401% | |
| 2023-06-05 | 24.4300 | 24.4300 | 23.3300 | 23.8400 | -2.215% | 311,805 | -79.908% | |
| 2023-06-02 | 23.7600 | 24.4600 | 23.5300 | 24.3800 | +5.041% | 299,100 | -80.353% | |
| 2023-06-01 | 22.9800 | 23.3300 | 22.8400 | 23.2100 | +1.487% | 214,507 | -79.362% | |
| 2023-05-31 | 23.0200 | 23.3400 | 22.5500 | 22.8700 | -1.380% | 493,306 | -79.056% | |
| 2023-05-30 | 23.2100 | 23.3100 | 22.9201 | 23.1900 | -0.855% | 483,665 | -79.345% | |
| 2023-05-26 | 23.2100 | 23.4250 | 22.9900 | 23.3900 | +1.519% | 274,153 | -79.521% | |
| 2023-05-25 | 23.1800 | 23.4500 | 22.8100 | 23.0400 | -2.290% | 384,098 | -79.210% | |
| 2023-05-24 | 23.7700 | 23.8400 | 23.3600 | 23.5800 | -0.841% | 256,696 | -79.686% | |
| 2023-05-23 | 23.6500 | 24.2700 | 23.5000 | 23.7800 | +1.235% | 295,004 | -79.857% | |
| 2023-05-22 | 23.5300 | 23.8700 | 23.3450 | 23.4900 | +0.043% | 821,862 | -79.608% | |
| 2023-05-19 | 23.9400 | 24.0150 | 23.3700 | 23.4800 | -0.970% | 245,372 | -79.600% | |
| 2023-05-18 | 23.2600 | 23.8000 | 23.1800 | 23.7100 | +1.325% | 299,580 | -79.798% | |
| 2023-05-17 | 23.2000 | 23.4500 | 22.9450 | 23.4000 | +2.183% | 251,475 | -79.530% | |
| 2023-05-16 | 23.1800 | 23.3700 | 22.7800 | 22.9000 | -1.632% | 250,678 | -79.083% | |
| 2023-05-15 | 23.1900 | 23.4900 | 23.1300 | 23.2800 | +0.562% | 502,994 | -79.424% | |
| 2023-05-12 | 23.1500 | 23.4200 | 22.8300 | 23.1500 | +0.871% | 271,529 | -79.309% | |
| 2023-05-11 | 23.0800 | 23.4000 | 22.8150 | 22.9500 | -1.797% | 651,507 | -79.129% | |
| 2023-05-10 | 23.7000 | 23.7000 | 23.1500 | 23.3700 | +0.257% | 939,111 | -79.504% | |
| 2023-05-09 | 23.1100 | 23.5399 | 23.0700 | 23.3100 | +0.043% | 459,747 | -79.451% | |
| 2023-05-08 | 23.6500 | 23.7900 | 23.1500 | 23.3000 | +0.518% | 356,059 | -79.442% | |
| 2023-05-05 | 22.9900 | 23.3700 | 22.7700 | 23.1800 | +3.114% | 388,757 | -79.336% | |
| 2023-05-04 | 22.5700 | 22.9200 | 22.3500 | 22.4800 | -1.100% | 600,573 | -78.692% | |
| 2023-05-03 | 22.8000 | 23.1900 | 22.6300 | 22.7300 | -0.959% | 521,158 | -78.927% | |
| 2023-05-02 | 23.6800 | 23.6800 | 22.8750 | 22.9500 | -3.531% | 446,172 | -79.129% | |
| 2023-05-01 | 23.4400 | 23.8250 | 23.4400 | 23.7900 | +0.635% | 342,978 | -79.865% | |
| 2023-04-28 | 22.4600 | 24.1600 | 22.1600 | 23.6400 | -1.909% | 547,342 | -79.738% | |
| 2023-04-27 | 24.0900 | 24.3200 | 23.7200 | 24.1000 | +0.083% | 280,759 | -80.124% | |
| 2023-04-26 | 24.2300 | 24.3850 | 23.8400 | 24.0800 | -1.834% | 302,578 | -80.108% | |
| 2023-04-25 | 25.0700 | 25.2400 | 24.5100 | 24.5300 | -3.728% | 239,254 | -80.473% | |
| 2023-04-24 | 25.1000 | 25.6500 | 25.1000 | 25.4800 | +1.514% | 250,580 | -81.201% | |
| 2023-04-21 | 25.3500 | 25.3500 | 24.9605 | 25.1000 | -0.436% | 210,253 | -80.916% | |
| 2023-04-20 | 25.1100 | 25.2799 | 24.9800 | 25.2100 | -0.552% | 226,583 | -81.000% | |
| 2023-04-19 | 25.2100 | 25.4400 | 25.0400 | 25.3500 | -0.432% | 344,007 | -81.105% | |
| 2023-04-18 | 25.7800 | 25.7800 | 25.2400 | 25.4600 | -1.280% | 393,900 | -81.186% | |
| 2023-04-17 | 25.9000 | 26.1500 | 25.5300 | 25.7900 | -0.463% | 357,792 | -81.427% | |
| 2023-04-14 | 25.9300 | 26.3050 | 25.6900 | 25.9100 | -0.346% | 408,884 | -81.513% | |
| 2023-04-13 | 25.7900 | 26.2100 | 25.7350 | 26.0000 | +1.483% | 273,480 | -81.577% | |
| 2023-04-12 | 25.9600 | 26.0300 | 25.6100 | 25.6200 | -0.350% | 232,796 | -81.304% | |
| 2023-04-11 | 25.6100 | 26.0000 | 25.4350 | 25.7100 | +0.390% | 569,283 | -81.369% | |
| 2023-04-10 | 25.4900 | 25.9500 | 25.4000 | 25.6100 | +0.156% | 546,546 | -81.296% | |
| 2023-04-06 | 25.5800 | 25.8200 | 25.3200 | 25.5700 | +0.314% | 273,828 | -81.267% | |
| 2023-04-05 | 25.0400 | 25.5000 | 24.9050 | 25.4900 | +0.990% | 459,014 | -81.208% | Div $0.140 |
| 2023-04-04 | 26.3100 | 26.3100 | 24.8800 | 25.2400 | -4.103% | 381,553 | -81.022% | |
| 2023-04-03 | 26.0600 | 26.4000 | 25.8000 | 26.3200 | +3.014% | 709,756 | -81.801% | |
| 2023-03-31 | 24.9900 | 25.5500 | 24.9900 | 25.5500 | +2.858% | 557,932 | -81.252% | |
| 2023-03-30 | 25.1500 | 25.1900 | 24.6700 | 24.8400 | -0.401% | 282,138 | -80.717% | |
| 2023-03-29 | 25.2100 | 25.2300 | 24.7300 | 24.9400 | -0.080% | 249,751 | -80.794% | |
| 2023-03-28 | 24.5400 | 25.2850 | 24.5400 | 24.9600 | +1.094% | 301,973 | -80.809% | |
| 2023-03-27 | 24.3700 | 24.7500 | 24.0000 | 24.6900 | +3.392% | 394,042 | -80.599% | |
| 2023-03-24 | 23.2900 | 23.9600 | 23.1200 | 23.8800 | +0.632% | 313,766 | -79.941% | |
| 2023-03-23 | 24.1600 | 24.5250 | 23.5000 | 23.7300 | -1.207% | 323,490 | -79.815% | |
| 2023-03-22 | 24.3800 | 24.8600 | 24.0100 | 24.0200 | -1.718% | 361,023 | -80.058% | |
| 2023-03-21 | 24.7800 | 25.0500 | 24.2900 | 24.4400 | +0.784% | 344,675 | -80.401% | |
| 2023-03-20 | 23.7100 | 24.7650 | 23.7100 | 24.2500 | +3.899% | 532,660 | -80.247% | |
| 2023-03-17 | 24.1000 | 24.1700 | 23.2600 | 23.3400 | -3.673% | 1,416,463 | -79.477% | |
| 2023-03-16 | 23.5900 | 24.3800 | 23.3200 | 24.2300 | +1.085% | 411,043 | -80.231% | |
| 2023-03-15 | 24.1100 | 24.4800 | 23.4200 | 23.9700 | -4.005% | 667,330 | -80.017% | |
| 2023-03-14 | 25.2200 | 25.6300 | 24.6500 | 24.9700 | +1.545% | 418,171 | -80.817% | |
| 2023-03-13 | 25.0000 | 25.2700 | 24.4100 | 24.5900 | -3.682% | 1,092,338 | -80.521% | |
| 2023-03-10 | 25.7400 | 26.2700 | 25.2450 | 25.5300 | -1.008% | 468,237 | -81.238% | |
| 2023-03-09 | 26.7900 | 26.8200 | 25.7350 | 25.7900 | -3.045% | 357,487 | -81.427% | |
| 2023-03-08 | 26.9600 | 27.2900 | 26.2400 | 26.6000 | -1.591% | 478,764 | -81.992% | |
| 2023-03-07 | 26.8800 | 27.4000 | 26.7100 | 27.0300 | +0.633% | 917,689 | -82.279% | |
| 2023-03-06 | 28.0000 | 28.1500 | 26.5700 | 26.8600 | -4.920% | 518,899 | -82.167% | |
| 2023-03-03 | 27.4700 | 28.5100 | 27.2700 | 28.2500 | +2.022% | 406,803 | -83.044% | |
| 2023-03-02 | 26.8600 | 27.8800 | 26.6200 | 27.6900 | +2.064% | 319,557 | -82.701% | |
| 2023-03-01 | 27.4500 | 27.7600 | 26.8900 | 27.1300 | -1.166% | 531,113 | -82.344% | |
| 2023-02-28 | 26.4200 | 27.5100 | 26.4200 | 27.4500 | +4.096% | 884,184 | -82.550% | |
| 2023-02-27 | 27.3700 | 27.3700 | 26.3600 | 26.3700 | -2.550% | 538,545 | -81.835% | |
| 2023-02-24 | 29.2900 | 29.3966 | 26.4100 | 27.0600 | -10.899% | 750,520 | -82.299% | |
| 2023-02-23 | 30.2200 | 30.6450 | 29.8600 | 30.3700 | +1.776% | 281,979 | -84.228% | |
| 2023-02-22 | 29.7900 | 30.3200 | 29.7300 | 29.8400 | +0.336% | 332,693 | -83.948% | |
| 2023-02-21 | 29.6800 | 30.2050 | 29.6800 | 29.7400 | -0.933% | 303,801 | -83.894% | |
| 2023-02-17 | 30.3300 | 30.3900 | 29.6619 | 30.0200 | -0.728% | 329,845 | -84.044% | |
| 2023-02-16 | 29.2400 | 30.3600 | 29.1500 | 30.2400 | +2.266% | 316,856 | -84.160% | |
| 2023-02-15 | 29.4200 | 29.5700 | 28.8100 | 29.5700 | -0.202% | 383,922 | -83.801% | |
| 2023-02-14 | 29.4800 | 29.8000 | 29.4200 | 29.6300 | -0.067% | 451,669 | -83.834% | |
| 2023-02-13 | 29.5400 | 29.8000 | 29.1750 | 29.6500 | +0.034% | 404,359 | -83.845% | |
| 2023-02-10 | 28.9100 | 29.6500 | 28.8100 | 29.6400 | +3.419% | 284,886 | -83.839% | |
| 2023-02-09 | 28.8200 | 29.0600 | 28.5500 | 28.6600 | -0.624% | 325,706 | -83.287% | |
| 2023-02-08 | 29.5000 | 29.5000 | 28.6300 | 28.8400 | -2.337% | 426,135 | -83.391% | |
| 2023-02-07 | 29.0200 | 29.5400 | 28.8100 | 29.5300 | +1.757% | 314,818 | -83.779% | |
| 2023-02-06 | 29.0900 | 29.2600 | 28.7300 | 29.0200 | -0.206% | 337,862 | -83.494% | |
| 2023-02-03 | 29.0300 | 29.7500 | 29.0300 | 29.0800 | +0.310% | 504,783 | -83.528% | |
| 2023-02-02 | 28.1600 | 29.0500 | 28.0900 | 28.9900 | +3.057% | 543,738 | -83.477% | |
| 2023-02-01 | 28.3000 | 28.6000 | 28.0400 | 28.1300 | -0.601% | 789,675 | -82.972% | |
| 2023-01-31 | 27.7700 | 28.4200 | 27.7300 | 28.3000 | +1.652% | 604,342 | -83.074% | |
| 2023-01-30 | 28.0900 | 28.3500 | 27.8050 | 27.8400 | -1.591% | 258,671 | -82.795% | |
| 2023-01-27 | 28.5400 | 28.6500 | 28.2000 | 28.2900 | -1.257% | 221,314 | -83.068% | |
| 2023-01-26 | 28.6400 | 28.7600 | 28.1200 | 28.6500 | +0.845% | 286,410 | -83.281% | |
| 2023-01-25 | 28.0900 | 28.5000 | 27.7700 | 28.4100 | +0.709% | 260,234 | -83.140% | |
| 2023-01-24 | 28.3000 | 28.3500 | 27.8400 | 28.2100 | -0.071% | 133,949 | -83.020% | |
| 2023-01-23 | 27.9800 | 28.4000 | 27.9300 | 28.2300 | +1.074% | 192,298 | -83.032% | |
| 2023-01-20 | 27.9800 | 28.0650 | 27.3800 | 27.9300 | +0.431% | 317,292 | -82.850% | |
| 2023-01-19 | 26.9100 | 27.9600 | 26.9100 | 27.8100 | +2.886% | 273,201 | -82.776% | |
| 2023-01-18 | 28.0100 | 28.5600 | 26.9800 | 27.0300 | -2.840% | 392,080 | -82.279% | |
| 2023-01-17 | 28.1500 | 28.3400 | 27.7200 | 27.8200 | -1.067% | 249,594 | -82.782% | |
| 2023-01-13 | 28.2300 | 28.3100 | 27.6700 | 28.1200 | -0.531% | 302,255 | -82.966% | |
| 2023-01-12 | 27.6600 | 28.2700 | 27.2250 | 28.2700 | +2.987% | 423,316 | -83.056% | |
| 2023-01-11 | 27.2000 | 27.4600 | 27.1100 | 27.4500 | +1.292% | 329,895 | -82.550% | |
| 2023-01-10 | 27.0300 | 27.1950 | 26.4900 | 27.1000 | +1.006% | 274,044 | -82.325% | |
| 2023-01-09 | 27.6600 | 27.7100 | 26.8000 | 26.8300 | -1.650% | 426,898 | -82.147% | |
| 2023-01-06 | 27.5500 | 27.6700 | 27.1400 | 27.2800 | +0.516% | 296,251 | -82.441% | |
| 2023-01-05 | 27.0000 | 27.2500 | 26.5600 | 27.1400 | +0.742% | 179,050 | -82.351% | |
| 2023-01-04 | 26.3200 | 26.9700 | 26.3200 | 26.9400 | +1.469% | 436,189 | -82.220% | |
| 2023-01-03 | 27.3000 | 27.3700 | 26.3100 | 26.5500 | -2.854% | 303,083 | -81.959% | |
| 2022-12-30 | 27.1300 | 27.3650 | 26.9600 | 27.3300 | -0.146% | 210,939 | -82.473% | |
| 2022-12-29 | 26.8000 | 27.4499 | 26.8000 | 27.3700 | +2.509% | 203,217 | -82.499% | |
| 2022-12-28 | 27.4800 | 27.4800 | 26.5500 | 26.7000 | -2.661% | 198,734 | -82.060% | |
| 2022-12-27 | 27.5700 | 27.6250 | 27.0800 | 27.4300 | -0.291% | 323,070 | -82.537% | |
| 2022-12-23 | 27.1400 | 27.6300 | 27.0400 | 27.5100 | +1.889% | 207,422 | -82.588% | |
| 2022-12-22 | 27.3900 | 27.4750 | 26.3700 | 27.0000 | -2.597% | 385,278 | -82.259% | Div $0.140 |
| 2022-12-21 | 27.8400 | 28.0400 | 27.5800 | 27.7200 | +0.984% | 273,750 | -82.720% | |
| 2022-12-20 | 26.8700 | 27.7800 | 26.8700 | 27.4500 | +1.742% | 236,533 | -82.550% | |
| 2022-12-19 | 27.8500 | 28.0500 | 26.7050 | 26.9800 | -2.529% | 400,382 | -82.246% | |
| 2022-12-16 | 26.7300 | 28.0000 | 26.6800 | 27.6800 | +1.503% | 1,874,453 | -82.695% | |
| 2022-12-15 | 27.2700 | 27.5400 | 26.8100 | 27.2700 | -0.800% | 247,739 | -82.435% | |
| 2022-12-14 | 27.5200 | 27.8700 | 27.2400 | 27.4900 | +0.255% | 267,128 | -82.575% | |
| 2022-12-13 | 28.0000 | 28.1900 | 27.3400 | 27.4200 | 0.000% | 356,481 | -82.531% | |
| 2022-12-12 | 26.4100 | 27.6000 | 26.2000 | 27.4200 | +4.298% | 360,656 | -82.531% | |
| 2022-12-09 | 26.8600 | 27.1900 | 26.2800 | 26.2900 | -2.485% | 199,474 | -81.780% | |
| 2022-12-08 | 27.2300 | 27.2400 | 26.8900 | 26.9600 | +0.747% | 352,427 | -82.233% | |
| 2022-12-07 | 26.6100 | 26.9200 | 26.3200 | 26.7600 | +1.019% | 322,176 | -82.100% | |
| 2022-12-06 | 26.3500 | 26.7750 | 25.8300 | 26.4900 | -0.638% | 351,025 | -81.918% | |
| 2022-12-05 | 28.5000 | 28.6850 | 26.5000 | 26.6600 | -5.695% | 1,061,084 | -82.033% | |
| 2022-12-02 | 28.0000 | 28.4400 | 27.9500 | 28.2700 | +0.177% | 643,565 | -83.056% | |
| 2022-12-01 | 28.5000 | 28.5000 | 27.6500 | 28.2200 | -0.808% | 365,707 | -83.026% | |
| 2022-11-30 | 28.1400 | 28.5100 | 27.6100 | 28.4500 | +2.338% | 1,106,069 | -83.163% | |
| 2022-11-29 | 27.5100 | 27.8400 | 27.2600 | 27.8000 | +1.757% | 276,480 | -82.770% | |
| 2022-11-28 | 27.6200 | 27.8800 | 26.8000 | 27.3200 | -3.155% | 290,745 | -82.467% | |
| 2022-11-25 | 28.0100 | 28.5600 | 28.0000 | 28.2100 | +0.427% | 154,302 | -83.020% | |
| 2022-11-23 | 27.9200 | 28.3150 | 27.7400 | 28.0900 | -1.092% | 169,059 | -82.948% | |
| 2022-11-22 | 28.4300 | 28.6000 | 28.0400 | 28.4000 | +1.465% | 394,326 | -83.134% | |
| 2022-11-21 | 27.6300 | 28.0100 | 26.9500 | 27.9900 | -0.214% | 302,332 | -82.887% | |
| 2022-11-18 | 27.8400 | 28.0500 | 27.3350 | 28.0500 | +0.610% | 315,521 | -82.923% | |
| 2022-11-17 | 27.4800 | 27.8900 | 27.2250 | 27.8800 | +0.108% | 335,403 | -82.819% | |
| 2022-11-16 | 27.6800 | 28.0000 | 27.3900 | 27.8500 | -0.465% | 417,034 | -82.801% | |
| 2022-11-15 | 27.2200 | 27.9900 | 26.9300 | 27.9800 | +3.247% | 310,145 | -82.881% | |
| 2022-11-14 | 27.4400 | 27.8100 | 26.7900 | 27.1000 | -2.237% | 333,070 | -82.325% | |
| 2022-11-11 | 27.9000 | 28.2700 | 27.5900 | 27.7200 | +0.435% | 251,281 | -82.720% | |
| 2022-11-10 | 27.6700 | 27.8700 | 27.2500 | 27.6000 | +2.755% | 344,079 | -82.645% | |
| 2022-11-09 | 27.1600 | 27.6600 | 26.5100 | 26.8600 | -2.256% | 313,971 | -82.167% | |
| 2022-11-08 | 27.1900 | 27.5400 | 26.7110 | 27.4800 | +1.253% | 532,742 | -82.569% | |
| 2022-11-07 | 26.4900 | 27.1400 | 26.4300 | 27.1400 | +2.415% | 322,372 | -82.351% | |
| 2022-11-04 | 26.9000 | 26.9000 | 26.0600 | 26.5000 | +1.184% | 303,846 | -81.925% | |
| 2022-11-03 | 25.4900 | 26.3600 | 25.0400 | 26.1900 | +1.042% | 571,957 | -81.711% | |
| 2022-11-02 | 26.4900 | 26.9000 | 25.8900 | 25.9200 | -2.630% | 278,974 | -81.520% | |
| 2022-11-01 | 26.0300 | 26.7400 | 25.5900 | 26.6200 | +4.433% | 500,437 | -82.006% | |
| 2022-10-31 | 24.0900 | 25.5200 | 23.3500 | 25.4900 | +4.424% | 725,553 | -81.208% | |
| 2022-10-28 | 25.3300 | 25.6200 | 22.2900 | 24.4100 | -10.224% | 749,852 | -80.377% | |
| 2022-10-27 | 27.6100 | 27.8800 | 27.1100 | 27.1900 | -0.330% | 223,442 | -82.383% | |
| 2022-10-26 | 27.6900 | 27.8200 | 27.2050 | 27.2800 | -0.655% | 227,953 | -82.441% | |
| 2022-10-25 | 27.1800 | 27.6400 | 26.9100 | 27.4600 | 0.000% | 259,883 | -82.556% | |
| 2022-10-24 | 26.9800 | 27.5000 | 26.7000 | 27.4600 | +1.478% | 275,026 | -82.556% | |
| 2022-10-21 | 26.3000 | 27.1300 | 26.2300 | 27.0600 | +3.718% | 221,003 | -82.299% | |
| 2022-10-20 | 26.4500 | 26.7700 | 25.8200 | 26.0900 | -1.286% | 215,808 | -81.640% | |
| 2022-10-19 | 26.0800 | 26.6100 | 26.0400 | 26.4300 | +1.226% | 187,850 | -81.877% | |
| 2022-10-18 | 26.1200 | 26.5900 | 25.6600 | 26.1100 | +0.967% | 280,311 | -81.655% | |
| 2022-10-17 | 25.0300 | 25.9200 | 24.9900 | 25.8600 | +5.724% | 310,150 | -81.477% | |
| 2022-10-14 | 25.2500 | 25.6242 | 24.4300 | 24.4600 | -3.397% | 245,564 | -80.417% | |
| 2022-10-13 | 23.9800 | 25.4400 | 23.6300 | 25.3200 | +4.758% | 254,935 | -81.082% | |
| 2022-10-12 | 24.1600 | 24.2900 | 23.6700 | 24.1700 | -1.266% | 243,472 | -80.182% | |
| 2022-10-11 | 24.4600 | 24.8500 | 24.1700 | 24.4800 | -1.290% | 290,189 | -80.433% | |
| 2022-10-10 | 25.5600 | 25.7800 | 24.7000 | 24.8000 | -1.938% | 235,646 | -80.685% | |
| 2022-10-07 | 26.0100 | 26.2110 | 25.1200 | 25.2900 | -3.289% | 274,733 | -81.060% | |
| 2022-10-06 | 25.9100 | 26.3700 | 25.7800 | 26.1500 | +0.577% | 215,482 | -81.683% | |
| 2022-10-05 | 25.7900 | 26.1200 | 25.2400 | 26.0000 | -0.038% | 229,426 | -81.577% | |
| 2022-10-04 | 25.4900 | 26.0700 | 25.4700 | 26.0100 | +4.165% | 388,956 | -81.584% | |
| 2022-10-03 | 24.2000 | 25.1500 | 24.1500 | 24.9700 | +6.527% | 475,418 | -80.817% | |
| 2022-09-30 | 23.7500 | 24.0750 | 23.4100 | 23.4400 | -2.333% | 412,066 | -79.565% | |
| 2022-09-29 | 24.4400 | 24.4900 | 23.6600 | 24.0000 | -2.913% | 341,204 | -80.042% | |
| 2022-09-28 | 23.5900 | 24.9300 | 23.5900 | 24.7200 | +5.777% | 704,773 | -80.623% | |
| 2022-09-27 | 23.4900 | 23.9100 | 23.2150 | 23.3700 | +1.081% | 1,688,837 | -79.504% | |
| 2022-09-26 | 23.6000 | 24.1900 | 23.0500 | 23.1200 | -2.034% | 541,477 | -79.282% | |
| 2022-09-23 | 24.4100 | 24.6500 | 23.3469 | 23.6000 | -6.014% | 437,238 | -79.703% | |
| 2022-09-22 | 25.0800 | 25.6200 | 24.6000 | 25.1100 | +0.160% | 335,605 | -80.924% | Div $0.140 |
| 2022-09-21 | 26.3400 | 26.3400 | 25.0000 | 25.0700 | -2.980% | 395,650 | -80.893% | |
| 2022-09-20 | 25.9600 | 26.1700 | 25.5900 | 25.8400 | -1.824% | 651,561 | -81.463% | |
| 2022-09-19 | 24.6600 | 26.5000 | 24.6600 | 26.3200 | +4.569% | 622,084 | -81.801% | |
| 2022-09-16 | 25.5300 | 25.5300 | 24.2900 | 25.1700 | -1.526% | 2,016,979 | -80.969% | |
| 2022-09-15 | 24.6400 | 25.5900 | 24.2200 | 25.5600 | +1.914% | 779,324 | -81.260% | |
| 2022-09-14 | 24.7000 | 25.3790 | 24.5850 | 25.0800 | +2.200% | 456,640 | -80.901% | |
| 2022-09-13 | 24.8700 | 25.3100 | 24.4600 | 24.5400 | -3.348% | 519,321 | -80.481% | |
| 2022-09-12 | 25.2300 | 25.5600 | 24.7150 | 25.3900 | +1.764% | 461,321 | -81.134% | |
| 2022-09-09 | 24.8900 | 25.1100 | 24.7700 | 24.9500 | +1.878% | 370,764 | -80.802% | |
| 2022-09-08 | 24.1200 | 24.5250 | 23.8300 | 24.4900 | +1.366% | 258,949 | -80.441% | |
| 2022-09-07 | 24.0100 | 24.3100 | 23.5312 | 24.1600 | -0.617% | 344,510 | -80.174% | |
| 2022-09-06 | 24.5000 | 24.5000 | 23.5200 | 24.3100 | -0.532% | 768,979 | -80.296% | |
| 2022-09-02 | 25.0000 | 25.0000 | 24.1610 | 24.4400 | +0.411% | 461,254 | -80.401% | |
| 2022-09-01 | 25.5200 | 25.5200 | 24.1500 | 24.3400 | -5.659% | 376,864 | -80.320% | |
| 2022-08-31 | 25.4800 | 25.9500 | 25.0800 | 25.8000 | +0.078% | 560,309 | -81.434% | |
| 2022-08-30 | 26.9300 | 26.9300 | 25.4500 | 25.7800 | -5.011% | 410,540 | -81.420% | |
| 2022-08-29 | 26.6400 | 27.4800 | 26.5300 | 27.1400 | +0.780% | 613,785 | -82.351% | |
| 2022-08-26 | 27.7000 | 27.9900 | 26.8600 | 26.9300 | -2.745% | 286,181 | -82.213% | |
| 2022-08-25 | 27.5300 | 28.3900 | 27.3800 | 27.6900 | +0.654% | 296,272 | -82.701% | |
| 2022-08-24 | 27.4500 | 27.6750 | 27.1900 | 27.5100 | +0.880% | 224,874 | -82.588% | |
| 2022-08-23 | 27.3300 | 27.8700 | 27.1700 | 27.2700 | +1.112% | 371,135 | -82.435% | |
| 2022-08-22 | 27.4200 | 27.4500 | 26.8500 | 26.9700 | -3.020% | 321,049 | -82.240% | |
| 2022-08-19 | 28.3500 | 28.3500 | 27.6300 | 27.8100 | -2.250% | 265,277 | -82.776% | |
| 2022-08-18 | 27.9400 | 28.6000 | 27.9400 | 28.4500 | +2.338% | 285,936 | -83.163% | |
| 2022-08-17 | 27.0700 | 28.1600 | 26.7500 | 27.8000 | +1.017% | 333,864 | -82.770% | |
| 2022-08-16 | 27.6300 | 27.8300 | 27.3100 | 27.5200 | -0.398% | 282,702 | -82.594% | |
| 2022-08-15 | 27.1900 | 27.8100 | 26.6600 | 27.6300 | -2.056% | 290,829 | -82.664% | |
| 2022-08-12 | 27.5900 | 28.2600 | 27.4365 | 28.2100 | +2.210% | 279,594 | -83.020% | |
| 2022-08-11 | 27.0200 | 27.7700 | 27.0200 | 27.6000 | +2.222% | 1,203,717 | -82.645% | |
| 2022-08-10 | 27.1400 | 27.2900 | 26.8150 | 27.0000 | +0.223% | 473,385 | -82.259% | |
| 2022-08-09 | 27.1300 | 27.4300 | 26.9100 | 26.9400 | -0.259% | 639,846 | -82.220% | |
| 2022-08-08 | 27.2800 | 27.4200 | 26.8800 | 27.0100 | -1.062% | 543,730 | -82.266% | |
| 2022-08-05 | 26.9300 | 27.5950 | 26.9300 | 27.3000 | +0.220% | 523,223 | -82.454% | |
| 2022-08-04 | 27.4700 | 27.7900 | 27.0800 | 27.2400 | -1.979% | 457,622 | -82.416% | |
| 2022-08-03 | 28.2200 | 28.3100 | 27.6900 | 27.7900 | 0.000% | 424,844 | -82.764% | |
| 2022-08-02 | 27.6800 | 28.3500 | 26.9900 | 27.7900 | +0.325% | 381,415 | -82.764% | |
| 2022-08-01 | 27.1000 | 28.0900 | 26.3700 | 27.7000 | -0.072% | 657,680 | -82.708% | |
| 2022-07-29 | 24.9500 | 27.9800 | 24.4771 | 27.7200 | +19.123% | 1,077,019 | -82.720% | |
| 2022-07-28 | 23.1700 | 23.3900 | 22.5000 | 23.2700 | +1.306% | 321,300 | -79.416% | |
| 2022-07-27 | 22.6700 | 23.1300 | 22.4900 | 22.9700 | +2.453% | 311,393 | -79.147% | |
| 2022-07-26 | 23.0000 | 23.0700 | 22.3300 | 22.4200 | -2.053% | 274,026 | -78.635% | |
| 2022-07-25 | 22.3800 | 22.9000 | 22.0900 | 22.8900 | +3.951% | 389,800 | -79.074% | |
| 2022-07-22 | 21.9800 | 22.4200 | 21.7800 | 22.0200 | +0.045% | 460,665 | -78.247% | |
| 2022-07-21 | 22.3200 | 22.3500 | 21.5600 | 22.0100 | -4.346% | 424,457 | -78.237% | |
| 2022-07-20 | 22.4200 | 23.1400 | 22.4000 | 23.0100 | +1.589% | 440,423 | -79.183% | |
| 2022-07-19 | 22.0200 | 22.8400 | 22.0200 | 22.6500 | +3.756% | 412,199 | -78.852% | |
| 2022-07-18 | 22.1300 | 22.3400 | 21.6900 | 21.8300 | +1.018% | 342,012 | -78.058% | |
| 2022-07-15 | 21.5200 | 21.6800 | 20.9100 | 21.6100 | +2.758% | 306,218 | -77.834% | |
| 2022-07-14 | 20.5100 | 21.1500 | 20.2500 | 21.0300 | -0.473% | 356,691 | -77.223% | |
| 2022-07-13 | 21.1300 | 21.4800 | 20.7600 | 21.1300 | -0.611% | 310,321 | -77.331% | |
| 2022-07-12 | 21.0100 | 21.5300 | 21.0100 | 21.2600 | -0.978% | 373,023 | -77.469% | |
| 2022-07-11 | 21.0100 | 21.5600 | 21.0100 | 21.4700 | +0.047% | 373,600 | -77.690% | |
| 2022-07-08 | 21.2500 | 21.4800 | 20.6000 | 21.4600 | +2.483% | 466,308 | -77.679% | |
| 2022-07-07 | 20.8400 | 21.2300 | 20.6000 | 20.9400 | +2.849% | 572,050 | -77.125% | |
| 2022-07-06 | 19.9800 | 20.4400 | 19.5700 | 20.3600 | +0.494% | 598,241 | -76.473% | |
| 2022-07-05 | 20.2600 | 20.4500 | 19.4100 | 20.2600 | -2.596% | 700,359 | -76.357% | |
| 2022-07-01 | 20.5800 | 20.8900 | 19.7650 | 20.8000 | +1.662% | 490,590 | -76.971% | |
| 2022-06-30 | 20.2400 | 20.6400 | 20.0700 | 20.4600 | -1.350% | 559,184 | -76.588% | |
| 2022-06-29 | 22.0000 | 22.0000 | 20.5800 | 20.7400 | -4.424% | 438,248 | -76.905% | |
| 2022-06-28 | 22.5200 | 22.5200 | 21.5300 | 21.7000 | -1.139% | 442,202 | -77.926% | |
| 2022-06-27 | 21.1800 | 22.0670 | 21.0000 | 21.9500 | +5.732% | 629,025 | -78.178% | |
| 2022-06-24 | 20.5000 | 21.2100 | 20.2300 | 20.7600 | +2.976% | 867,993 | -76.927% | |
| 2022-06-23 | 20.8700 | 21.0999 | 19.2900 | 20.1600 | -3.679% | 716,747 | -76.240% | |
| 2022-06-22 | 21.2200 | 21.5300 | 20.8500 | 20.9300 | -4.993% | 663,625 | -77.114% | |
| 2022-06-21 | 21.2500 | 22.4400 | 21.1921 | 22.0300 | +5.710% | 705,513 | -78.257% | |
| 2022-06-17 | 22.3600 | 22.4800 | 20.5500 | 20.8400 | -5.999% | 2,246,273 | -77.015% | |
| 2022-06-16 | 22.8900 | 23.1600 | 22.0250 | 22.1700 | -5.579% | 728,864 | -78.394% | |
| 2022-06-15 | 23.7700 | 24.0300 | 23.1450 | 23.4800 | -0.970% | 610,819 | -79.600% | |
| 2022-06-14 | 24.0600 | 24.7300 | 23.4550 | 23.7100 | -0.795% | 426,083 | -79.798% | |
| 2022-06-13 | 25.5200 | 25.5200 | 23.8610 | 23.9000 | -8.148% | 497,149 | -79.958% | |
| 2022-06-10 | 26.1100 | 26.3450 | 25.6350 | 26.0200 | -1.959% | 366,046 | -81.591% | |
| 2022-06-09 | 26.3900 | 27.0000 | 26.1000 | 26.5400 | +0.264% | 305,862 | -81.952% | |
| 2022-06-08 | 26.5600 | 26.7600 | 26.0800 | 26.4700 | 0.000% | 310,450 | -81.904% | |
| 2022-06-07 | 26.2900 | 26.5668 | 25.8900 | 26.4700 | +0.685% | 467,119 | -81.904% | |
| 2022-06-06 | 25.8500 | 26.3900 | 25.5400 | 26.2900 | +2.375% | 358,529 | -81.780% | |
| 2022-06-03 | 25.2700 | 25.7700 | 24.9350 | 25.6800 | +1.342% | 348,408 | -81.347% | |
| 2022-06-02 | 25.0200 | 25.3700 | 24.7700 | 25.3400 | +1.117% | 451,051 | -81.097% | Div $0.120 |
| 2022-06-01 | 24.9700 | 25.3200 | 24.4200 | 25.0600 | +1.089% | 757,178 | -80.886% | |
| 2022-05-31 | 25.0300 | 25.2267 | 24.6250 | 24.7900 | +0.121% | 523,335 | -80.678% | |
| 2022-05-27 | 24.5300 | 24.9150 | 24.3600 | 24.7600 | +0.487% | 587,407 | -80.654% | |
| 2022-05-26 | 25.1700 | 25.2200 | 24.5950 | 24.6400 | -0.605% | 433,622 | -80.560% | |
| 2022-05-25 | 24.3400 | 24.8200 | 24.3000 | 24.7900 | +1.807% | 573,863 | -80.678% | |
| 2022-05-24 | 24.2500 | 24.4800 | 23.7700 | 24.3500 | -1.177% | 512,934 | -80.329% | |
| 2022-05-23 | 24.8100 | 24.9600 | 24.3700 | 24.6400 | +0.695% | 469,474 | -80.560% | |
| 2022-05-20 | 25.9000 | 25.9000 | 23.7850 | 24.4700 | -4.786% | 490,386 | -80.425% | |
| 2022-05-19 | 25.1300 | 26.0500 | 25.1100 | 25.7000 | +0.626% | 837,458 | -81.362% | |
| 2022-05-18 | 24.9000 | 26.6400 | 24.6000 | 25.5400 | +6.683% | 1,023,779 | -81.245% | |
| 2022-05-17 | 24.5300 | 24.5400 | 23.7500 | 23.9400 | -0.993% | 329,890 | -79.992% | |
| 2022-05-16 | 23.2800 | 24.3400 | 23.2800 | 24.1800 | +3.599% | 521,263 | -80.190% | |
| 2022-05-13 | 22.7900 | 23.7000 | 22.7900 | 23.3400 | +3.687% | 495,065 | -79.477% | |
| 2022-05-12 | 22.3000 | 22.9900 | 22.1100 | 22.5100 | +0.671% | 583,618 | -78.721% | |
| 2022-05-11 | 22.9800 | 23.3600 | 22.3200 | 22.3600 | -0.710% | 688,763 | -78.578% | |
| 2022-05-10 | 23.2200 | 24.0100 | 22.1750 | 22.5200 | -2.257% | 619,737 | -78.730% | |
| 2022-05-09 | 23.0300 | 23.4200 | 22.3700 | 23.0400 | -1.957% | 727,262 | -79.210% | |
| 2022-05-06 | 22.9300 | 23.6500 | 22.7000 | 23.5000 | +3.297% | 611,660 | -79.617% | |
| 2022-05-05 | 23.2700 | 23.6700 | 22.3700 | 22.7500 | -2.653% | 563,285 | -78.945% | |
| 2022-05-04 | 23.1000 | 23.7000 | 22.4300 | 23.3700 | +2.952% | 865,995 | -79.504% | |
| 2022-05-03 | 22.9100 | 23.6743 | 22.6000 | 22.7000 | -0.656% | 981,404 | -78.899% | |
| 2022-05-02 | 24.0600 | 24.2600 | 22.2200 | 22.8500 | -5.656% | 1,052,223 | -79.037% | |
| 2022-04-29 | 26.9500 | 26.9500 | 24.0200 | 24.2200 | -9.152% | 1,165,021 | -80.223% | |
| 2022-04-28 | 26.0900 | 26.7900 | 25.5700 | 26.6600 | +3.213% | 315,302 | -82.033% | |
| 2022-04-27 | 25.9700 | 26.3600 | 25.5900 | 25.8300 | -0.768% | 376,007 | -81.456% | |
| 2022-04-26 | 26.4100 | 26.6800 | 25.9700 | 26.0300 | -1.439% | 410,449 | -81.598% | |
| 2022-04-25 | 26.2600 | 26.5000 | 25.2900 | 26.4100 | -1.931% | 514,407 | -81.863% | |
| 2022-04-22 | 27.1500 | 27.7400 | 26.8100 | 26.9300 | -1.572% | 468,390 | -82.213% | |
| 2022-04-21 | 27.9800 | 28.4200 | 27.1400 | 27.3600 | -1.156% | 414,827 | -82.493% | |
| 2022-04-20 | 27.7800 | 28.1700 | 27.5500 | 27.6800 | +0.181% | 318,074 | -82.695% | |
| 2022-04-19 | 27.5800 | 28.0500 | 27.5100 | 27.6300 | -0.612% | 518,478 | -82.664% | |
| 2022-04-18 | 26.7700 | 27.8650 | 26.6300 | 27.8000 | +4.787% | 750,289 | -82.770% | |
| 2022-04-14 | 26.5600 | 26.7900 | 26.2500 | 26.5300 | +0.075% | 445,754 | -81.945% | |
| 2022-04-13 | 26.4700 | 26.7300 | 25.9500 | 26.5100 | +1.649% | 624,893 | -81.931% | |
| 2022-04-12 | 26.4100 | 27.0900 | 26.0100 | 26.0800 | +0.578% | 466,468 | -81.633% | |
| 2022-04-11 | 25.4300 | 26.1000 | 25.2000 | 25.9300 | +1.250% | 643,336 | -81.527% | |
| 2022-04-08 | 26.0100 | 26.1800 | 25.5800 | 25.6100 | -1.386% | 468,898 | -81.296% | |
| 2022-04-07 | 26.0600 | 26.1700 | 25.2800 | 25.9700 | -0.038% | 581,732 | -81.556% | |
| 2022-04-06 | 26.3300 | 26.5800 | 25.9400 | 25.9800 | -1.066% | 713,894 | -81.563% | |
| 2022-04-05 | 27.5000 | 27.8300 | 26.2300 | 26.2600 | -4.056% | 504,337 | -81.759% | |
| 2022-04-04 | 28.0600 | 28.1199 | 27.1700 | 27.3700 | -1.263% | 401,577 | -82.499% | |
| 2022-04-01 | 27.0700 | 27.7400 | 27.0700 | 27.7200 | 0.000% | 520,364 | -82.720% |