Dark

ATSG
Air Transport Services Group, Inc.
stock NASDAQ

Inactive

Apr 10, 2025

22.48USD-0.044%(-0.01)4,657,877

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-22.49)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-10	22.49	22.4900	22.4800	22.480	-0.044%	4,657,877	0.000%
2025-04-09	22.47	22.4900	22.4700	22.490	+0.044%	3,785,928	-0.044%
2025-04-08	22.40	22.4900	22.4000	22.480	+0.717%	3,781,784	0.000%
2025-04-07	22.36	22.4000	21.9800	22.320	-0.357%	7,684,598	+0.717%
2025-04-04	22.46	22.4700	22.3700	22.400	+0.045%	2,650,058	+0.357%
2025-04-03	22.43	22.4550	22.3900	22.390	-0.223%	2,396,275	+0.402%
2025-04-02	22.43	22.4500	22.4300	22.440	0.000%	680,646	+0.178%
2025-04-01	22.40	22.4500	22.4000	22.440	0.000%	1,439,356	+0.178%
2025-03-31	22.43	22.4600	22.4300	22.440	+0.045%	435,117	+0.178%
2025-03-28	22.43	22.4400	22.4300	22.430	-0.045%	539,286	+0.223%
2025-03-27	22.39	22.4500	22.3800	22.440	+0.448%	952,041	+0.178%
2025-03-26	22.35	22.3600	22.3400	22.340	0.000%	689,425	+0.627%
2025-03-25	22.35	22.3550	22.3400	22.340	0.000%	496,649	+0.627%
2025-03-24	22.33	22.3500	22.3300	22.340	+0.045%	528,786	+0.627%
2025-03-21	22.31	22.3400	22.3100	22.330	+0.045%	933,102	+0.672%
2025-03-20	22.33	22.3500	22.3100	22.320	-0.134%	520,912	+0.717%
2025-03-19	22.33	22.3500	22.3100	22.350	+0.179%	840,823	+0.582%
2025-03-18	22.33	22.3360	22.3100	22.310	0.000%	1,066,856	+0.762%
2025-03-17	22.33	22.3400	22.3100	22.310	-0.112%	586,105	+0.762%
2025-03-14	22.32	22.3400	22.3200	22.335	+0.067%	432,159	+0.649%
2025-03-13	22.30	22.3400	22.3000	22.320	+0.045%	426,571	+0.717%
2025-03-12	22.30	22.3300	22.2800	22.310	+0.090%	1,027,042	+0.762%
2025-03-11	22.28	22.3100	22.2600	22.290	+0.090%	1,074,730	+0.852%
2025-03-10	22.30	22.3200	22.2700	22.270	-0.090%	1,251,029	+0.943%
2025-03-07	22.30	22.3300	22.2800	22.290	0.000%	731,829	+0.852%
2025-03-06	22.32	22.3300	22.2850	22.290	0.000%	701,016	+0.852%
2025-03-05	22.27	22.3200	22.2600	22.290	0.000%	900,320	+0.852%
2025-03-04	22.32	22.3300	22.2700	22.290	-0.134%	1,637,191	+0.852%
2025-03-03	22.34	22.3400	22.2700	22.320	-0.045%	732,502	+0.717%
2025-02-28	22.34	22.3800	22.3300	22.330	-0.045%	614,216	+0.672%
2025-02-27	22.36	22.3600	22.3400	22.340	0.000%	654,434	+0.627%
2025-02-26	22.34	22.3800	22.3300	22.340	+0.045%	419,723	+0.627%
2025-02-25	22.32	22.3500	22.2900	22.330	+0.135%	1,147,698	+0.672%
2025-02-24	22.33	22.3300	22.2950	22.300	0.000%	398,078	+0.807%
2025-02-21	22.35	22.3500	22.3000	22.300	0.000%	567,694	+0.807%
2025-02-20	22.31	22.3200	22.2950	22.300	-0.090%	547,924	+0.807%
2025-02-19	22.30	22.3200	22.2700	22.320	-0.045%	611,880	+0.717%
2025-02-18	22.25	22.3400	22.2500	22.330	+0.405%	2,719,227	+0.672%
2025-02-14	22.29	22.3000	22.2400	22.240	-0.090%	292,861	+1.079%
2025-02-13	22.30	22.3000	22.2600	22.260	-0.090%	757,749	+0.988%
2025-02-12	22.25	22.3100	22.2450	22.280	+0.135%	701,967	+0.898%
2025-02-11	22.25	22.2950	22.2400	22.250	+0.045%	1,878,725	+1.034%
2025-02-10	22.26	22.2800	22.2350	22.240	+0.045%	586,125	+1.079%
2025-02-07	22.25	22.2900	22.2300	22.230	0.000%	1,473,835	+1.125%
2025-02-06	22.29	22.2900	22.2300	22.230	-0.135%	1,140,659	+1.125%
2025-02-05	22.29	22.2900	22.2300	22.260	+0.045%	1,036,768	+0.988%
2025-02-04	22.20	22.2700	22.2000	22.250	+0.225%	974,271	+1.034%
2025-02-03	22.15	22.2950	22.1200	22.200	-0.090%	1,252,377	+1.261%
2025-01-31	22.28	22.3000	22.2200	22.220	-0.225%	2,950,257	+1.170%
2025-01-30	22.29	22.3100	22.2700	22.270	-0.045%	489,568	+0.943%
2025-01-29	22.26	22.3000	22.2500	22.280	+0.090%	682,884	+0.898%
2025-01-28	22.27	22.2750	22.2500	22.260	0.000%	784,402	+0.988%
2025-01-27	22.24	22.2900	22.2200	22.260	-0.045%	886,285	+0.988%
2025-01-24	22.17	22.2800	22.1700	22.270	+0.451%	1,104,783	+0.943%
2025-01-23	22.10	22.1800	22.0900	22.170	+0.362%	1,117,359	+1.398%
2025-01-22	22.10	22.1350	22.0900	22.090	-0.090%	938,272	+1.766%
2025-01-21	22.11	22.1300	22.0900	22.110	0.000%	734,845	+1.673%
2025-01-17	22.11	22.1300	22.0800	22.110	+0.045%	1,250,210	+1.673%
2025-01-16	22.11	22.1100	22.0600	22.100	+0.091%	462,948	+1.719%
2025-01-15	22.15	22.1600	22.0800	22.080	+0.091%	360,987	+1.812%
2025-01-14	22.08	22.1200	22.0600	22.060	0.000%	620,048	+1.904%
2025-01-13	22.05	22.0800	22.0300	22.060	+0.091%	441,932	+1.904%
2025-01-10	22.02	22.0600	22.0200	22.040	0.000%	661,170	+1.996%
2025-01-08	22.03	22.1400	22.0100	22.040	+0.045%	1,247,569	+1.996%
2025-01-07	22.02	22.0500	21.9900	22.030	+0.182%	658,763	+2.043%
2025-01-06	21.99	22.0500	21.9700	21.990	-0.045%	954,511	+2.228%
2025-01-03	21.98	22.0000	21.9600	22.000	+0.137%	1,190,700	+2.182%
2025-01-02	22.00	22.0000	21.9500	21.970	-0.045%	1,257,841	+2.321%
2024-12-31	22.00	22.0100	21.9500	21.980	+0.046%	809,542	+2.275%
2024-12-30	21.92	22.0000	21.9200	21.970	+0.228%	2,032,915	+2.321%
2024-12-27	21.95	21.9700	21.9200	21.920	-0.137%	1,230,445	+2.555%
2024-12-26	21.92	22.0400	21.9100	21.950	0.000%	1,122,869	+2.415%
2024-12-24	21.93	21.9620	21.9000	21.950	+0.228%	1,348,198	+2.415%
2024-12-23	21.88	21.9400	21.8650	21.900	+0.137%	361,665	+2.648%
2024-12-20	21.87	21.9600	21.8500	21.870	-0.137%	1,363,058	+2.789%
2024-12-19	21.96	21.9600	21.8650	21.900	+0.137%	495,044	+2.648%
2024-12-18	21.94	21.9500	21.8675	21.870	-0.137%	1,652,082	+2.789%
2024-12-17	21.93	21.9700	21.8850	21.900	-0.364%	2,668,801	+2.648%
2024-12-16	21.90	21.9850	21.9000	21.980	+0.365%	1,679,531	+2.275%
2024-12-13	21.93	21.9500	21.9000	21.900	-0.182%	2,758,177	+2.648%
2024-12-12	21.97	21.9900	21.8950	21.940	+0.046%	1,464,920	+2.461%
2024-12-11	21.96	21.9900	21.9000	21.930	0.000%	1,304,389	+2.508%
2024-12-10	22.07	22.0800	21.9000	21.930	-1.350%	3,296,850	+2.508%
2024-12-09	22.05	22.3300	22.0150	22.230	+1.137%	1,976,340	+1.125%
2024-12-06	22.07	22.0800	21.9700	21.980	-0.091%	621,280	+2.275%
2024-12-05	22.01	22.1150	21.9900	22.000	-0.587%	567,068	+2.182%
2024-12-04	21.98	22.1900	21.9500	22.130	+0.682%	600,243	+1.582%
2024-12-03	22.05	22.0500	21.9700	21.980	-0.272%	667,493	+2.275%
2024-12-02	21.97	22.0500	21.9500	22.040	+0.364%	759,869	+1.996%
2024-11-29	21.99	22.0200	21.9500	21.960	-0.136%	447,428	+2.368%
2024-11-27	21.97	22.0100	21.9200	21.990	+0.091%	1,223,457	+2.228%
2024-11-26	21.96	22.0000	21.9500	21.970	+0.091%	482,134	+2.321%
2024-11-25	22.00	22.0200	21.9500	21.950	-0.046%	781,299	+2.415%
2024-11-22	21.97	21.9900	21.9500	21.960	0.000%	606,151	+2.368%
2024-11-21	21.98	22.0000	21.9600	21.960	-0.136%	407,743	+2.368%
2024-11-20	21.96	22.0000	21.9200	21.990	+0.091%	1,270,552	+2.228%
2024-11-19	21.97	21.9800	21.9200	21.970	0.000%	698,827	+2.321%
2024-11-18	22.04	22.0600	21.9500	21.970	-0.227%	2,270,193	+2.321%
2024-11-15	22.05	22.0700	22.0100	22.020	-0.045%	1,077,928	+2.089%
2024-11-14	22.12	22.1400	22.0250	22.030	-0.181%	818,484	+2.043%
2024-11-13	22.02	22.0750	22.0200	22.070	+0.273%	902,379	+1.858%
2024-11-12	22.03	22.0500	22.0000	22.010	-0.091%	1,328,630	+2.135%
2024-11-11	22.07	22.1200	22.0100	22.030	+0.091%	1,635,908	+2.043%
2024-11-08	22.04	22.0800	21.9800	22.010	-0.136%	2,829,348	+2.135%
2024-11-07	22.04	22.1800	22.0300	22.040	-0.045%	1,040,080	+1.996%
2024-11-06	22.06	22.2700	21.9900	22.050	+0.136%	1,934,459	+1.950%
2024-11-05	21.97	22.0450	21.9700	22.020	+0.091%	3,937,206	+2.089%
2024-11-04	22.04	22.1000	21.8500	22.000	+26.437%	15,499,960	+2.182%
2024-11-01	17.34	17.5550	17.1610	17.400	+0.928%	388,010	+29.195%
2024-10-31	17.34	17.6500	17.1400	17.240	-0.289%	1,189,864	+30.394%
2024-10-30	17.32	17.6400	17.0500	17.290	-0.974%	313,650	+30.017%
2024-10-29	17.02	17.7450	16.9400	17.460	+1.512%	463,443	+28.751%
2024-10-28	16.78	17.6100	16.7300	17.200	+3.241%	454,032	+30.698%
2024-10-25	16.36	16.8300	16.2800	16.660	+2.903%	589,006	+34.934%
2024-10-24	16.39	16.6500	16.1400	16.190	-0.369%	342,053	+38.851%
2024-10-23	16.02	16.3100	15.9600	16.250	+0.371%	198,148	+38.338%
2024-10-22	16.15	16.2000	15.8700	16.190	-0.062%	129,478	+38.851%
2024-10-21	16.33	16.4250	15.9800	16.200	-1.038%	253,729	+38.765%
2024-10-18	16.57	16.6000	16.1600	16.370	-0.908%	241,414	+37.324%
2024-10-17	16.47	16.6200	16.3400	16.520	+0.182%	323,760	+36.077%
2024-10-16	16.38	16.7550	16.3200	16.490	+2.550%	301,221	+36.325%
2024-10-15	16.22	16.5790	16.0500	16.080	-1.289%	453,619	+39.801%
2024-10-14	16.22	16.4200	16.0800	16.290	0.000%	370,409	+37.999%
2024-10-11	15.30	16.3600	15.2850	16.290	+7.101%	557,994	+37.999%
2024-10-10	14.77	15.3700	14.6800	15.210	+1.807%	475,827	+47.798%
2024-10-09	15.01	15.2300	14.8700	14.940	-0.267%	285,767	+50.469%
2024-10-08	15.06	15.1800	14.9400	14.980	-0.531%	266,284	+50.067%
2024-10-07	14.84	15.0800	14.5100	15.060	+1.142%	633,997	+49.270%
2024-10-04	14.95	15.1399	14.5150	14.890	+1.569%	391,046	+50.974%
2024-10-03	15.44	15.6500	14.3650	14.660	-6.146%	726,042	+53.342%
2024-10-02	15.57	15.8000	15.4100	15.620	-0.446%	324,546	+43.918%
2024-10-01	16.13	16.1503	15.4610	15.690	-3.088%	402,875	+43.276%
2024-09-30	15.81	16.2600	15.6900	16.190	+2.598%	563,346	+38.851%
2024-09-27	15.40	15.9100	15.3200	15.780	+3.953%	423,817	+42.459%
2024-09-26	15.36	15.5300	15.1700	15.180	+0.264%	204,236	+48.090%
2024-09-25	15.47	15.4700	14.9300	15.140	-2.133%	399,897	+48.481%
2024-09-24	15.43	15.6500	15.2800	15.470	+0.847%	332,325	+45.314%
2024-09-23	15.72	15.8600	15.3400	15.340	-1.855%	242,205	+46.545%
2024-09-20	15.66	16.0400	15.4000	15.630	-2.251%	824,556	+43.826%
2024-09-19	15.89	16.0100	15.4900	15.990	+3.696%	467,163	+40.588%
2024-09-18	15.72	15.9800	15.3700	15.420	-1.908%	370,768	+45.785%
2024-09-17	15.56	15.9250	15.4100	15.720	+2.410%	338,827	+43.003%
2024-09-16	15.41	15.4800	15.0300	15.350	+0.130%	335,914	+46.450%
2024-09-13	15.21	15.5700	15.0500	15.330	+2.679%	685,084	+46.641%
2024-09-12	14.72	15.1100	14.4700	14.930	+2.330%	435,408	+50.569%
2024-09-11	14.77	14.7700	14.1200	14.590	-2.146%	357,104	+54.078%
2024-09-10	15.01	15.1400	14.8500	14.910	-0.666%	327,120	+50.771%
2024-09-09	14.94	15.1900	14.7600	15.010	+1.763%	396,160	+49.767%
2024-09-06	15.93	16.1100	14.7300	14.750	-7.057%	573,875	+52.407%
2024-09-05	15.81	15.9250	15.5500	15.870	+1.147%	576,476	+41.651%
2024-09-04	15.69	16.0400	15.6081	15.690	0.000%	275,913	+43.276%
2024-09-03	16.64	16.7100	15.6800	15.690	-6.940%	671,155	+43.276%
2024-08-30	16.45	16.9000	16.3500	16.860	+3.372%	513,259	+33.333%
2024-08-29	16.51	16.9500	16.2400	16.310	+0.184%	503,548	+37.830%
2024-08-28	16.25	16.6800	16.1600	16.280	-0.732%	368,990	+38.084%
2024-08-27	16.63	16.7300	16.3400	16.400	-1.442%	306,222	+37.073%
2024-08-26	16.61	16.7300	16.3100	16.640	+1.278%	580,249	+35.096%
2024-08-23	15.80	16.5050	15.7500	16.430	+4.716%	527,690	+36.823%
2024-08-22	15.47	16.0000	15.3850	15.690	+1.553%	499,441	+43.276%
2024-08-21	15.33	15.6100	15.2100	15.450	+2.048%	365,322	+45.502%
2024-08-20	15.39	15.4200	15.1300	15.140	-2.323%	214,102	+48.481%
2024-08-19	15.46	15.5600	15.2500	15.500	+0.649%	234,223	+45.032%
2024-08-16	15.52	15.6900	15.3700	15.400	-0.901%	293,499	+45.974%
2024-08-15	15.60	15.7550	14.5600	15.540	+2.170%	498,362	+44.659%
2024-08-14	15.44	15.4700	14.9250	15.210	-0.912%	353,835	+47.798%
2024-08-13	15.80	15.8399	14.8800	15.350	-1.095%	600,255	+46.450%
2024-08-12	15.86	15.9100	15.0250	15.520	-0.257%	776,757	+44.845%
2024-08-09	14.79	15.5700	14.5700	15.560	+17.345%	950,438	+44.473%
2024-08-08	13.43	13.4900	13.1600	13.260	+0.227%	344,617	+69.532%
2024-08-07	14.16	14.2800	13.2000	13.230	-5.093%	389,672	+69.917%
2024-08-06	14.14	14.3200	13.6600	13.940	-0.994%	482,076	+61.263%
2024-08-05	13.87	14.8000	13.7600	14.080	-4.607%	715,664	+59.659%
2024-08-02	14.50	15.1000	14.1700	14.760	-1.600%	605,535	+52.304%
2024-08-01	16.14	16.2200	14.7900	15.000	-7.063%	602,694	+49.867%
2024-07-31	16.16	16.6400	16.0450	16.140	+0.875%	503,520	+39.281%
2024-07-30	15.85	16.2900	15.7200	16.000	+1.976%	559,295	+40.500%
2024-07-29	16.22	16.3100	15.5700	15.690	-3.446%	284,518	+43.276%
2024-07-26	16.16	16.3500	15.7500	16.250	+2.201%	289,312	+38.338%
2024-07-25	15.46	16.0200	15.2720	15.900	+3.990%	387,151	+41.384%
2024-07-24	15.72	16.0800	15.2800	15.290	-2.982%	385,714	+47.024%
2024-07-23	15.45	15.8900	15.4000	15.760	+1.026%	368,525	+42.640%
2024-07-22	15.49	15.7000	15.1195	15.600	+0.451%	305,436	+44.103%
2024-07-19	15.55	15.5500	15.1400	15.530	+0.388%	334,362	+44.752%
2024-07-18	15.81	16.1000	15.4700	15.470	-2.704%	475,322	+45.314%
2024-07-17	15.70	16.1700	15.7000	15.900	+0.252%	500,284	+41.384%
2024-07-16	15.59	16.3200	15.1700	15.860	+3.457%	779,157	+41.740%
2024-07-15	15.02	15.8000	14.7700	15.330	+3.024%	729,313	+46.641%
2024-07-12	14.70	15.2700	14.6700	14.880	+1.639%	485,608	+51.075%
2024-07-11	14.54	14.8490	14.3500	14.640	+3.171%	351,525	+53.552%
2024-07-10	14.03	14.2000	13.9000	14.190	+1.140%	403,825	+58.421%
2024-07-09	14.18	14.3000	13.7700	14.030	-1.475%	334,185	+60.228%
2024-07-08	14.00	14.3100	13.9650	14.240	+2.890%	322,197	+57.865%
2024-07-05	14.00	14.0900	13.7900	13.840	-1.143%	398,560	+62.428%
2024-07-03	14.28	14.4400	13.9250	14.000	-0.850%	168,384	+60.571%
2024-07-02	13.75	14.2500	13.7350	14.120	+2.840%	548,968	+59.207%
2024-07-01	13.86	13.9100	13.5900	13.730	-1.009%	327,650	+63.729%
2024-06-28	13.80	14.0200	13.6300	13.870	+1.612%	714,474	+62.076%
2024-06-27	13.32	13.7000	13.2300	13.650	+2.864%	497,577	+64.689%
2024-06-26	12.92	13.3500	12.8100	13.270	+1.686%	521,706	+69.405%
2024-06-25	12.91	13.1700	12.6900	13.050	+0.230%	424,437	+72.261%
2024-06-24	12.96	13.2000	12.8700	13.020	+1.244%	356,524	+72.657%
2024-06-21	12.96	13.0800	12.6784	12.860	-0.695%	821,583	+74.806%
2024-06-20	12.20	12.9700	12.2000	12.950	+4.016%	275,863	+73.591%
2024-06-18	12.43	12.6900	12.3701	12.450	-0.160%	292,006	+80.562%
2024-06-17	12.19	12.5500	12.0601	12.470	+1.713%	301,574	+80.273%
2024-06-14	12.01	12.3600	11.6900	12.260	+0.163%	711,707	+83.361%
2024-06-13	12.77	12.7700	12.2400	12.240	-4.747%	456,031	+83.660%
2024-06-12	13.23	13.4200	12.8000	12.850	+0.312%	370,420	+74.942%
2024-06-11	12.99	13.0100	12.6600	12.810	-2.881%	354,092	+75.488%
2024-06-10	12.56	13.3300	12.5150	13.190	+6.457%	431,808	+70.432%
2024-06-07	12.75	12.9200	12.3800	12.390	-3.953%	349,937	+81.437%
2024-06-06	12.66	12.9050	12.4200	12.900	+1.018%	374,054	+74.264%
2024-06-05	13.08	13.1500	12.5400	12.770	-2.370%	504,986	+76.038%
2024-06-04	13.78	13.7800	13.0800	13.080	-5.423%	407,661	+71.865%
2024-06-03	13.68	13.9300	13.6200	13.830	+2.444%	299,438	+62.545%
2024-05-31	13.48	13.7100	13.2700	13.500	+0.746%	348,176	+66.519%
2024-05-30	13.05	13.4100	12.8800	13.400	+3.315%	314,901	+67.761%
2024-05-29	13.25	13.3550	12.9000	12.970	-3.209%	427,242	+73.323%
2024-05-28	13.60	13.6500	13.2600	13.400	-0.667%	290,290	+67.761%
2024-05-24	13.42	13.5649	13.3200	13.490	+1.429%	239,100	+66.642%
2024-05-23	13.83	14.0350	13.2300	13.300	-3.693%	279,152	+69.023%
2024-05-22	13.99	14.1300	13.6900	13.810	-2.403%	271,958	+62.781%
2024-05-21	14.57	14.5700	14.1400	14.150	-3.347%	270,247	+58.869%
2024-05-20	14.64	14.9700	14.6200	14.640	+0.205%	295,936	+53.552%
2024-05-17	14.68	14.8100	14.5500	14.610	-0.205%	791,296	+53.867%
2024-05-16	14.51	14.8300	14.3800	14.640	+0.274%	358,908	+53.552%
2024-05-15	14.69	14.8500	14.3900	14.600	+0.206%	447,582	+53.973%
2024-05-14	14.68	14.8000	14.4400	14.570	+1.040%	334,009	+54.290%
2024-05-13	14.96	15.1300	14.2800	14.420	-2.896%	613,217	+55.895%
2024-05-10	14.85	15.0000	14.6500	14.850	+0.202%	341,829	+51.380%
2024-05-09	14.54	14.8400	14.4300	14.820	+1.576%	400,509	+51.687%
2024-05-08	14.67	15.0300	14.4000	14.590	-0.816%	537,489	+54.078%
2024-05-07	15.84	15.8400	14.4700	14.710	+11.019%	1,309,786	+52.821%
2024-05-06	13.12	13.6000	13.0700	13.250	+1.300%	796,196	+69.660%
2024-05-03	13.41	13.4500	12.7900	13.080	-0.834%	500,695	+71.865%
2024-05-02	12.94	13.2000	12.8500	13.190	+3.289%	337,158	+70.432%
2024-05-01	12.87	12.9568	12.5700	12.770	-0.390%	345,067	+76.038%
2024-04-30	12.92	12.9300	12.6200	12.820	-1.612%	379,435	+75.351%
2024-04-29	12.91	13.1400	12.8392	13.030	+0.930%	232,546	+72.525%
2024-04-26	12.72	13.0800	12.6580	12.910	+1.414%	337,707	+74.129%
2024-04-25	12.64	12.7550	12.4900	12.730	0.000%	288,916	+76.591%
2024-04-24	12.54	12.7650	12.4800	12.730	+0.236%	735,567	+76.591%
2024-04-23	12.79	12.9500	12.6000	12.700	-1.013%	306,682	+77.008%
2024-04-22	12.74	12.9300	12.5700	12.830	+1.503%	361,882	+75.214%
2024-04-19	12.50	12.8200	12.4600	12.640	+0.238%	397,733	+77.848%
2024-04-18	12.45	12.8600	12.4500	12.610	+1.285%	305,179	+78.271%
2024-04-17	12.61	12.7900	12.3100	12.450	-0.876%	344,404	+80.562%
2024-04-16	12.28	12.7500	12.0800	12.560	+1.290%	383,384	+78.981%
2024-04-15	12.82	12.9500	12.3800	12.400	-3.125%	453,072	+81.290%
2024-04-12	12.93	13.0250	12.6700	12.800	-1.916%	489,177	+75.625%
2024-04-11	12.93	13.1800	12.6200	13.050	+0.694%	327,520	+72.261%
2024-04-10	12.77	13.0500	12.5357	12.960	-1.520%	794,004	+73.457%
2024-04-09	12.95	13.2300	12.8500	13.160	+2.055%	279,055	+70.821%
2024-04-08	13.05	13.1500	12.8900	12.895	-0.193%	197,119	+74.331%
2024-04-05	12.62	12.9450	12.5200	12.920	+1.493%	378,625	+73.994%
2024-04-04	13.20	13.3200	12.6800	12.730	-2.973%	338,218	+76.591%
2024-04-03	12.75	13.3500	12.7100	13.120	+1.784%	571,841	+71.341%
2024-04-02	13.10	13.2000	12.7600	12.890	-3.228%	477,482	+74.399%
2024-04-01	13.76	13.7600	13.2700	13.320	-3.198%	283,126	+68.769%
2024-03-28	13.80	14.3050	13.7100	13.760	-0.254%	805,086	+63.372%
2024-03-27	13.34	13.8600	13.2710	13.795	+4.428%	444,117	+62.958%
2024-03-26	13.29	13.4250	13.0400	13.210	+0.533%	396,666	+70.174%
2024-03-25	13.11	13.2400	12.6900	13.140	+0.922%	354,693	+71.081%
2024-03-22	13.24	13.2400	12.8000	13.020	-1.101%	480,235	+72.657%
2024-03-21	12.54	13.2900	12.4900	13.165	+5.573%	556,738	+70.756%
2024-03-20	11.75	12.5900	11.7100	12.470	+4.790%	450,271	+80.273%
2024-03-19	11.72	12.0600	11.6200	11.900	+1.019%	576,467	+88.908%
2024-03-18	12.11	12.2350	11.7800	11.780	-2.725%	600,453	+90.832%
2024-03-15	12.23	12.5100	12.0800	12.110	-1.223%	1,344,909	+85.632%
2024-03-14	12.78	12.8862	12.1000	12.260	-4.666%	547,999	+83.361%
2024-03-13	12.32	12.9200	12.3200	12.860	+4.130%	509,452	+74.806%
2024-03-12	12.73	12.8300	12.3500	12.350	-3.213%	477,039	+82.024%
2024-03-11	13.10	13.1000	12.7200	12.760	-2.966%	382,731	+76.176%
2024-03-08	13.44	13.8100	12.9800	13.150	-0.979%	1,690,107	+70.951%
2024-03-07	13.26	13.4000	12.9800	13.280	+0.302%	540,322	+69.277%
2024-03-06	13.00	13.2600	12.7700	13.240	+2.875%	845,302	+69.789%
2024-03-05	12.44	13.2200	12.3700	12.870	+2.632%	956,587	+74.670%
2024-03-04	12.12	12.6450	12.0500	12.540	+3.465%	870,683	+79.266%
2024-03-01	12.12	12.1600	11.7600	12.120	+0.414%	1,094,330	+85.479%
2024-02-29	12.27	12.4100	12.0200	12.070	-0.984%	1,046,983	+86.247%
2024-02-28	12.67	13.4100	12.1600	12.190	-4.914%	2,171,281	+84.413%
2024-02-27	13.26	13.5500	12.4900	12.820	-4.114%	2,371,846	+75.351%
2024-02-26	13.75	13.8700	13.3500	13.370	-4.089%	1,219,609	+68.138%
2024-02-23	13.67	13.9750	13.5100	13.940	+1.826%	479,394	+61.263%
2024-02-22	14.05	14.0500	13.6400	13.690	-1.012%	639,967	+64.207%
2024-02-21	14.05	14.1731	13.7900	13.830	-1.984%	504,035	+62.545%
2024-02-20	14.08	14.3600	13.9300	14.110	-1.398%	489,100	+59.320%
2024-02-16	14.55	14.5500	14.2500	14.310	-2.785%	633,186	+57.093%
2024-02-15	14.52	14.7600	14.4450	14.720	+1.798%	532,852	+52.717%
2024-02-14	14.77	14.7700	14.1400	14.460	+0.486%	533,631	+55.463%
2024-02-13	14.86	14.9078	14.2000	14.390	-5.948%	690,040	+56.220%
2024-02-12	14.95	15.4000	14.9500	15.300	+2.892%	617,317	+46.928%
2024-02-09	14.56	14.9600	14.4400	14.870	+2.693%	995,866	+51.177%
2024-02-08	14.39	14.6200	14.1600	14.480	+0.208%	557,621	+55.249%
2024-02-07	14.36	14.6000	14.2600	14.450	+1.190%	465,305	+55.571%
2024-02-06	14.15	14.5100	14.1300	14.280	+0.634%	622,000	+57.423%
2024-02-05	14.40	14.6100	14.1800	14.190	-2.608%	492,081	+58.421%
2024-02-02	14.98	15.0600	14.5700	14.570	-3.701%	541,023	+54.290%
2024-02-01	15.58	15.8250	14.9500	15.130	-2.324%	597,939	+48.579%
2024-01-31	15.90	15.9300	15.4400	15.490	-2.579%	877,577	+45.126%
2024-01-30	16.28	16.4021	15.8900	15.900	-2.812%	338,066	+41.384%
2024-01-29	16.48	16.5600	16.2100	16.360	-1.148%	592,113	+37.408%
2024-01-26	16.88	17.0700	16.4800	16.550	-1.371%	412,560	+35.831%
2024-01-25	16.75	16.8800	16.4200	16.780	+2.006%	658,346	+33.969%
2024-01-24	16.72	16.7900	16.4300	16.450	-0.243%	382,327	+36.657%
2024-01-23	16.85	17.2600	16.4700	16.490	-1.317%	395,782	+36.325%
2024-01-22	16.42	16.7400	16.2800	16.710	+3.148%	1,188,909	+34.530%
2024-01-19	15.99	16.3200	15.7700	16.200	+1.567%	521,838	+38.765%
2024-01-18	15.63	15.9600	15.5700	15.950	+2.771%	351,899	+40.940%
2024-01-17	15.66	15.9450	15.4200	15.520	-2.635%	541,319	+44.845%
2024-01-16	16.20	16.3400	15.9300	15.940	-2.567%	391,587	+41.029%
2024-01-12	16.60	16.7400	16.1700	16.360	-0.183%	358,574	+37.408%
2024-01-11	16.49	16.7000	16.3200	16.390	-0.967%	625,246	+37.157%
2024-01-10	16.21	16.5500	16.0500	16.550	+2.097%	409,911	+35.831%
2024-01-09	16.39	16.7700	16.1800	16.210	-2.701%	523,559	+38.680%
2024-01-08	16.70	16.8500	16.4500	16.660	+0.301%	454,637	+34.934%
2024-01-05	16.35	16.7400	16.1700	16.610	+1.219%	588,263	+35.340%
2024-01-04	16.50	16.8000	16.3500	16.410	+0.122%	504,331	+36.990%
2024-01-03	16.40	16.6200	15.9600	16.390	-0.787%	1,225,835	+37.157%
2024-01-02	17.56	17.6200	16.3850	16.520	-6.190%	942,414	+36.077%
2023-12-29	17.60	17.7400	17.5100	17.610	-0.396%	477,654	+27.655%
2023-12-28	17.27	17.7850	17.2700	17.680	+2.433%	593,523	+27.149%
2023-12-27	17.31	17.3700	17.1100	17.260	0.000%	541,897	+30.243%
2023-12-26	17.31	17.5600	17.2000	17.260	+0.116%	494,138	+30.243%
2023-12-22	17.04	17.3000	16.9800	17.240	+1.952%	684,820	+30.394%
2023-12-21	16.80	17.1200	16.5400	16.910	+1.806%	798,584	+32.939%
2023-12-20	17.00	17.2400	16.5500	16.610	-2.466%	916,759	+35.340%
2023-12-19	17.00	17.1900	16.8647	17.030	+1.188%	1,583,184	+32.002%
2023-12-18	17.06	17.0850	16.4516	16.830	-0.591%	1,035,565	+33.571%
2023-12-15	16.79	17.2200	16.5611	16.930	+1.743%	2,374,589	+32.782%
2023-12-14	16.02	16.7200	16.0200	16.640	+5.183%	1,599,239	+35.096%
2023-12-13	15.52	15.9000	15.0400	15.820	+2.130%	680,550	+42.099%
2023-12-12	15.52	15.7156	15.2900	15.490	-0.322%	934,619	+45.126%
2023-12-11	15.63	15.7100	15.3900	15.540	-0.385%	526,587	+44.659%
2023-12-08	15.64	15.7400	15.2900	15.600	-0.383%	1,410,586	+44.103%
2023-12-07	15.40	15.8000	15.3350	15.660	+1.953%	445,409	+43.550%
2023-12-06	15.79	16.1100	15.3200	15.360	-1.978%	527,338	+46.354%
2023-12-05	16.00	16.0250	15.6700	15.670	-2.368%	439,891	+43.459%
2023-12-04	16.05	16.2600	15.7900	16.050	-0.372%	681,837	+40.062%
2023-12-01	15.87	16.3950	15.8489	16.110	+1.257%	445,850	+39.541%
2023-11-30	15.85	16.0589	15.6600	15.910	+0.696%	294,242	+41.295%
2023-11-29	15.61	16.0400	15.5750	15.800	+1.673%	548,996	+42.278%
2023-11-28	15.88	15.8800	15.4100	15.540	-1.271%	611,565	+44.659%
2023-11-27	15.84	16.0800	15.6800	15.740	-1.378%	744,377	+42.821%
2023-11-24	15.77	16.1200	15.7400	15.960	+1.333%	209,605	+40.852%
2023-11-22	15.90	16.0700	15.7100	15.750	-0.190%	273,834	+42.730%
2023-11-21	16.07	16.1100	15.7100	15.780	-2.048%	375,341	+42.459%
2023-11-20	15.90	16.2600	15.7600	16.110	+1.448%	309,121	+39.541%
2023-11-17	15.85	15.9100	15.6400	15.880	+1.146%	359,839	+41.562%
2023-11-16	15.86	16.1650	15.2200	15.700	-1.752%	494,332	+43.185%
2023-11-15	16.10	16.5650	15.8900	15.980	+0.314%	601,950	+40.676%
2023-11-14	15.07	16.0000	15.0700	15.930	+8.589%	689,341	+41.117%
2023-11-13	14.86	15.1400	14.5700	14.670	-2.135%	769,200	+53.238%
2023-11-10	15.06	15.1600	14.2850	14.990	+3.809%	798,759	+49.967%
2023-11-09	14.42	15.1050	14.3000	14.440	+0.838%	1,027,482	+55.679%
2023-11-08	15.30	15.4800	14.0300	14.320	-8.323%	2,065,913	+56.983%
2023-11-07	15.18	16.3500	14.6300	15.620	-22.864%	3,740,800	+43.918%
2023-11-06	20.50	20.5550	20.2400	20.250	-1.794%	509,173	+11.012%
2023-11-03	20.51	20.7900	20.3700	20.620	+2.282%	561,956	+9.020%
2023-11-02	19.65	20.2100	19.5300	20.160	+3.597%	347,824	+11.508%
2023-11-01	19.50	19.5400	19.1100	19.460	-0.562%	330,568	+15.519%
2023-10-31	19.21	19.5900	19.1300	19.570	+1.610%	380,951	+14.870%
2023-10-30	19.16	19.3400	18.9200	19.260	+1.743%	280,856	+16.719%
2023-10-27	18.85	19.0980	18.7200	18.930	+0.852%	1,022,720	+18.753%
2023-10-26	19.13	19.1300	18.5000	18.770	-1.573%	349,835	+19.766%
2023-10-25	19.16	19.2500	18.9000	19.070	-1.038%	377,409	+17.881%
2023-10-24	19.57	19.8600	19.1400	19.270	-1.684%	844,685	+16.658%
2023-10-23	19.70	19.8450	19.3200	19.600	-0.508%	374,829	+14.694%
2023-10-20	20.50	20.5000	19.6750	19.700	-3.147%	574,807	+14.112%
2023-10-19	20.66	20.7500	20.2500	20.340	-1.262%	195,774	+10.521%