FIP
FTAI Infrastructure Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
2.68USD+3.269%(+0.08)1,203,252
After-hoursOct 2, 2026 4:04:30 PM EDT
2.72USD+1.304%(+0.04)
FIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 2.6600 | 2.7700 | 2.6250 | 2.6850 | +3.269% | 1,203,252 | 0.000% | |
| 2026-10-01 | 2.7300 | 2.7600 | 2.5900 | 2.6000 | -5.797% | 2,101,615 | +3.269% | |
| 2026-09-30 | 2.8500 | 2.9250 | 2.7500 | 2.7600 | -2.128% | 1,046,148 | -2.717% | |
| 2026-09-29 | 2.9400 | 2.9400 | 2.7500 | 2.8200 | -2.422% | 1,154,144 | -4.787% | |
| 2026-09-28 | 3.2200 | 3.2700 | 2.8150 | 2.8900 | -7.520% | 1,818,891 | -7.093% | |
| 2026-09-25 | 3.0900 | 3.1650 | 3.0350 | 3.1250 | +1.133% | 892,631 | -14.080% | |
| 2026-09-24 | 3.1000 | 3.1450 | 2.9700 | 3.0900 | 0.000% | 1,375,199 | -13.107% | |
| 2026-09-23 | 3.2300 | 3.2300 | 3.0300 | 3.0900 | -5.215% | 932,117 | -13.107% | |
| 2026-09-22 | 3.1000 | 3.2700 | 3.0500 | 3.2600 | +6.189% | 1,147,518 | -17.638% | |
| 2026-09-21 | 3.0000 | 3.0900 | 2.9250 | 3.0700 | +2.333% | 965,495 | -12.541% | |
| 2026-09-18 | 2.7900 | 3.0300 | 2.7650 | 3.0000 | +7.527% | 2,614,772 | -10.500% | |
| 2026-09-17 | 2.9200 | 2.9650 | 2.7650 | 2.7900 | -2.787% | 1,533,415 | -3.763% | |
| 2026-09-16 | 2.9100 | 2.9800 | 2.8123 | 2.8700 | -1.034% | 1,515,563 | -6.446% | |
| 2026-09-15 | 3.0000 | 3.0200 | 2.7700 | 2.9000 | -3.333% | 2,618,319 | -7.414% | |
| 2026-09-14 | 3.2700 | 3.2900 | 2.9800 | 3.0000 | -9.366% | 2,867,645 | -10.500% | |
| 2026-09-11 | 3.3400 | 3.3550 | 3.2700 | 3.3100 | +0.303% | 799,907 | -18.882% | |
| 2026-09-10 | 3.2500 | 3.3750 | 3.2500 | 3.3000 | +0.304% | 922,319 | -18.636% | |
| 2026-09-09 | 3.4450 | 3.4800 | 3.2200 | 3.2900 | -4.360% | 1,457,939 | -18.389% | |
| 2026-09-08 | 3.4700 | 3.5300 | 3.3400 | 3.4400 | +0.880% | 960,616 | -21.948% | |
| 2026-09-04 | 3.3200 | 3.4600 | 3.3200 | 3.4100 | +1.187% | 1,008,004 | -21.261% | |
| 2026-09-03 | 3.3800 | 3.4200 | 3.2200 | 3.3700 | -0.296% | 958,072 | -20.326% | |
| 2026-09-02 | 3.3600 | 3.4650 | 3.3300 | 3.3800 | 0.000% | 972,074 | -20.562% | |
| 2026-09-01 | 3.4300 | 3.4850 | 3.3500 | 3.3800 | -2.874% | 1,030,555 | -20.562% | |
| 2026-08-31 | 3.5700 | 3.5700 | 3.4550 | 3.4800 | -2.521% | 765,080 | -22.845% | |
| 2026-08-28 | 3.6600 | 3.6700 | 3.4900 | 3.5700 | -2.192% | 1,120,013 | -24.790% | |
| 2026-08-27 | 3.7800 | 3.7800 | 3.5800 | 3.6500 | -2.145% | 727,519 | -26.438% | |
| 2026-08-26 | 3.7700 | 3.8100 | 3.6750 | 3.7300 | -1.061% | 1,088,388 | -28.016% | |
| 2026-08-25 | 3.8100 | 3.8400 | 3.6650 | 3.7700 | +0.533% | 1,267,709 | -28.780% | |
| 2026-08-24 | 3.7900 | 3.8000 | 3.6500 | 3.7500 | -1.832% | 796,128 | -28.400% | Div $0.030 |
| 2026-08-21 | 3.7800 | 3.9800 | 3.7550 | 3.8200 | +2.413% | 1,194,127 | -29.712% | |
| 2026-08-20 | 4.0200 | 4.0200 | 3.7000 | 3.7300 | -8.128% | 1,081,117 | -28.016% | |
| 2026-08-19 | 4.0800 | 4.1500 | 4.0100 | 4.0600 | +0.744% | 728,274 | -33.867% | |
| 2026-08-18 | 4.2000 | 4.2400 | 4.0050 | 4.0300 | -5.176% | 746,931 | -33.375% | |
| 2026-08-17 | 4.5000 | 4.5000 | 4.1950 | 4.2500 | -5.765% | 1,063,517 | -36.824% | |
| 2026-08-14 | 4.6300 | 4.7050 | 4.3950 | 4.5100 | -3.219% | 774,462 | -40.466% | |
| 2026-08-13 | 4.5200 | 4.6750 | 4.4700 | 4.6600 | +3.326% | 948,017 | -42.382% | |
| 2026-08-12 | 4.4000 | 4.6800 | 4.3900 | 4.5100 | +3.204% | 1,545,921 | -40.466% | |
| 2026-08-11 | 4.3400 | 4.5300 | 4.3300 | 4.3700 | +1.628% | 980,624 | -38.558% | |
| 2026-08-10 | 4.2700 | 4.5100 | 4.2400 | 4.3000 | +0.703% | 1,416,921 | -37.558% | |
| 2026-08-07 | 4.1200 | 4.3600 | 4.0100 | 4.2700 | +5.302% | 1,634,469 | -37.119% | |
| 2026-08-06 | 3.1100 | 4.0700 | 3.0550 | 4.0550 | +18.915% | 2,921,396 | -33.785% | |
| 2026-08-05 | 3.3500 | 3.5200 | 3.3500 | 3.4100 | +0.294% | 2,483,803 | -21.261% | |
| 2026-08-04 | 3.5000 | 3.6100 | 3.3600 | 3.4000 | -0.875% | 5,828,018 | -21.029% | |
| 2026-08-03 | 3.7500 | 3.8250 | 3.3900 | 3.4300 | -8.043% | 3,675,446 | -21.720% | |
| 2026-07-31 | 4.0100 | 4.0700 | 3.7100 | 3.7300 | -6.750% | 1,038,972 | -28.016% | |
| 2026-07-30 | 3.8400 | 4.0550 | 3.7500 | 4.0000 | +5.820% | 1,029,809 | -32.875% | |
| 2026-07-29 | 4.0800 | 4.1300 | 3.7400 | 3.7800 | -7.353% | 1,517,587 | -28.968% | |
| 2026-07-28 | 4.1500 | 4.1500 | 3.9500 | 4.0800 | -1.687% | 1,007,081 | -34.191% | |
| 2026-07-27 | 4.2600 | 4.3300 | 4.0000 | 4.1500 | -1.891% | 1,431,147 | -35.301% | |
| 2026-07-24 | 4.4400 | 4.4400 | 4.2050 | 4.2300 | -3.645% | 785,424 | -36.525% | |
| 2026-07-23 | 4.5650 | 4.5650 | 4.3550 | 4.3900 | -2.444% | 869,121 | -38.838% | |
| 2026-07-22 | 4.3300 | 4.5350 | 4.3300 | 4.5000 | +4.651% | 864,582 | -40.333% | |
| 2026-07-21 | 4.1000 | 4.3200 | 4.0400 | 4.3000 | +5.134% | 1,005,861 | -37.558% | |
| 2026-07-20 | 4.1400 | 4.1900 | 3.9900 | 4.0900 | -1.683% | 1,031,161 | -34.352% | |
| 2026-07-17 | 4.1700 | 4.3300 | 4.1550 | 4.1600 | -1.422% | 812,184 | -35.457% | |
| 2026-07-16 | 4.3300 | 4.3600 | 4.0938 | 4.2200 | -2.989% | 936,022 | -36.374% | |
| 2026-07-15 | 4.4800 | 4.5300 | 4.2550 | 4.3500 | -2.466% | 589,734 | -38.276% | |
| 2026-07-14 | 4.5700 | 4.6200 | 4.3850 | 4.4600 | -0.668% | 654,751 | -39.798% | |
| 2026-07-13 | 4.4800 | 4.6000 | 4.3700 | 4.4900 | -1.101% | 581,862 | -40.200% | |
| 2026-07-10 | 4.4900 | 4.5500 | 4.4150 | 4.5400 | +1.566% | 501,877 | -40.859% | |
| 2026-07-09 | 4.5100 | 4.5800 | 4.3950 | 4.4700 | +0.903% | 683,044 | -39.933% | |
| 2026-07-08 | 4.2800 | 4.5600 | 4.2800 | 4.4300 | +0.911% | 821,419 | -39.391% | |
| 2026-07-07 | 4.4000 | 4.6000 | 4.3000 | 4.3900 | -0.454% | 1,002,130 | -38.838% | |
| 2026-07-06 | 4.4500 | 4.5200 | 4.4100 | 4.4100 | -0.676% | 764,160 | -39.116% | |
| 2026-07-02 | 4.5500 | 4.6650 | 4.3800 | 4.4400 | -1.552% | 868,457 | -39.527% | |
| 2026-07-01 | 4.7000 | 4.8450 | 4.4800 | 4.5100 | -2.802% | 1,147,438 | -40.466% | |
| 2026-06-30 | 4.3800 | 4.7000 | 4.2300 | 4.6400 | +6.422% | 1,226,002 | -42.134% | |
| 2026-06-29 | 4.9900 | 5.1800 | 4.2901 | 4.3600 | -11.919% | 2,129,773 | -38.417% | |
| 2026-06-26 | 4.8800 | 5.0850 | 4.8500 | 4.9500 | +0.815% | 2,663,519 | -45.758% | |
| 2026-06-25 | 4.7500 | 4.9200 | 4.7500 | 4.9100 | +4.691% | 596,959 | -45.316% | |
| 2026-06-24 | 4.6100 | 4.7100 | 4.5100 | 4.6900 | +1.296% | 1,294,569 | -42.751% | |
| 2026-06-23 | 4.7600 | 4.7950 | 4.6200 | 4.6300 | -2.935% | 490,701 | -42.009% | |
| 2026-06-22 | 4.8000 | 4.8700 | 4.7000 | 4.7700 | -0.832% | 632,782 | -43.711% | |
| 2026-06-18 | 4.8800 | 4.9600 | 4.7420 | 4.8100 | +1.477% | 1,132,889 | -44.179% | |
| 2026-06-17 | 4.8500 | 5.0450 | 4.7400 | 4.7400 | -2.469% | 701,446 | -43.354% | |
| 2026-06-16 | 5.0000 | 5.0500 | 4.7450 | 4.8600 | -2.410% | 863,895 | -44.753% | |
| 2026-06-15 | 4.9000 | 5.1000 | 4.8100 | 4.9800 | +3.320% | 817,640 | -46.084% | |
| 2026-06-12 | 4.7900 | 5.0500 | 4.7310 | 4.8200 | +0.837% | 935,014 | -44.295% | |
| 2026-06-11 | 4.2900 | 4.8250 | 4.2200 | 4.7800 | +11.682% | 1,002,400 | -43.828% | |
| 2026-06-10 | 4.5600 | 4.6400 | 4.2500 | 4.2800 | -6.140% | 722,523 | -37.266% | |
| 2026-06-09 | 4.5600 | 4.7550 | 4.5200 | 4.5600 | +0.885% | 1,158,237 | -41.118% | |
| 2026-06-08 | 4.2800 | 4.6500 | 4.2100 | 4.5200 | +8.654% | 1,251,765 | -40.597% | |
| 2026-06-05 | 4.3200 | 4.3700 | 4.0900 | 4.1600 | -3.704% | 704,705 | -35.457% | |
| 2026-06-04 | 4.2900 | 4.3450 | 4.1850 | 4.3200 | +2.370% | 883,419 | -37.847% | |
| 2026-06-03 | 4.4200 | 4.4350 | 4.1600 | 4.2200 | -5.804% | 959,704 | -36.374% | |
| 2026-06-02 | 4.5000 | 4.5550 | 4.4250 | 4.4800 | -1.969% | 733,299 | -40.067% | |
| 2026-06-01 | 4.4100 | 4.6500 | 4.4000 | 4.5700 | +2.466% | 1,121,489 | -41.247% | |
| 2026-05-29 | 4.6500 | 4.6800 | 4.4050 | 4.4600 | -2.193% | 981,822 | -39.798% | |
| 2026-05-28 | 4.6300 | 4.7050 | 4.5500 | 4.5600 | -1.512% | 542,186 | -41.118% | |
| 2026-05-27 | 4.6700 | 4.7900 | 4.6000 | 4.6300 | -0.216% | 571,575 | -42.009% | |
| 2026-05-26 | 4.5700 | 4.7800 | 4.5500 | 4.6400 | +2.882% | 716,386 | -42.134% | |
| 2026-05-22 | 4.5300 | 4.6450 | 4.4100 | 4.5100 | -0.221% | 613,865 | -40.466% | |
| 2026-05-21 | 4.2200 | 4.5450 | 4.2100 | 4.5200 | +6.856% | 961,954 | -40.597% | |
| 2026-05-20 | 4.2400 | 4.5080 | 4.1600 | 4.2300 | 0.000% | 1,034,674 | -36.525% | |
| 2026-05-19 | 4.2300 | 4.2900 | 4.1400 | 4.2300 | -1.628% | 966,780 | -36.525% | |
| 2026-05-18 | 4.6000 | 4.6500 | 4.2350 | 4.3000 | -7.127% | 976,237 | -37.558% | Div $0.030 |
| 2026-05-15 | 4.6700 | 4.8700 | 4.5650 | 4.6300 | -2.526% | 1,054,376 | -42.009% | |
| 2026-05-14 | 4.5100 | 4.7600 | 4.3600 | 4.7500 | +6.502% | 1,073,290 | -43.474% | |
| 2026-05-13 | 4.4200 | 4.5950 | 4.3918 | 4.4600 | -0.446% | 1,073,427 | -39.798% | |
| 2026-05-12 | 4.6400 | 4.6500 | 4.3750 | 4.4800 | -4.069% | 1,728,523 | -40.067% | |
| 2026-05-11 | 4.8400 | 5.1700 | 4.5700 | 4.6700 | -3.909% | 1,990,829 | -42.505% | |
| 2026-05-08 | 5.0000 | 5.2500 | 4.6150 | 4.8600 | -5.263% | 2,783,514 | -44.753% | |
| 2026-05-07 | 5.5200 | 5.5600 | 5.0900 | 5.1300 | -7.401% | 1,006,856 | -47.661% | |
| 2026-05-06 | 5.4700 | 5.6700 | 5.3300 | 5.5400 | +1.465% | 893,083 | -51.534% | |
| 2026-05-05 | 5.3400 | 5.5550 | 5.2950 | 5.4600 | +3.019% | 969,837 | -50.824% | |
| 2026-05-04 | 5.7500 | 5.7700 | 5.3000 | 5.3000 | -7.343% | 1,142,455 | -49.340% | |
| 2026-05-01 | 6.1100 | 6.2200 | 5.6100 | 5.7200 | -6.916% | 1,624,461 | -53.059% | |
| 2026-04-30 | 6.4100 | 6.5700 | 5.7700 | 6.1450 | +8.377% | 5,576,719 | -56.306% | |
| 2026-04-29 | 5.6300 | 5.6850 | 5.4200 | 5.6700 | +1.613% | 982,792 | -52.646% | |
| 2026-04-28 | 5.5300 | 5.7401 | 5.5000 | 5.5800 | +1.270% | 555,692 | -51.882% | |
| 2026-04-27 | 5.4500 | 5.7050 | 5.4000 | 5.5100 | +1.848% | 496,160 | -51.270% | |
| 2026-04-24 | 5.5300 | 5.6800 | 5.4000 | 5.4100 | -2.347% | 603,536 | -50.370% | |
| 2026-04-23 | 5.5800 | 5.6684 | 5.3500 | 5.5400 | +0.181% | 578,504 | -51.534% | |
| 2026-04-22 | 5.5800 | 5.6900 | 5.4700 | 5.5300 | +0.912% | 459,440 | -51.447% | |
| 2026-04-21 | 5.9900 | 6.0300 | 5.4700 | 5.4800 | -7.589% | 663,499 | -51.004% | |
| 2026-04-20 | 5.7600 | 5.9400 | 5.7201 | 5.9300 | +2.241% | 566,822 | -54.722% | |
| 2026-04-17 | 6.0900 | 6.1200 | 5.7700 | 5.8000 | -3.172% | 799,552 | -53.707% | |
| 2026-04-16 | 5.8900 | 5.9900 | 5.7900 | 5.9900 | +2.744% | 450,872 | -55.175% | |
| 2026-04-15 | 5.8000 | 5.8600 | 5.3350 | 5.8300 | +0.865% | 543,787 | -53.945% | |
| 2026-04-14 | 5.7900 | 5.8200 | 5.7150 | 5.7800 | +1.404% | 467,092 | -53.547% | |
| 2026-04-13 | 5.5000 | 5.7550 | 5.4600 | 5.7000 | +1.968% | 456,030 | -52.895% | |
| 2026-04-10 | 5.4100 | 5.7600 | 5.4099 | 5.5900 | +4.682% | 671,505 | -51.968% | |
| 2026-04-09 | 5.3600 | 5.6400 | 5.2450 | 5.3400 | +1.136% | 866,625 | -49.719% | |
| 2026-04-08 | 5.2400 | 5.5000 | 5.2250 | 5.2800 | +2.128% | 988,889 | -49.148% | |
| 2026-04-07 | 5.0500 | 5.1800 | 4.9700 | 5.1700 | +0.780% | 702,283 | -48.066% | |
| 2026-04-06 | 5.0100 | 5.2300 | 4.9900 | 5.1300 | +1.786% | 683,285 | -47.661% | |
| 2026-04-02 | 4.8600 | 5.1000 | 4.7300 | 5.0400 | +1.002% | 559,587 | -46.726% | |
| 2026-04-01 | 4.9800 | 5.1650 | 4.9450 | 4.9900 | +1.012% | 726,024 | -46.192% | |
| 2026-03-31 | 4.8700 | 5.0480 | 4.8400 | 4.9400 | +4.883% | 918,971 | -45.648% | |
| 2026-03-30 | 4.9200 | 5.0000 | 4.6700 | 4.7100 | -2.686% | 983,873 | -42.994% | |
| 2026-03-27 | 5.0900 | 5.0900 | 4.7800 | 4.8400 | -6.202% | 730,538 | -44.525% | |
| 2026-03-26 | 4.9500 | 5.1600 | 4.8800 | 5.1600 | +2.584% | 965,628 | -47.965% | |
| 2026-03-25 | 4.8300 | 5.0400 | 4.7250 | 5.0300 | +6.342% | 1,034,901 | -46.620% | |
| 2026-03-24 | 5.0000 | 5.0000 | 4.7200 | 4.7300 | -6.890% | 929,775 | -43.235% | |
| 2026-03-23 | 4.7000 | 5.1600 | 4.6900 | 5.0800 | +9.483% | 1,334,396 | -47.146% | |
| 2026-03-20 | 4.9000 | 4.9050 | 4.5900 | 4.6400 | -4.330% | 1,266,489 | -42.134% | |
| 2026-03-19 | 4.9000 | 5.0600 | 4.7750 | 4.8500 | -3.386% | 1,141,336 | -44.639% | |
| 2026-03-18 | 5.1700 | 5.2200 | 4.9800 | 5.0200 | -4.015% | 1,293,463 | -46.514% | |
| 2026-03-17 | 5.5900 | 5.6100 | 5.1250 | 5.2300 | -6.607% | 1,481,365 | -48.662% | |
| 2026-03-16 | 5.3800 | 5.7100 | 5.3600 | 5.6000 | +6.870% | 848,906 | -52.054% | |
| 2026-03-13 | 5.2800 | 5.3600 | 5.1300 | 5.2400 | +0.576% | 735,043 | -48.760% | Div $0.030 |
| 2026-03-12 | 5.3600 | 5.4100 | 5.1700 | 5.2100 | -3.160% | 621,146 | -48.464% | |
| 2026-03-11 | 5.5000 | 5.5700 | 5.3350 | 5.3800 | -3.063% | 590,764 | -50.093% | |
| 2026-03-10 | 5.4400 | 5.7200 | 5.3450 | 5.5500 | +0.909% | 896,711 | -51.622% | |
| 2026-03-09 | 5.2400 | 5.5700 | 5.1200 | 5.5000 | +2.230% | 886,156 | -51.182% | |
| 2026-03-06 | 5.4800 | 5.8500 | 5.3500 | 5.3800 | -5.779% | 1,140,638 | -50.093% | |
| 2026-03-05 | 5.8350 | 5.9600 | 5.5900 | 5.7100 | -2.560% | 830,815 | -52.977% | |
| 2026-03-04 | 6.0700 | 6.1500 | 5.8400 | 5.8600 | -3.460% | 1,037,734 | -54.181% | |
| 2026-03-03 | 6.0900 | 6.2700 | 5.9600 | 6.0700 | -4.409% | 1,521,371 | -55.766% | |
| 2026-03-02 | 5.6100 | 6.3500 | 5.2600 | 6.3500 | +9.388% | 1,892,759 | -57.717% | |
| 2026-02-27 | 6.0100 | 6.4600 | 5.6050 | 5.8050 | -9.860% | 3,002,068 | -53.747% | |
| 2026-02-26 | 6.4300 | 6.6900 | 6.3000 | 6.4400 | +0.625% | 1,623,177 | -58.307% | |
| 2026-02-25 | 6.4000 | 6.4400 | 6.2750 | 6.4000 | +1.426% | 771,006 | -58.047% | |
| 2026-02-24 | 5.9100 | 6.3300 | 5.8450 | 6.3100 | +7.496% | 1,088,451 | -57.448% | |
| 2026-02-23 | 5.9100 | 5.9499 | 5.7950 | 5.8700 | -1.178% | 650,487 | -54.259% | |
| 2026-02-20 | 5.9500 | 6.0900 | 5.8600 | 5.9400 | -1.656% | 609,067 | -54.798% | |
| 2026-02-19 | 5.9500 | 6.0600 | 5.8350 | 6.0400 | +0.667% | 754,626 | -55.546% | |
| 2026-02-18 | 6.0000 | 6.1550 | 5.8900 | 6.0000 | +0.167% | 733,854 | -55.250% | |
| 2026-02-17 | 6.0000 | 6.0200 | 5.7400 | 5.9900 | -0.167% | 768,715 | -55.175% | |
| 2026-02-13 | 5.8700 | 6.0900 | 5.8500 | 6.0000 | +2.041% | 908,243 | -55.250% | |
| 2026-02-12 | 6.3400 | 6.3500 | 5.8400 | 5.8800 | -5.618% | 799,607 | -54.337% | |
| 2026-02-11 | 6.3100 | 6.3300 | 5.9500 | 6.2300 | -0.320% | 942,509 | -56.902% | |
| 2026-02-10 | 6.2200 | 6.3450 | 6.1200 | 6.2500 | +0.160% | 764,967 | -57.040% | |
| 2026-02-09 | 6.0400 | 6.2800 | 5.9000 | 6.2400 | +3.827% | 1,016,231 | -56.971% | |
| 2026-02-06 | 5.4000 | 6.0300 | 5.4000 | 6.0100 | +11.296% | 1,095,915 | -55.324% | |
| 2026-02-05 | 5.8200 | 5.8300 | 5.3450 | 5.4000 | -8.007% | 1,459,867 | -50.278% | |
| 2026-02-04 | 6.0800 | 6.1750 | 5.8200 | 5.8700 | -2.653% | 1,284,512 | -54.259% | |
| 2026-02-03 | 5.8700 | 6.1100 | 5.7500 | 6.0300 | +3.966% | 1,265,560 | -55.473% | |
| 2026-02-02 | 5.7400 | 5.9000 | 5.7000 | 5.8000 | -0.344% | 1,105,883 | -53.707% | |
| 2026-01-30 | 5.9400 | 6.1300 | 5.7000 | 5.8200 | -2.838% | 1,277,632 | -53.866% | |
| 2026-01-29 | 6.0000 | 6.1400 | 5.7950 | 5.9900 | 0.000% | 917,723 | -55.175% | |
| 2026-01-28 | 5.9700 | 6.0300 | 5.8300 | 5.9900 | +1.525% | 646,416 | -55.175% | |
| 2026-01-27 | 6.1800 | 6.2100 | 5.8550 | 5.9000 | -4.839% | 984,834 | -54.492% | |
| 2026-01-26 | 6.2700 | 6.3200 | 5.9000 | 6.2000 | -2.362% | 1,521,163 | -56.694% | |
| 2026-01-23 | 6.2500 | 6.4193 | 6.1200 | 6.3500 | +1.600% | 1,101,597 | -57.717% | |
| 2026-01-22 | 6.0500 | 6.3850 | 6.0000 | 6.2500 | +4.341% | 1,038,893 | -57.040% | |
| 2026-01-21 | 5.7400 | 6.0550 | 5.6900 | 5.9900 | +5.830% | 1,289,798 | -55.175% | |
| 2026-01-20 | 5.5800 | 5.8500 | 5.4900 | 5.6600 | -1.736% | 1,250,915 | -52.562% | |
| 2026-01-16 | 5.6600 | 5.8100 | 5.5200 | 5.7600 | +2.491% | 1,066,450 | -53.385% | |
| 2026-01-15 | 5.3500 | 5.7700 | 5.3300 | 5.6200 | +3.690% | 966,746 | -52.224% | |
| 2026-01-14 | 5.2300 | 5.4550 | 5.1050 | 5.4200 | +3.435% | 1,270,972 | -50.461% | |
| 2026-01-13 | 4.9200 | 5.2500 | 4.9200 | 5.2400 | +7.157% | 866,098 | -48.760% | |
| 2026-01-12 | 4.9300 | 5.1100 | 4.8550 | 4.8900 | -0.811% | 993,116 | -45.092% | |
| 2026-01-09 | 5.1100 | 5.1400 | 4.8450 | 4.9300 | -2.953% | 836,427 | -45.538% | |
| 2026-01-08 | 4.9900 | 5.1450 | 4.9800 | 5.0800 | +1.397% | 648,986 | -47.146% | |
| 2026-01-07 | 5.1100 | 5.1450 | 5.0000 | 5.0100 | -2.148% | 662,150 | -46.407% | |
| 2026-01-06 | 4.9900 | 5.2100 | 4.8400 | 5.1200 | +2.605% | 1,076,718 | -47.559% | |
| 2026-01-05 | 4.9200 | 5.1050 | 4.8600 | 4.9900 | +2.254% | 1,181,540 | -46.192% | |
| 2026-01-02 | 4.6400 | 4.8900 | 4.6300 | 4.8800 | +5.857% | 792,305 | -44.980% | |
| 2025-12-31 | 4.5700 | 4.6400 | 4.5000 | 4.6100 | +0.436% | 790,657 | -41.757% | |
| 2025-12-30 | 4.6900 | 4.7650 | 4.5400 | 4.5900 | -2.340% | 817,278 | -41.503% | |
| 2025-12-29 | 4.8000 | 4.8900 | 4.6200 | 4.7000 | -2.893% | 647,274 | -42.872% | |
| 2025-12-26 | 4.8000 | 4.8800 | 4.7560 | 4.8400 | +0.207% | 392,636 | -44.525% | |
| 2025-12-24 | 4.7300 | 4.8650 | 4.7200 | 4.8300 | +2.114% | 410,393 | -44.410% | |
| 2025-12-23 | 4.6800 | 4.8150 | 4.5900 | 4.7300 | +0.212% | 790,947 | -43.235% | |
| 2025-12-22 | 4.7500 | 4.9850 | 4.6750 | 4.7200 | +0.426% | 959,303 | -43.114% | |
| 2025-12-19 | 4.6900 | 4.8150 | 4.5900 | 4.7000 | +2.397% | 1,242,517 | -42.872% | |
| 2025-12-18 | 4.7100 | 4.7900 | 4.4900 | 4.5900 | -1.078% | 876,444 | -41.503% | |
| 2025-12-17 | 4.6600 | 4.7900 | 4.5600 | 4.6400 | -0.642% | 1,397,193 | -42.134% | |
| 2025-12-16 | 4.7800 | 4.9300 | 4.6000 | 4.6700 | -4.107% | 1,447,483 | -42.505% | |
| 2025-12-15 | 5.2000 | 5.2400 | 4.8400 | 4.8700 | -5.068% | 1,775,741 | -44.867% | |
| 2025-12-12 | 5.1900 | 5.2600 | 5.0000 | 5.1300 | 0.000% | 1,269,454 | -47.661% | |
| 2025-12-11 | 5.5600 | 5.5900 | 5.0950 | 5.1300 | -8.065% | 2,315,955 | -47.661% | |
| 2025-12-10 | 5.1800 | 5.6400 | 5.1200 | 5.5800 | +7.930% | 1,943,462 | -51.882% | |
| 2025-12-09 | 5.0500 | 5.2050 | 5.0300 | 5.1700 | +1.373% | 1,303,225 | -48.066% | |
| 2025-12-08 | 4.7400 | 5.1355 | 4.7300 | 5.1000 | +8.511% | 2,348,786 | -47.353% | |
| 2025-12-05 | 5.1680 | 5.1680 | 4.6300 | 4.7000 | -7.298% | 974,364 | -42.872% | |
| 2025-12-04 | 4.8700 | 5.0800 | 4.8000 | 5.0700 | +4.107% | 1,384,401 | -47.041% | |
| 2025-12-03 | 4.4300 | 4.9050 | 4.4300 | 4.8700 | +10.181% | 1,095,243 | -44.867% | |
| 2025-12-02 | 4.2800 | 4.5700 | 4.2250 | 4.4200 | +3.756% | 1,557,415 | -39.253% | |
| 2025-12-01 | 4.2700 | 4.3200 | 4.2100 | 4.2600 | -0.467% | 1,966,878 | -36.972% | |
| 2025-11-28 | 4.1300 | 4.4350 | 4.0400 | 4.2800 | +4.645% | 1,403,292 | -37.266% | |
| 2025-11-26 | 4.1600 | 4.1750 | 4.0550 | 4.0900 | -1.446% | 1,438,167 | -34.352% | |
| 2025-11-25 | 3.9800 | 4.1600 | 3.9400 | 4.1500 | +4.010% | 1,892,537 | -35.301% | |
| 2025-11-24 | 4.1600 | 4.2399 | 3.9550 | 3.9900 | -4.087% | 2,946,114 | -32.707% | |
| 2025-11-21 | 3.9800 | 4.2100 | 3.9500 | 4.1600 | +4.000% | 1,378,329 | -35.457% | |
| 2025-11-20 | 4.1000 | 4.3800 | 3.9750 | 4.0000 | -0.498% | 2,387,679 | -32.875% | |
| 2025-11-19 | 4.1200 | 4.1800 | 3.9000 | 4.0200 | -2.899% | 1,549,935 | -33.209% | |
| 2025-11-18 | 4.1500 | 4.2300 | 4.0250 | 4.1400 | -1.663% | 1,501,437 | -35.145% | |
| 2025-11-17 | 4.4200 | 4.5100 | 4.2000 | 4.2100 | -4.966% | 1,365,229 | -36.223% | |
| 2025-11-14 | 4.1700 | 4.5250 | 4.1700 | 4.4300 | +1.839% | 1,514,010 | -39.391% | Div $0.030 |
| 2025-11-13 | 4.6600 | 4.6600 | 4.3150 | 4.3500 | -5.435% | 2,061,654 | -38.276% | |
| 2025-11-12 | 4.9300 | 5.0200 | 4.5800 | 4.6000 | -6.694% | 1,312,108 | -41.630% | |
| 2025-11-11 | 5.1100 | 5.1250 | 4.7200 | 4.9300 | -3.523% | 2,175,209 | -45.538% | |
| 2025-11-10 | 5.2100 | 5.2700 | 4.9650 | 5.1100 | +0.591% | 1,465,729 | -47.456% | |
| 2025-11-07 | 5.1200 | 5.1800 | 4.9100 | 5.0800 | -1.359% | 1,172,779 | -47.146% | |
| 2025-11-06 | 5.1600 | 5.2700 | 5.0400 | 5.1500 | 0.000% | 1,365,547 | -47.864% | |
| 2025-11-05 | 5.1900 | 5.2600 | 5.0700 | 5.1500 | -0.579% | 1,149,931 | -47.864% | |
| 2025-11-04 | 5.6100 | 5.7500 | 5.1550 | 5.1800 | -8.642% | 1,934,740 | -48.166% | |
| 2025-11-03 | 5.3000 | 5.6800 | 5.1400 | 5.6700 | +6.180% | 2,135,665 | -52.646% | |
| 2025-10-31 | 6.0600 | 6.0600 | 5.1200 | 5.3400 | +4.501% | 3,189,582 | -49.719% | |
| 2025-10-30 | 5.1900 | 5.3600 | 5.1100 | 5.1100 | -3.036% | 1,539,460 | -47.456% | |
| 2025-10-29 | 5.4100 | 5.4500 | 5.1900 | 5.2700 | -2.407% | 1,283,522 | -49.051% | |
| 2025-10-28 | 5.5100 | 5.5200 | 5.3750 | 5.4000 | -1.460% | 1,817,836 | -50.278% | |
| 2025-10-27 | 5.7400 | 5.8100 | 5.4099 | 5.4800 | -3.180% | 1,122,486 | -51.004% | |
| 2025-10-24 | 5.7300 | 5.8200 | 5.6000 | 5.6600 | +2.166% | 898,362 | -52.562% | |
| 2025-10-23 | 5.6500 | 5.7700 | 5.5050 | 5.5400 | -0.894% | 1,146,918 | -51.534% | |
| 2025-10-22 | 5.9500 | 5.9800 | 5.5800 | 5.5900 | -6.208% | 1,298,326 | -51.968% | |
| 2025-10-21 | 6.0600 | 6.0900 | 5.8500 | 5.9600 | -2.295% | 1,129,113 | -54.950% | |
| 2025-10-20 | 5.7500 | 6.1949 | 5.7250 | 6.1000 | +7.394% | 2,336,055 | -55.984% | |
| 2025-10-17 | 5.4000 | 5.9200 | 5.3800 | 5.6800 | +4.991% | 4,059,280 | -52.729% | |
| 2025-10-16 | 5.4300 | 5.4850 | 5.2100 | 5.4100 | +0.933% | 1,239,308 | -50.370% | |
| 2025-10-15 | 5.6300 | 5.7200 | 5.2800 | 5.3600 | -2.368% | 1,319,480 | -49.907% | |
| 2025-10-14 | 5.1800 | 5.5350 | 5.0900 | 5.4900 | +3.781% | 956,625 | -51.093% | |
| 2025-10-13 | 5.1500 | 5.3000 | 5.0900 | 5.2900 | +4.752% | 821,663 | -49.244% | |
| 2025-10-10 | 5.1300 | 5.2988 | 4.9900 | 5.0500 | -1.559% | 1,072,932 | -46.832% | |
| 2025-10-09 | 5.2300 | 5.2900 | 5.0400 | 5.1300 | -1.724% | 1,073,082 | -47.661% | |
| 2025-10-08 | 5.1800 | 5.5400 | 5.0200 | 5.2200 | +2.353% | 1,750,477 | -48.563% | |
| 2025-10-07 | 5.3200 | 5.3365 | 5.0600 | 5.1000 | -3.592% | 1,181,764 | -47.353% | |
| 2025-10-06 | 5.1000 | 5.3150 | 4.9669 | 5.2900 | +5.378% | 1,587,255 | -49.244% | |
| 2025-10-03 | 4.7300 | 5.0300 | 4.6850 | 5.0200 | +7.036% | 1,128,846 | -46.514% | |
| 2025-10-02 | 4.5900 | 4.8300 | 4.5347 | 4.6900 | +2.626% | 1,351,560 | -42.751% | |
| 2025-10-01 | 4.3600 | 4.6350 | 4.3179 | 4.5700 | +4.817% | 2,420,160 | -41.247% | |
| 2025-09-30 | 4.4400 | 4.5000 | 4.2900 | 4.3600 | -2.242% | 2,495,566 | -38.417% | |
| 2025-09-29 | 4.4400 | 4.5900 | 4.3300 | 4.4600 | +1.826% | 2,166,125 | -39.798% | |
| 2025-09-26 | 4.2000 | 4.3900 | 4.1200 | 4.3800 | +3.546% | 1,523,550 | -38.699% | |
| 2025-09-25 | 4.6700 | 4.7000 | 4.2100 | 4.2300 | -9.615% | 1,499,559 | -36.525% | |
| 2025-09-24 | 4.7700 | 4.8758 | 4.6700 | 4.6800 | -1.057% | 1,275,043 | -42.628% | |
| 2025-09-23 | 4.7700 | 5.0100 | 4.7050 | 4.7300 | -0.211% | 1,540,125 | -43.235% | |
| 2025-09-22 | 4.6500 | 4.8100 | 4.5200 | 4.7400 | +1.499% | 1,789,968 | -43.354% | |
| 2025-09-19 | 4.8900 | 4.9450 | 4.6100 | 4.6700 | -4.499% | 3,598,183 | -42.505% | |
| 2025-09-18 | 4.8800 | 5.2000 | 4.7500 | 4.8900 | +2.301% | 3,771,019 | -45.092% | |
| 2025-09-17 | 4.9100 | 4.9700 | 4.6500 | 4.7800 | -1.848% | 1,937,473 | -43.828% | |
| 2025-09-16 | 4.8400 | 4.9300 | 4.7400 | 4.8700 | +1.458% | 1,937,236 | -44.867% | |
| 2025-09-15 | 4.5500 | 4.9300 | 4.5400 | 4.8000 | +6.667% | 2,520,946 | -44.063% | |
| 2025-09-12 | 4.5300 | 4.5399 | 4.3250 | 4.5000 | +0.446% | 1,800,566 | -40.333% | |
| 2025-09-11 | 4.1800 | 4.5400 | 4.1800 | 4.4800 | +6.161% | 1,867,520 | -40.067% | |
| 2025-09-10 | 4.0000 | 4.2300 | 3.9000 | 4.2200 | +5.500% | 2,221,268 | -36.374% | |
| 2025-09-09 | 4.0400 | 4.2075 | 3.9550 | 4.0000 | -0.990% | 2,291,300 | -32.875% | |
| 2025-09-08 | 4.2000 | 4.2496 | 4.0350 | 4.0400 | -3.349% | 1,972,623 | -33.540% | |
| 2025-09-05 | 4.1700 | 4.3400 | 4.0050 | 4.1800 | +0.966% | 2,661,875 | -35.766% | |
| 2025-09-04 | 4.1500 | 4.2300 | 4.0950 | 4.1400 | -0.481% | 2,112,227 | -35.145% | |
| 2025-09-03 | 4.4200 | 4.4700 | 4.1500 | 4.1600 | -7.350% | 2,479,838 | -35.457% | |
| 2025-09-02 | 4.7200 | 4.7650 | 4.4800 | 4.4900 | -6.458% | 2,128,714 | -40.200% | |
| 2025-08-29 | 4.8100 | 4.8400 | 4.6900 | 4.8000 | -0.621% | 1,827,463 | -44.063% | |
| 2025-08-28 | 5.1900 | 5.2100 | 4.8200 | 4.8300 | -6.576% | 2,063,688 | -44.410% | |
| 2025-08-27 | 5.1100 | 5.2450 | 4.9100 | 5.1700 | +1.972% | 2,844,455 | -48.066% | |
| 2025-08-26 | 5.2500 | 5.5100 | 5.0400 | 5.0700 | -4.878% | 4,260,969 | -47.041% | |
| 2025-08-25 | 5.2600 | 5.3950 | 5.1300 | 5.3300 | +0.188% | 3,389,972 | -49.625% | Div $0.030 |
| 2025-08-22 | 4.7300 | 5.4000 | 4.6500 | 5.3200 | +16.923% | 5,932,572 | -49.530% | |
| 2025-08-21 | 4.5300 | 4.6100 | 4.4300 | 4.5500 | +0.442% | 2,462,866 | -40.989% | |
| 2025-08-20 | 4.4100 | 4.6400 | 4.3850 | 4.5300 | +1.798% | 3,228,791 | -40.728% | |
| 2025-08-19 | 4.5500 | 4.6550 | 4.3950 | 4.4500 | -1.982% | 1,904,236 | -39.663% | |
| 2025-08-18 | 4.6700 | 4.7700 | 4.4550 | 4.5400 | -3.404% | 5,232,431 | -40.859% | |
| 2025-08-15 | 4.7700 | 4.8890 | 4.6700 | 4.7000 | -0.634% | 2,931,735 | -42.872% | |
| 2025-08-14 | 4.7600 | 4.8550 | 4.6080 | 4.7300 | -3.074% | 2,195,947 | -43.235% | |
| 2025-08-13 | 4.7000 | 4.9950 | 4.5900 | 4.8800 | +2.737% | 3,858,814 | -44.980% | |
| 2025-08-12 | 4.8300 | 4.8900 | 4.5600 | 4.7500 | -2.263% | 2,934,836 | -43.474% | |
| 2025-08-11 | 4.9900 | 5.1300 | 4.7100 | 4.8600 | -2.410% | 5,182,646 | -44.753% | |
| 2025-08-08 | 5.8400 | 5.9600 | 4.9000 | 4.9800 | -20.192% | 7,225,750 | -46.084% | |
| 2025-08-07 | 7.0800 | 7.1200 | 5.9850 | 6.2400 | -12.971% | 4,491,964 | -56.971% | |
| 2025-08-06 | 7.1300 | 7.9350 | 7.0800 | 7.1700 | -0.139% | 4,878,103 | -62.552% | |
| 2025-08-05 | 6.6400 | 7.2300 | 6.5600 | 7.1800 | +8.623% | 2,149,680 | -62.604% | |
| 2025-08-04 | 6.4000 | 6.8100 | 6.4000 | 6.6100 | +4.423% | 1,876,321 | -59.380% | |
| 2025-08-01 | 6.1300 | 6.3900 | 5.8350 | 6.3300 | +0.957% | 2,287,394 | -57.583% | |
| 2025-07-31 | 6.3600 | 6.4400 | 5.8500 | 6.2700 | -1.415% | 3,058,368 | -57.177% | |
| 2025-07-30 | 6.2600 | 6.5050 | 6.1220 | 6.3600 | +1.597% | 2,853,708 | -57.783% | |
| 2025-07-29 | 6.5500 | 6.5500 | 6.1500 | 6.2600 | -2.188% | 961,154 | -57.109% | |
| 2025-07-28 | 6.6700 | 6.6950 | 6.3800 | 6.4000 | -2.736% | 688,922 | -58.047% | |
| 2025-07-25 | 6.7200 | 6.7500 | 6.5200 | 6.5800 | -1.937% | 1,034,535 | -59.195% | |
| 2025-07-24 | 6.9100 | 6.9700 | 6.7000 | 6.7100 | -3.035% | 849,934 | -59.985% | |
| 2025-07-23 | 6.9400 | 7.0100 | 6.7650 | 6.9200 | +1.765% | 1,328,710 | -61.199% | |
| 2025-07-22 | 7.1750 | 7.1750 | 6.8000 | 6.8000 | -2.439% | 1,025,045 | -60.515% | |
| 2025-07-21 | 6.8000 | 6.9850 | 6.7800 | 6.9700 | +3.259% | 1,218,664 | -61.478% | |
| 2025-07-18 | 6.8600 | 7.1100 | 6.6900 | 6.7500 | +0.596% | 938,444 | -60.222% | |
| 2025-07-17 | 6.2200 | 6.9400 | 6.2200 | 6.7100 | +8.401% | 1,373,960 | -59.985% | |
| 2025-07-16 | 6.2000 | 6.2300 | 6.0400 | 6.1900 | +0.814% | 735,699 | -56.624% | |
| 2025-07-15 | 6.2400 | 6.3400 | 6.1150 | 6.1400 | -0.647% | 891,462 | -56.270% | |
| 2025-07-14 | 6.2300 | 6.3100 | 6.1600 | 6.1800 | -1.278% | 770,681 | -56.553% | |
| 2025-07-11 | 6.3000 | 6.4200 | 6.2150 | 6.2600 | -0.949% | 684,393 | -57.109% | |
| 2025-07-10 | 6.2700 | 6.3700 | 6.2300 | 6.3200 | +1.282% | 657,219 | -57.516% | |
| 2025-07-09 | 6.3700 | 6.5500 | 6.2400 | 6.2400 | -1.266% | 706,219 | -56.971% | |
| 2025-07-08 | 6.3700 | 6.4000 | 6.2700 | 6.3200 | -0.472% | 794,835 | -57.516% | |
| 2025-07-07 | 6.5300 | 6.5400 | 6.2500 | 6.3500 | -3.495% | 746,464 | -57.717% | |
| 2025-07-03 | 6.4900 | 6.6400 | 6.3850 | 6.5800 | +2.812% | 496,493 | -59.195% | |
| 2025-07-02 | 6.2100 | 6.5400 | 6.2100 | 6.4000 | +3.226% | 1,131,018 | -58.047% | |
| 2025-07-01 | 6.1200 | 6.2750 | 6.0350 | 6.2000 | +0.486% | 972,323 | -56.694% | |
| 2025-06-30 | 6.3000 | 6.3200 | 6.0500 | 6.1700 | -1.752% | 1,131,187 | -56.483% | |
| 2025-06-27 | 6.3200 | 6.4500 | 6.2650 | 6.2800 | -0.238% | 3,551,008 | -57.245% | |
| 2025-06-26 | 6.1100 | 6.3350 | 6.0800 | 6.2950 | +3.197% | 718,744 | -57.347% | |
| 2025-06-25 | 6.2400 | 6.4500 | 6.0700 | 6.1000 | -2.087% | 1,467,196 | -55.984% | |
| 2025-06-24 | 6.1700 | 6.3050 | 6.1500 | 6.2300 | +1.466% | 1,758,338 | -56.902% | |
| 2025-06-23 | 6.1800 | 6.3100 | 6.0750 | 6.1400 | -1.445% | 1,285,086 | -56.270% | |
| 2025-06-20 | 6.6000 | 6.6600 | 6.2250 | 6.2300 | -4.301% | 1,611,342 | -56.902% | |
| 2025-06-18 | 6.5100 | 6.5550 | 6.3400 | 6.5100 | -0.153% | 1,135,929 | -58.756% | |
| 2025-06-17 | 6.6800 | 6.7960 | 6.5200 | 6.5200 | -3.120% | 1,456,683 | -58.819% | |
| 2025-06-16 | 6.5000 | 6.7500 | 6.5000 | 6.7300 | +4.992% | 1,230,317 | -60.104% | |
| 2025-06-13 | 6.3300 | 6.5100 | 6.2270 | 6.4100 | -0.311% | 1,002,874 | -58.112% | |
| 2025-06-12 | 6.2000 | 6.5700 | 6.2000 | 6.4300 | +2.880% | 1,065,759 | -58.243% | |
| 2025-06-11 | 6.1700 | 6.3536 | 6.0907 | 6.2500 | +2.124% | 758,944 | -57.040% | |
| 2025-06-10 | 6.5400 | 6.5750 | 6.0750 | 6.1200 | -4.969% | 844,722 | -56.127% | |
| 2025-06-09 | 6.5200 | 6.5400 | 6.3550 | 6.4400 | 0.000% | 720,564 | -58.307% | |
| 2025-06-06 | 6.5000 | 6.6400 | 6.2600 | 6.4400 | +1.258% | 959,959 | -58.307% | |
| 2025-06-05 | 6.0700 | 6.4250 | 6.0022 | 6.3600 | +4.092% | 1,138,935 | -57.783% | |
| 2025-06-04 | 6.2800 | 6.4800 | 6.1100 | 6.1100 | +1.159% | 1,261,962 | -56.056% | |
| 2025-06-03 | 5.8500 | 6.0950 | 5.8000 | 6.0400 | +3.425% | 1,347,450 | -55.546% | |
| 2025-06-02 | 6.1800 | 6.2500 | 5.8000 | 5.8400 | -4.419% | 880,472 | -54.024% | |
| 2025-05-30 | 6.0100 | 6.2000 | 6.0045 | 6.1100 | +0.328% | 1,056,454 | -56.056% | |
| 2025-05-29 | 6.3100 | 6.4100 | 6.0900 | 6.0900 | -2.871% | 1,154,180 | -55.911% | |
| 2025-05-28 | 6.2100 | 6.3500 | 6.1601 | 6.2700 | +0.966% | 1,771,224 | -57.177% | |
| 2025-05-27 | 5.7100 | 6.2200 | 5.6950 | 6.2100 | +13.736% | 3,017,101 | -56.763% | |
| 2025-05-23 | 5.3200 | 5.5050 | 5.2300 | 5.4600 | +9.200% | 2,600,847 | -50.824% | |
| 2025-05-22 | 5.0000 | 5.0800 | 4.8701 | 5.0000 | -0.398% | 1,229,700 | -46.300% | |
| 2025-05-21 | 5.1600 | 5.2600 | 4.9800 | 5.0200 | -5.283% | 1,349,100 | -46.514% | |
| 2025-05-20 | 5.0300 | 5.3500 | 4.9001 | 5.3000 | +5.788% | 1,864,171 | -49.340% | |
| 2025-05-19 | 4.9800 | 5.1050 | 4.7800 | 5.0100 | -2.529% | 811,612 | -46.407% | Div $0.030 |
| 2025-05-16 | 5.3000 | 5.3900 | 5.0850 | 5.1400 | -2.095% | 1,935,876 | -47.763% | |
| 2025-05-15 | 5.2200 | 5.3500 | 5.0600 | 5.2500 | -0.568% | 1,390,155 | -48.857% | |
| 2025-05-14 | 5.0900 | 5.4400 | 5.0700 | 5.2800 | +2.724% | 1,708,624 | -49.148% | |
| 2025-05-13 | 4.8000 | 5.2250 | 4.7500 | 5.1400 | +8.211% | 1,848,967 | -47.763% | |
| 2025-05-12 | 4.8200 | 4.9700 | 4.5750 | 4.7500 | +3.261% | 2,763,439 | -43.474% | |
| 2025-05-09 | 4.7400 | 4.7900 | 3.9050 | 4.6000 | -1.288% | 3,314,990 | -41.630% | |
| 2025-05-08 | 4.6300 | 4.8600 | 4.5400 | 4.6600 | +2.418% | 1,254,665 | -42.382% | |
| 2025-05-07 | 4.4900 | 4.6800 | 4.4500 | 4.5500 | +3.409% | 757,996 | -40.989% | |
| 2025-05-06 | 4.3200 | 4.4700 | 4.0200 | 4.4000 | 0.000% | 571,635 | -38.977% | |
| 2025-05-05 | 4.5500 | 4.5600 | 4.3600 | 4.4000 | -2.439% | 1,066,919 | -38.977% | |
| 2025-05-02 | 4.3700 | 4.5850 | 4.3600 | 4.5100 | +4.884% | 829,555 | -40.466% | |
| 2025-05-01 | 4.3800 | 4.5000 | 4.2450 | 4.3000 | -0.463% | 738,167 | -37.558% | |
| 2025-04-30 | 4.3700 | 4.4400 | 4.2700 | 4.3200 | -3.139% | 884,602 | -37.847% | |
| 2025-04-29 | 4.3100 | 4.4800 | 4.2400 | 4.4600 | +3.002% | 607,562 | -39.798% | |
| 2025-04-28 | 4.3600 | 4.5100 | 4.2350 | 4.3300 | -0.688% | 888,702 | -37.991% | |
| 2025-04-25 | 4.2400 | 4.4100 | 4.1500 | 4.3600 | +2.347% | 2,121,263 | -38.417% | |
| 2025-04-24 | 3.9300 | 4.2800 | 3.9300 | 4.2600 | +8.673% | 1,309,977 | -36.972% | |
| 2025-04-23 | 3.9400 | 4.1000 | 3.8450 | 3.9200 | +3.430% | 1,377,001 | -31.505% | |
| 2025-04-22 | 3.5300 | 3.8700 | 3.5300 | 3.7900 | +8.908% | 1,211,996 | -29.156% | |
| 2025-04-21 | 3.4800 | 3.5600 | 3.4100 | 3.4800 | -2.521% | 1,001,381 | -22.845% | |
| 2025-04-17 | 3.5600 | 3.7987 | 3.4700 | 3.5700 | +2.292% | 1,893,255 | -24.790% | |
| 2025-04-16 | 3.2200 | 3.5000 | 3.2100 | 3.4900 | +7.055% | 1,529,339 | -23.066% | |
| 2025-04-15 | 3.4500 | 3.6717 | 3.2100 | 3.2600 | -3.550% | 2,390,771 | -17.638% | |
| 2025-04-14 | 3.3400 | 3.5300 | 3.3200 | 3.3800 | 0.000% | 1,834,042 | -20.562% |