HTLD
Heartland Express Inc
stockNASDAQ
Market OpenOct 5, 2026 11:15:20 AM EDT
11.60USD-2.521%(-0.30)80,863
11.56Bid13.26Ask1.70SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
11.96USD+0.504%(+0.06)
HTLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.9600 | 11.9700 | 11.5300 | 11.6000 | -2.521% | 80,863 | 0.000% | |
| 2026-10-02 | 11.8300 | 12.0880 | 11.8150 | 11.9000 | +2.234% | 605,541 | -2.521% | |
| 2026-10-01 | 11.5600 | 11.6900 | 11.4550 | 11.6400 | +0.258% | 653,358 | -0.344% | |
| 2026-09-30 | 11.7200 | 11.8250 | 11.5800 | 11.6100 | -0.343% | 588,224 | -0.086% | |
| 2026-09-29 | 11.4200 | 11.7500 | 11.4100 | 11.6500 | +1.836% | 788,592 | -0.429% | |
| 2026-09-28 | 11.2200 | 11.4750 | 11.1400 | 11.4400 | +1.239% | 635,891 | +1.399% | |
| 2026-09-25 | 11.4200 | 11.4400 | 11.1900 | 11.3000 | -0.616% | 543,580 | +2.655% | Div $0.020 |
| 2026-09-24 | 11.7800 | 11.8500 | 11.2900 | 11.3700 | -2.654% | 858,427 | +2.023% | |
| 2026-09-23 | 11.7700 | 11.8100 | 11.5300 | 11.6800 | -1.268% | 901,736 | -0.685% | |
| 2026-09-22 | 11.7800 | 11.9500 | 11.6500 | 11.8300 | +1.632% | 904,710 | -1.944% | |
| 2026-09-21 | 11.9500 | 11.9500 | 11.4000 | 11.6400 | -1.938% | 759,136 | -0.344% | |
| 2026-09-18 | 11.8700 | 11.9592 | 11.7300 | 11.8700 | -0.419% | 1,294,830 | -2.275% | |
| 2026-09-17 | 12.0300 | 12.1950 | 11.9200 | 11.9200 | +0.337% | 988,307 | -2.685% | |
| 2026-09-16 | 12.3100 | 12.4700 | 11.6750 | 11.8800 | -5.112% | 1,985,249 | -2.357% | |
| 2026-09-15 | 12.4500 | 12.7400 | 12.3450 | 12.5200 | +0.562% | 709,185 | -7.348% | |
| 2026-09-14 | 12.1700 | 12.4850 | 12.0750 | 12.4500 | +0.891% | 543,602 | -6.827% | |
| 2026-09-11 | 12.2900 | 12.4400 | 12.1200 | 12.3400 | +1.231% | 531,426 | -5.997% | |
| 2026-09-10 | 12.1900 | 12.3250 | 12.1000 | 12.1900 | -0.327% | 752,166 | -4.840% | |
| 2026-09-09 | 12.2900 | 12.4950 | 12.1500 | 12.2300 | -0.731% | 633,212 | -5.151% | |
| 2026-09-08 | 12.3800 | 12.5100 | 12.3150 | 12.3200 | -0.965% | 366,324 | -5.844% | |
| 2026-09-04 | 12.2000 | 12.7300 | 12.1640 | 12.4400 | +0.647% | 573,811 | -6.752% | |
| 2026-09-03 | 12.2600 | 12.4500 | 11.8350 | 12.3600 | +2.149% | 447,653 | -6.149% | |
| 2026-09-02 | 11.9800 | 12.3100 | 11.9500 | 12.1000 | +1.595% | 873,671 | -4.132% | |
| 2026-09-01 | 12.2600 | 12.3650 | 11.7500 | 11.9100 | -3.641% | 584,277 | -2.603% | |
| 2026-08-31 | 12.1800 | 12.4190 | 12.0000 | 12.3600 | +1.478% | 576,324 | -6.149% | |
| 2026-08-28 | 12.3800 | 12.5300 | 12.0700 | 12.1800 | -1.416% | 620,038 | -4.762% | |
| 2026-08-27 | 12.4200 | 12.4700 | 12.2750 | 12.3550 | -0.922% | 480,222 | -6.111% | |
| 2026-08-26 | 12.2700 | 12.4800 | 12.1100 | 12.4700 | +1.465% | 448,517 | -6.977% | |
| 2026-08-25 | 12.5800 | 12.7900 | 12.2600 | 12.2900 | -1.759% | 540,293 | -5.614% | |
| 2026-08-24 | 12.9000 | 12.9800 | 12.2300 | 12.5100 | -2.570% | 579,810 | -7.274% | |
| 2026-08-21 | 12.5500 | 12.8800 | 12.4900 | 12.8400 | +3.883% | 604,943 | -9.657% | |
| 2026-08-20 | 12.5800 | 12.7000 | 12.3100 | 12.3600 | -2.408% | 1,094,899 | -6.149% | |
| 2026-08-19 | 12.7900 | 12.9500 | 12.6600 | 12.6650 | -0.667% | 1,049,407 | -8.409% | |
| 2026-08-18 | 12.8000 | 12.8650 | 12.4955 | 12.7500 | -0.546% | 1,076,056 | -9.020% | |
| 2026-08-17 | 12.7800 | 13.0100 | 12.7500 | 12.8200 | +0.235% | 691,137 | -9.516% | |
| 2026-08-14 | 12.6800 | 13.0850 | 12.5400 | 12.7900 | +1.027% | 939,385 | -9.304% | |
| 2026-08-13 | 12.2600 | 12.8400 | 12.2600 | 12.6600 | +3.011% | 1,288,235 | -8.373% | |
| 2026-08-12 | 11.8400 | 12.3900 | 11.8400 | 12.2900 | +4.153% | 844,500 | -5.614% | |
| 2026-08-11 | 11.7900 | 11.9250 | 11.4700 | 11.8000 | +0.426% | 1,260,317 | -1.695% | |
| 2026-08-10 | 12.2600 | 12.4600 | 11.7100 | 11.7500 | -4.781% | 636,556 | -1.277% | |
| 2026-08-07 | 12.2900 | 12.4250 | 12.2400 | 12.3400 | +0.407% | 688,547 | -5.997% | |
| 2026-08-06 | 12.6400 | 12.7790 | 12.2600 | 12.2900 | -2.072% | 492,782 | -5.614% | |
| 2026-08-05 | 12.6500 | 12.9200 | 12.5300 | 12.5500 | -1.800% | 629,836 | -7.570% | |
| 2026-08-04 | 12.4200 | 12.7900 | 12.3600 | 12.7800 | +4.327% | 667,029 | -9.233% | |
| 2026-08-03 | 12.2300 | 12.5450 | 12.1450 | 12.2500 | +0.164% | 650,531 | -5.306% | |
| 2026-07-31 | 12.6200 | 12.7650 | 12.1600 | 12.2300 | -3.928% | 861,919 | -5.151% | |
| 2026-07-30 | 13.1300 | 13.2600 | 12.3700 | 12.7300 | -2.002% | 781,727 | -8.877% | |
| 2026-07-29 | 13.3700 | 13.5900 | 12.7400 | 12.9900 | -2.842% | 954,958 | -10.701% | |
| 2026-07-28 | 13.6900 | 13.8000 | 13.3500 | 13.3700 | -2.337% | 577,792 | -13.239% | |
| 2026-07-27 | 14.2600 | 14.3050 | 13.5800 | 13.6900 | -4.132% | 952,418 | -15.267% | |
| 2026-07-24 | 14.3500 | 14.7050 | 14.0350 | 14.2800 | -3.709% | 660,986 | -18.768% | |
| 2026-07-23 | 15.1600 | 15.2300 | 14.7100 | 14.8300 | -2.690% | 630,262 | -21.780% | |
| 2026-07-22 | 15.2700 | 15.4058 | 15.1300 | 15.2400 | -0.457% | 658,141 | -23.885% | |
| 2026-07-21 | 15.2400 | 15.3700 | 14.8600 | 15.3100 | +1.525% | 927,095 | -24.233% | |
| 2026-07-20 | 15.3800 | 15.5000 | 15.0600 | 15.0800 | -2.014% | 628,707 | -23.077% | |
| 2026-07-17 | 15.0800 | 15.4350 | 14.9500 | 15.3900 | +0.588% | 1,069,419 | -24.626% | |
| 2026-07-16 | 14.7000 | 15.4000 | 14.7000 | 15.3000 | +5.372% | 712,193 | -24.183% | |
| 2026-07-15 | 15.0900 | 15.2750 | 14.4500 | 14.5200 | -3.457% | 661,324 | -20.110% | |
| 2026-07-14 | 14.9800 | 15.1200 | 14.8450 | 15.0400 | +1.143% | 468,129 | -22.872% | |
| 2026-07-13 | 14.9100 | 15.0900 | 14.8350 | 14.8700 | +0.473% | 452,990 | -21.991% | |
| 2026-07-10 | 14.9600 | 15.1200 | 14.6100 | 14.8000 | -1.070% | 394,204 | -21.622% | |
| 2026-07-09 | 14.9500 | 15.2500 | 14.9050 | 14.9600 | +0.470% | 385,111 | -22.460% | |
| 2026-07-08 | 14.8700 | 15.1100 | 14.7000 | 14.8900 | 0.000% | 382,167 | -22.095% | |
| 2026-07-07 | 15.0400 | 15.1000 | 14.7600 | 14.8900 | -0.067% | 458,717 | -22.095% | |
| 2026-07-06 | 14.9450 | 15.2400 | 14.8000 | 14.9000 | 0.000% | 407,161 | -22.148% | |
| 2026-07-02 | 15.2300 | 15.3150 | 14.7600 | 14.9000 | -1.715% | 493,078 | -22.148% | |
| 2026-07-01 | 15.2900 | 15.3600 | 14.9350 | 15.1600 | -0.394% | 504,466 | -23.483% | |
| 2026-06-30 | 15.4200 | 15.5300 | 14.9750 | 15.2200 | -1.552% | 482,948 | -23.784% | |
| 2026-06-29 | 15.3300 | 15.5300 | 15.1300 | 15.4600 | -0.322% | 619,781 | -24.968% | |
| 2026-06-26 | 15.4100 | 15.5800 | 15.1700 | 15.5100 | +1.505% | 1,689,397 | -25.210% | |
| 2026-06-25 | 14.9400 | 15.2900 | 14.5900 | 15.2800 | +4.729% | 488,661 | -24.084% | |
| 2026-06-24 | 14.6100 | 14.6600 | 14.4800 | 14.5900 | -0.342% | 507,769 | -20.493% | |
| 2026-06-23 | 14.5300 | 14.7400 | 14.5300 | 14.6400 | -0.340% | 550,504 | -20.765% | Div $0.020 |
| 2026-06-22 | 14.4400 | 14.6950 | 14.3900 | 14.6900 | +1.731% | 512,598 | -21.035% | |
| 2026-06-18 | 14.3800 | 14.6500 | 14.3150 | 14.4400 | +0.768% | 1,235,613 | -19.668% | |
| 2026-06-17 | 15.3800 | 15.3800 | 14.2400 | 14.3300 | -6.706% | 647,277 | -19.051% | |
| 2026-06-16 | 15.8500 | 15.9500 | 15.1700 | 15.3600 | -2.908% | 777,385 | -24.479% | |
| 2026-06-15 | 16.2800 | 16.4250 | 15.6001 | 15.8200 | -1.800% | 811,229 | -26.675% | |
| 2026-06-12 | 16.3600 | 16.5200 | 16.0800 | 16.1100 | -0.678% | 624,849 | -27.995% | |
| 2026-06-11 | 15.8700 | 16.3400 | 15.7900 | 16.2200 | +2.788% | 758,289 | -28.483% | |
| 2026-06-10 | 15.9000 | 16.1050 | 15.4200 | 15.7800 | -1.437% | 749,281 | -26.489% | |
| 2026-06-09 | 16.2800 | 16.6350 | 15.6900 | 16.0100 | -1.051% | 588,305 | -27.545% | |
| 2026-06-08 | 15.7900 | 16.2900 | 15.7400 | 16.1800 | +2.795% | 659,754 | -28.307% | |
| 2026-06-05 | 15.7100 | 16.0900 | 15.6500 | 15.7400 | -0.063% | 723,090 | -26.302% | |
| 2026-06-04 | 15.3800 | 15.8450 | 15.1650 | 15.7500 | +3.755% | 606,700 | -26.349% | |
| 2026-06-03 | 15.4700 | 15.5850 | 15.1600 | 15.1800 | -2.191% | 554,200 | -23.584% | |
| 2026-06-02 | 15.4500 | 15.6400 | 15.2800 | 15.5200 | 0.000% | 722,982 | -25.258% | |
| 2026-06-01 | 14.7600 | 15.5500 | 14.6900 | 15.5200 | +3.536% | 747,447 | -25.258% | |
| 2026-05-29 | 15.0300 | 15.1399 | 14.9200 | 14.9900 | -0.465% | 479,687 | -22.615% | |
| 2026-05-28 | 14.6500 | 15.1025 | 14.6500 | 15.0600 | +2.379% | 567,778 | -22.975% | |
| 2026-05-27 | 14.7800 | 14.9600 | 14.6598 | 14.7100 | +0.341% | 512,179 | -21.142% | |
| 2026-05-26 | 14.3900 | 14.7900 | 14.3900 | 14.6600 | +2.160% | 574,081 | -20.873% | |
| 2026-05-22 | 14.2600 | 14.4450 | 14.1600 | 14.3500 | +0.490% | 410,970 | -19.164% | |
| 2026-05-21 | 13.8600 | 14.3000 | 13.8600 | 14.2800 | +1.782% | 581,615 | -18.768% | |
| 2026-05-20 | 13.9500 | 14.2000 | 13.8750 | 14.0300 | +0.573% | 681,666 | -17.320% | |
| 2026-05-19 | 13.3200 | 14.2700 | 13.0800 | 13.9500 | +3.795% | 703,958 | -16.846% | |
| 2026-05-18 | 13.2900 | 13.6100 | 13.2900 | 13.4400 | +1.053% | 873,918 | -13.690% | |
| 2026-05-15 | 13.1200 | 13.6000 | 13.1100 | 13.3000 | +1.218% | 898,688 | -12.782% | |
| 2026-05-14 | 12.4800 | 13.1500 | 12.1900 | 13.1400 | +6.656% | 667,806 | -11.720% | |
| 2026-05-13 | 12.3100 | 12.5600 | 12.2450 | 12.3200 | -0.162% | 351,034 | -5.844% | |
| 2026-05-12 | 12.6300 | 12.6700 | 12.0300 | 12.3400 | -2.605% | 546,545 | -5.997% | |
| 2026-05-11 | 13.2000 | 13.2100 | 12.6500 | 12.6700 | -4.160% | 518,302 | -8.445% | |
| 2026-05-08 | 13.0400 | 13.2500 | 12.9600 | 13.2200 | +1.849% | 495,623 | -12.254% | |
| 2026-05-07 | 13.1700 | 13.2500 | 12.9400 | 12.9800 | -0.916% | 358,277 | -10.632% | |
| 2026-05-06 | 12.9600 | 13.2500 | 12.9100 | 13.1000 | +2.584% | 312,000 | -11.450% | |
| 2026-05-05 | 12.5700 | 12.8250 | 12.5700 | 12.7700 | +2.160% | 383,043 | -9.162% | |
| 2026-05-04 | 13.2400 | 13.2500 | 12.4300 | 12.5000 | -7.201% | 764,314 | -7.200% | |
| 2026-05-01 | 13.4800 | 13.5300 | 13.2000 | 13.4700 | +0.673% | 525,937 | -13.883% | |
| 2026-04-30 | 13.1800 | 13.3900 | 13.1050 | 13.3800 | +0.981% | 443,311 | -13.303% | |
| 2026-04-29 | 13.5700 | 13.9200 | 13.1600 | 13.2500 | -2.358% | 488,399 | -12.453% | |
| 2026-04-28 | 13.5069 | 13.7150 | 13.2800 | 13.5700 | +2.261% | 582,112 | -14.517% | |
| 2026-04-27 | 12.9600 | 13.4300 | 12.8950 | 13.2700 | +1.842% | 684,346 | -12.585% | |
| 2026-04-24 | 12.5000 | 13.2100 | 12.2500 | 13.0300 | +8.403% | 1,036,672 | -10.975% | |
| 2026-04-23 | 11.9400 | 12.2200 | 11.8600 | 12.0200 | +3.800% | 377,851 | -3.494% | |
| 2026-04-22 | 11.8200 | 11.8900 | 11.5400 | 11.5800 | -2.030% | 258,437 | +0.173% | |
| 2026-04-21 | 11.8100 | 11.9250 | 11.6500 | 11.8200 | +0.340% | 353,932 | -1.861% | |
| 2026-04-20 | 11.5500 | 11.8900 | 11.2950 | 11.7800 | +1.290% | 305,632 | -1.528% | |
| 2026-04-17 | 11.4700 | 11.7500 | 11.3200 | 11.6300 | +2.648% | 330,753 | -0.258% | |
| 2026-04-16 | 10.8100 | 11.4900 | 10.7150 | 11.3300 | +5.395% | 409,278 | +2.383% | |
| 2026-04-15 | 11.0000 | 11.0350 | 10.7000 | 10.7500 | -2.273% | 330,240 | +7.907% | |
| 2026-04-14 | 11.0400 | 11.1300 | 10.9650 | 11.0000 | -0.272% | 297,894 | +5.455% | |
| 2026-04-13 | 10.9500 | 11.0600 | 10.7800 | 11.0300 | +0.182% | 258,029 | +5.168% | |
| 2026-04-10 | 11.1200 | 11.1900 | 10.9700 | 11.0100 | -1.078% | 235,302 | +5.359% | |
| 2026-04-09 | 11.1400 | 11.3100 | 11.0300 | 11.1300 | -0.625% | 340,776 | +4.223% | |
| 2026-04-08 | 11.0800 | 11.4250 | 11.0800 | 11.2000 | +4.283% | 445,356 | +3.571% | |
| 2026-04-07 | 10.6700 | 10.9300 | 10.6601 | 10.7400 | +0.562% | 277,029 | +8.007% | |
| 2026-04-06 | 10.5700 | 10.6985 | 10.5000 | 10.6800 | +0.376% | 230,943 | +8.614% | |
| 2026-04-02 | 10.3400 | 10.6700 | 10.3100 | 10.6400 | +1.237% | 264,373 | +9.023% | |
| 2026-04-01 | 10.4500 | 10.7450 | 10.4100 | 10.5100 | +1.058% | 285,496 | +10.371% | |
| 2026-03-31 | 10.3400 | 10.6800 | 10.1800 | 10.4000 | +2.463% | 387,704 | +11.538% | |
| 2026-03-30 | 10.2300 | 10.3550 | 10.0100 | 10.1500 | -0.685% | 281,217 | +14.286% | |
| 2026-03-27 | 10.2200 | 10.3500 | 10.1200 | 10.2200 | -1.256% | 317,989 | +13.503% | |
| 2026-03-26 | 10.2800 | 10.4500 | 10.2700 | 10.3500 | -0.289% | 315,884 | +12.077% | |
| 2026-03-25 | 10.3200 | 10.4600 | 10.1500 | 10.3800 | +1.865% | 241,664 | +11.753% | |
| 2026-03-24 | 9.8200 | 10.2900 | 9.8200 | 10.1900 | +2.412% | 405,545 | +13.837% | Div $0.020 |
| 2026-03-23 | 9.9600 | 10.3000 | 9.9250 | 9.9500 | +3.109% | 495,372 | +16.583% | |
| 2026-03-20 | 9.6200 | 9.6600 | 9.4350 | 9.6500 | +0.731% | 760,973 | +20.207% | |
| 2026-03-19 | 9.3900 | 9.6600 | 9.3800 | 9.5800 | +0.736% | 367,508 | +21.086% | |
| 2026-03-18 | 9.4900 | 9.6200 | 9.4400 | 9.5100 | -0.419% | 338,235 | +21.977% | |
| 2026-03-17 | 9.6800 | 9.7750 | 9.4400 | 9.5500 | +0.210% | 424,864 | +21.466% | |
| 2026-03-16 | 9.6700 | 9.7300 | 9.4950 | 9.5300 | 0.000% | 339,658 | +21.721% | |
| 2026-03-13 | 9.6000 | 9.6800 | 9.3500 | 9.5300 | +0.316% | 437,185 | +21.721% | |
| 2026-03-12 | 9.5950 | 9.7700 | 9.4422 | 9.5000 | -2.464% | 545,926 | +22.105% | |
| 2026-03-11 | 9.9500 | 10.1500 | 9.5700 | 9.7400 | -2.891% | 354,297 | +19.097% | |
| 2026-03-10 | 9.9300 | 10.3089 | 9.8200 | 10.0300 | +0.905% | 353,268 | +15.653% | |
| 2026-03-09 | 9.9600 | 9.9700 | 9.5500 | 9.9400 | -2.069% | 585,142 | +16.700% | |
| 2026-03-06 | 10.4400 | 10.7350 | 10.1000 | 10.1500 | -6.105% | 565,104 | +14.286% | |
| 2026-03-05 | 11.1300 | 11.2300 | 10.7400 | 10.8100 | -3.996% | 331,795 | +7.308% | |
| 2026-03-04 | 11.1600 | 11.5400 | 11.1100 | 11.2600 | +2.271% | 408,270 | +3.020% | |
| 2026-03-03 | 10.8500 | 11.0900 | 10.6600 | 11.0100 | -0.900% | 402,273 | +5.359% | |
| 2026-03-02 | 10.9200 | 11.1500 | 10.7100 | 11.1100 | +0.725% | 667,511 | +4.410% | |
| 2026-02-27 | 10.9000 | 11.0500 | 10.8800 | 11.0300 | -0.541% | 618,153 | +5.168% | |
| 2026-02-26 | 10.7600 | 11.2100 | 10.7600 | 11.0900 | +3.936% | 665,409 | +4.599% | |
| 2026-02-25 | 10.9600 | 10.9600 | 10.5900 | 10.6700 | -1.659% | 392,096 | +8.716% | |
| 2026-02-24 | 10.9800 | 11.1500 | 10.7700 | 10.8500 | -1.004% | 389,976 | +6.912% | |
| 2026-02-23 | 11.6900 | 11.6900 | 10.9450 | 10.9600 | -6.803% | 703,296 | +5.839% | |
| 2026-02-20 | 11.4000 | 11.8700 | 11.3600 | 11.7600 | +2.350% | 1,092,336 | -1.361% | |
| 2026-02-19 | 11.6000 | 11.6500 | 11.4000 | 11.4900 | -1.458% | 500,400 | +0.957% | |
| 2026-02-18 | 11.6000 | 11.8550 | 11.5800 | 11.6600 | +0.691% | 582,041 | -0.515% | |
| 2026-02-17 | 11.3600 | 11.7100 | 11.3400 | 11.5800 | +2.660% | 565,969 | +0.173% | |
| 2026-02-13 | 11.0800 | 11.4200 | 11.0000 | 11.2800 | +1.257% | 407,542 | +2.837% | |
| 2026-02-12 | 11.9600 | 12.0400 | 10.7300 | 11.1400 | -5.753% | 759,430 | +4.129% | |
| 2026-02-11 | 11.8000 | 12.1286 | 11.7600 | 11.8200 | +0.169% | 390,202 | -1.861% | |
| 2026-02-10 | 11.5900 | 11.8400 | 11.3800 | 11.8000 | +1.724% | 530,243 | -1.695% | |
| 2026-02-09 | 11.4800 | 11.8400 | 11.3900 | 11.6000 | +1.133% | 681,526 | 0.000% | |
| 2026-02-06 | 11.3500 | 11.6700 | 11.2166 | 11.4700 | 0.000% | 616,116 | +1.133% | |
| 2026-02-05 | 11.6600 | 11.8150 | 10.7600 | 11.4700 | -2.632% | 1,021,345 | +1.133% | |
| 2026-02-04 | 11.1900 | 11.8550 | 11.1900 | 11.7800 | +6.318% | 1,132,323 | -1.528% | |
| 2026-02-03 | 10.5000 | 11.5100 | 10.5000 | 11.0800 | +2.878% | 1,621,851 | +4.693% | |
| 2026-02-02 | 10.1000 | 10.8000 | 9.9300 | 10.7700 | +6.739% | 720,839 | +7.707% | |
| 2026-01-30 | 10.0700 | 10.2200 | 9.8400 | 10.0900 | -2.512% | 490,659 | +14.965% | |
| 2026-01-29 | 10.1400 | 10.3600 | 10.1200 | 10.3500 | +2.985% | 485,664 | +12.077% | |
| 2026-01-28 | 10.3600 | 10.5100 | 10.0400 | 10.0500 | -2.711% | 406,703 | +15.423% | |
| 2026-01-27 | 10.3900 | 10.4800 | 10.3000 | 10.3300 | -0.193% | 406,744 | +12.294% | |
| 2026-01-26 | 10.5500 | 10.5500 | 10.3200 | 10.3500 | -2.081% | 338,738 | +12.077% | |
| 2026-01-23 | 10.7900 | 10.8100 | 10.5050 | 10.5700 | -1.307% | 414,654 | +9.745% | |
| 2026-01-22 | 10.6000 | 10.9050 | 10.5800 | 10.7100 | +1.613% | 432,470 | +8.310% | |
| 2026-01-21 | 10.2400 | 10.6350 | 10.2400 | 10.5400 | +3.536% | 430,403 | +10.057% | |
| 2026-01-20 | 10.1100 | 10.3700 | 10.0800 | 10.1800 | -2.021% | 458,950 | +13.949% | |
| 2026-01-16 | 10.5800 | 10.6900 | 10.3700 | 10.3900 | -2.624% | 429,174 | +11.646% | |
| 2026-01-15 | 10.4300 | 10.6950 | 10.3800 | 10.6700 | +2.498% | 601,368 | +8.716% | |
| 2026-01-14 | 10.3100 | 10.5350 | 10.1800 | 10.4100 | +0.580% | 502,622 | +11.431% | |
| 2026-01-13 | 10.4900 | 10.5050 | 10.2700 | 10.3500 | -0.672% | 435,139 | +12.077% | |
| 2026-01-12 | 10.4700 | 10.4850 | 10.3390 | 10.4200 | -0.573% | 426,161 | +11.324% | |
| 2026-01-09 | 10.4500 | 10.5400 | 10.3100 | 10.4800 | +0.479% | 343,162 | +10.687% | |
| 2026-01-08 | 10.1300 | 10.4850 | 10.0500 | 10.4300 | +1.855% | 497,989 | +11.218% | |
| 2026-01-07 | 10.4300 | 10.5100 | 10.2300 | 10.2400 | -1.538% | 655,713 | +13.281% | |
| 2026-01-06 | 9.9900 | 10.4650 | 9.9450 | 10.4000 | +5.691% | 1,147,561 | +11.538% | |
| 2026-01-05 | 9.6500 | 10.0800 | 9.6150 | 9.8400 | +7.541% | 797,162 | +17.886% | |
| 2026-01-02 | 9.0300 | 9.1800 | 8.9050 | 9.1500 | +1.329% | 702,729 | +26.776% | |
| 2025-12-31 | 9.1700 | 9.1900 | 9.0200 | 9.0300 | -1.741% | 372,235 | +28.461% | |
| 2025-12-30 | 9.1400 | 9.3450 | 9.1300 | 9.1900 | -0.433% | 509,789 | +26.224% | |
| 2025-12-29 | 9.1600 | 9.2700 | 9.0950 | 9.2300 | +0.326% | 461,825 | +25.677% | |
| 2025-12-26 | 9.1100 | 9.2250 | 9.0500 | 9.2000 | -0.217% | 391,151 | +26.087% | Div $0.020 |
| 2025-12-24 | 9.1700 | 9.3100 | 9.1500 | 9.2200 | +0.109% | 320,410 | +25.813% | |
| 2025-12-23 | 9.0900 | 9.2950 | 9.0700 | 9.2100 | +1.320% | 438,898 | +25.950% | |
| 2025-12-22 | 9.0000 | 9.1350 | 9.0000 | 9.0900 | +1.225% | 487,934 | +27.613% | |
| 2025-12-19 | 9.1500 | 9.1500 | 8.9150 | 8.9800 | -2.709% | 1,097,235 | +29.176% | |
| 2025-12-18 | 9.2800 | 9.3850 | 9.0900 | 9.2300 | +0.108% | 805,971 | +25.677% | |
| 2025-12-17 | 9.3400 | 9.4050 | 9.2100 | 9.2200 | -1.706% | 743,094 | +25.813% | |
| 2025-12-16 | 9.5000 | 9.5200 | 9.2950 | 9.3800 | -0.950% | 653,182 | +23.667% | |
| 2025-12-15 | 9.4900 | 9.5150 | 9.3700 | 9.4700 | -0.105% | 681,999 | +22.492% | |
| 2025-12-12 | 9.4000 | 9.5000 | 9.3644 | 9.4800 | +1.066% | 632,717 | +22.363% | |
| 2025-12-11 | 9.3000 | 9.6000 | 9.2650 | 9.3800 | +1.296% | 658,864 | +23.667% | |
| 2025-12-10 | 8.9800 | 9.2950 | 8.9550 | 9.2600 | +3.233% | 932,834 | +25.270% | |
| 2025-12-09 | 9.0500 | 9.1300 | 8.8701 | 8.9700 | -1.645% | 804,702 | +29.320% | |
| 2025-12-08 | 9.0100 | 9.3050 | 9.0100 | 9.1200 | +0.551% | 611,393 | +27.193% | |
| 2025-12-05 | 9.0000 | 9.1400 | 8.9800 | 9.0700 | +0.778% | 428,234 | +27.894% | |
| 2025-12-04 | 8.8200 | 9.1000 | 8.8100 | 9.0000 | +2.041% | 853,582 | +28.889% | |
| 2025-12-03 | 8.3300 | 8.9400 | 8.3300 | 8.8200 | +5.882% | 869,296 | +31.519% | |
| 2025-12-02 | 7.9800 | 8.3790 | 7.9000 | 8.3300 | +3.865% | 711,750 | +39.256% | |
| 2025-12-01 | 7.8300 | 8.1452 | 7.7850 | 8.0200 | +2.036% | 449,827 | +44.638% | |
| 2025-11-28 | 7.9400 | 7.9400 | 7.8050 | 7.8600 | -0.506% | 163,154 | +47.583% | |
| 2025-11-26 | 7.7500 | 8.0000 | 7.7300 | 7.9000 | +1.412% | 742,989 | +46.835% | |
| 2025-11-25 | 7.6100 | 7.8700 | 7.5700 | 7.7900 | +3.042% | 484,542 | +48.909% | |
| 2025-11-24 | 7.4600 | 7.5700 | 7.3800 | 7.5600 | +1.340% | 795,825 | +53.439% | |
| 2025-11-21 | 7.1100 | 7.4700 | 7.1000 | 7.4600 | +5.367% | 525,088 | +55.496% | |
| 2025-11-20 | 7.1000 | 7.1800 | 6.9950 | 7.0800 | -0.141% | 598,271 | +63.842% | |
| 2025-11-19 | 7.2900 | 7.2900 | 7.0700 | 7.0900 | -2.610% | 439,496 | +63.611% | |
| 2025-11-18 | 7.3900 | 7.3900 | 7.2800 | 7.2800 | -1.887% | 565,284 | +59.341% | |
| 2025-11-17 | 7.5100 | 7.5700 | 7.4100 | 7.4200 | -1.330% | 550,248 | +56.334% | |
| 2025-11-14 | 7.5200 | 7.5750 | 7.4350 | 7.5200 | -1.053% | 553,272 | +54.255% | |
| 2025-11-13 | 7.6800 | 7.7600 | 7.5100 | 7.6000 | -1.809% | 572,875 | +52.632% | |
| 2025-11-12 | 7.7600 | 7.8600 | 7.7200 | 7.7400 | +0.519% | 558,114 | +49.871% | |
| 2025-11-11 | 7.7200 | 7.7200 | 7.5750 | 7.7000 | +0.130% | 362,880 | +50.649% | |
| 2025-11-10 | 7.6900 | 7.7500 | 7.6000 | 7.6900 | +0.786% | 428,210 | +50.845% | |
| 2025-11-07 | 7.6100 | 7.6900 | 7.5600 | 7.6300 | +0.263% | 403,639 | +52.031% | |
| 2025-11-06 | 7.7100 | 7.8000 | 7.5850 | 7.6100 | -1.425% | 449,202 | +52.431% | |
| 2025-11-05 | 7.6700 | 7.8000 | 7.5800 | 7.7200 | +1.445% | 570,125 | +50.259% | |
| 2025-11-04 | 7.6500 | 7.7500 | 7.4743 | 7.6100 | -1.297% | 572,335 | +52.431% | |
| 2025-11-03 | 7.7100 | 7.7805 | 7.6000 | 7.7100 | -1.154% | 729,700 | +50.454% | |
| 2025-10-31 | 7.5600 | 7.8400 | 7.4500 | 7.8000 | +3.175% | 636,364 | +48.718% | |
| 2025-10-30 | 7.7000 | 7.7600 | 7.4800 | 7.5600 | -2.073% | 789,833 | +53.439% | |
| 2025-10-29 | 7.9300 | 8.0650 | 7.6610 | 7.7200 | -3.258% | 620,281 | +50.259% | |
| 2025-10-28 | 8.0600 | 8.1400 | 7.9650 | 7.9800 | -0.870% | 476,501 | +45.363% | |
| 2025-10-27 | 8.0600 | 8.1400 | 8.0250 | 8.0500 | 0.000% | 432,286 | +44.099% | |
| 2025-10-24 | 8.1200 | 8.1500 | 8.0000 | 8.0500 | -0.248% | 447,403 | +44.099% | |
| 2025-10-23 | 8.3000 | 8.3500 | 7.9350 | 8.0700 | -3.584% | 707,942 | +43.742% | |
| 2025-10-22 | 8.4900 | 8.5700 | 8.3400 | 8.3700 | -1.413% | 417,024 | +38.590% | |
| 2025-10-21 | 8.3200 | 8.5650 | 8.2700 | 8.4900 | +2.043% | 435,971 | +36.631% | |
| 2025-10-20 | 8.2600 | 8.5550 | 8.2200 | 8.3200 | +1.340% | 324,751 | +39.423% | |
| 2025-10-17 | 8.4300 | 8.5600 | 8.2000 | 8.2100 | -2.725% | 447,236 | +41.291% | |
| 2025-10-16 | 8.1900 | 8.4500 | 8.1150 | 8.4400 | +4.715% | 1,065,461 | +37.441% | |
| 2025-10-15 | 8.1100 | 8.2000 | 7.9950 | 8.0600 | 0.000% | 368,295 | +43.921% | |
| 2025-10-14 | 7.8700 | 8.0800 | 7.8400 | 8.0600 | +1.384% | 461,691 | +43.921% | |
| 2025-10-13 | 8.0700 | 8.0800 | 7.8850 | 7.9500 | 0.000% | 492,598 | +45.912% | |
| 2025-10-10 | 8.4000 | 8.4200 | 7.8750 | 7.9500 | -5.357% | 686,609 | +45.912% | |
| 2025-10-09 | 8.8700 | 8.8700 | 8.3900 | 8.4000 | -4.437% | 479,389 | +38.095% | |
| 2025-10-08 | 8.4400 | 8.8000 | 8.3500 | 8.7900 | +4.518% | 905,547 | +31.968% | |
| 2025-10-07 | 8.6500 | 8.6800 | 8.3550 | 8.4100 | -2.999% | 407,424 | +37.931% | |
| 2025-10-06 | 8.6600 | 8.8350 | 8.6600 | 8.6700 | -0.687% | 599,776 | +33.795% | |
| 2025-10-03 | 8.3700 | 8.7700 | 8.3700 | 8.7300 | +4.676% | 673,469 | +32.875% | |
| 2025-10-02 | 8.3300 | 8.4600 | 8.2550 | 8.3400 | +0.120% | 503,353 | +39.089% | |
| 2025-10-01 | 8.2800 | 8.3850 | 8.1600 | 8.3300 | -0.597% | 623,695 | +39.256% | |
| 2025-09-30 | 8.5000 | 8.5200 | 8.2700 | 8.3800 | -1.179% | 576,594 | +38.425% | |
| 2025-09-29 | 8.5900 | 8.6100 | 8.4650 | 8.4800 | -0.935% | 476,992 | +36.792% | |
| 2025-09-26 | 8.5500 | 8.6300 | 8.4700 | 8.5600 | +0.706% | 448,562 | +35.514% | |
| 2025-09-25 | 8.4700 | 8.5700 | 8.3500 | 8.5000 | -0.235% | 415,789 | +36.471% | |
| 2025-09-24 | 8.4900 | 8.7350 | 8.4300 | 8.5200 | +0.353% | 408,358 | +36.150% | |
| 2025-09-23 | 8.4000 | 8.6000 | 8.3800 | 8.4900 | +0.831% | 760,665 | +36.631% | Div $0.020 |
| 2025-09-22 | 8.3800 | 8.4600 | 8.2900 | 8.4200 | +0.477% | 859,793 | +37.767% | |
| 2025-09-19 | 8.5200 | 8.5250 | 8.3350 | 8.3800 | -1.412% | 2,144,880 | +38.425% | |
| 2025-09-18 | 8.4700 | 8.6400 | 8.4100 | 8.5000 | +1.190% | 707,274 | +36.471% | |
| 2025-09-17 | 8.6200 | 8.7900 | 8.3450 | 8.4000 | -2.552% | 899,802 | +38.095% | |
| 2025-09-16 | 8.5000 | 8.6300 | 8.4500 | 8.6200 | +1.412% | 435,868 | +34.571% | |
| 2025-09-15 | 8.5100 | 8.5550 | 8.3800 | 8.5000 | +0.354% | 382,471 | +36.471% | |
| 2025-09-12 | 8.6800 | 8.7100 | 8.4550 | 8.4700 | -2.307% | 423,885 | +36.954% | |
| 2025-09-11 | 8.4300 | 8.7050 | 8.4000 | 8.6700 | +2.361% | 421,198 | +33.795% | |
| 2025-09-10 | 8.6100 | 8.6700 | 8.3400 | 8.4700 | -2.532% | 810,641 | +36.954% | |
| 2025-09-09 | 8.5900 | 8.7000 | 8.5300 | 8.6900 | +0.695% | 569,871 | +33.487% | |
| 2025-09-08 | 8.6400 | 8.7050 | 8.5000 | 8.6300 | +0.232% | 687,610 | +34.415% | |
| 2025-09-05 | 8.6000 | 8.8100 | 8.5700 | 8.6100 | +0.350% | 641,558 | +34.727% | |
| 2025-09-04 | 8.4500 | 8.5900 | 8.3000 | 8.5800 | +1.779% | 491,723 | +35.198% | |
| 2025-09-03 | 8.3200 | 8.4700 | 8.2450 | 8.4300 | +0.717% | 582,103 | +37.604% | |
| 2025-09-02 | 8.4300 | 8.5600 | 8.3450 | 8.3700 | -2.561% | 681,052 | +38.590% | |
| 2025-08-29 | 8.6100 | 8.6600 | 8.5500 | 8.5900 | +0.117% | 355,419 | +35.041% | |
| 2025-08-28 | 8.5700 | 8.6350 | 8.3450 | 8.5800 | +0.234% | 886,045 | +35.198% | |
| 2025-08-27 | 8.5500 | 8.7300 | 8.4750 | 8.5600 | -0.349% | 412,817 | +35.514% | |
| 2025-08-26 | 8.5800 | 8.6800 | 8.5100 | 8.5900 | -0.116% | 694,148 | +35.041% | |
| 2025-08-25 | 8.7100 | 8.7500 | 8.5750 | 8.6000 | -1.826% | 725,587 | +34.884% | |
| 2025-08-22 | 8.2500 | 8.8100 | 8.2400 | 8.7600 | +6.699% | 619,675 | +32.420% | |
| 2025-08-21 | 8.0300 | 8.3000 | 8.0000 | 8.2100 | +1.233% | 698,243 | +41.291% | |
| 2025-08-20 | 8.4100 | 8.5100 | 8.1000 | 8.1100 | -3.796% | 640,876 | +43.033% | |
| 2025-08-19 | 8.2300 | 8.6200 | 8.1700 | 8.4300 | +6.439% | 1,065,783 | +37.604% | |
| 2025-08-18 | 8.3100 | 8.3400 | 7.8950 | 7.9200 | -4.463% | 802,125 | +46.465% | |
| 2025-08-15 | 8.3700 | 8.3850 | 8.2000 | 8.2900 | -0.241% | 1,302,235 | +39.928% | |
| 2025-08-14 | 8.2800 | 8.3700 | 8.2000 | 8.3100 | -1.423% | 802,763 | +39.591% | |
| 2025-08-13 | 8.1600 | 8.4600 | 8.0450 | 8.4300 | +3.436% | 749,998 | +37.604% | |
| 2025-08-12 | 7.7000 | 8.1500 | 7.7000 | 8.1500 | +6.675% | 576,770 | +42.331% | |
| 2025-08-11 | 7.7200 | 7.7500 | 7.3500 | 7.6400 | -0.391% | 608,723 | +51.832% | |
| 2025-08-08 | 7.8000 | 7.8800 | 7.6600 | 7.6700 | -1.160% | 519,404 | +51.239% | |
| 2025-08-07 | 8.0100 | 8.0700 | 7.7450 | 7.7600 | -2.144% | 490,033 | +49.485% | |
| 2025-08-06 | 7.8200 | 7.9400 | 7.7450 | 7.9300 | +0.380% | 593,217 | +46.280% | |
| 2025-08-05 | 7.7000 | 7.9200 | 7.6850 | 7.9000 | +2.597% | 503,668 | +46.835% | |
| 2025-08-04 | 7.6000 | 7.7550 | 7.5400 | 7.7000 | +2.258% | 538,885 | +50.649% | |
| 2025-08-01 | 7.7900 | 7.8700 | 7.4500 | 7.5300 | -3.708% | 904,078 | +54.050% | |
| 2025-07-31 | 7.7300 | 7.8650 | 7.7200 | 7.8200 | -0.255% | 742,619 | +48.338% | |
| 2025-07-30 | 8.1400 | 8.1650 | 7.7000 | 7.8400 | -3.448% | 838,949 | +47.959% | |
| 2025-07-29 | 8.3900 | 8.3950 | 8.0300 | 8.1200 | -3.218% | 860,993 | +42.857% | |
| 2025-07-28 | 8.3300 | 8.5350 | 8.2100 | 8.3900 | +0.359% | 684,793 | +38.260% | |
| 2025-07-25 | 8.3800 | 8.4800 | 8.2250 | 8.3600 | +0.844% | 674,561 | +38.756% | |
| 2025-07-24 | 8.6800 | 8.7000 | 8.2650 | 8.2900 | -4.383% | 547,483 | +39.928% | |
| 2025-07-23 | 8.7500 | 8.7900 | 8.5600 | 8.6700 | 0.000% | 615,105 | +33.795% | |
| 2025-07-22 | 8.4800 | 8.7850 | 8.4800 | 8.6700 | +2.482% | 766,312 | +33.795% | |
| 2025-07-21 | 8.3400 | 8.5200 | 8.3400 | 8.4600 | +1.561% | 463,084 | +37.116% | |
| 2025-07-18 | 8.7900 | 8.7900 | 8.2500 | 8.3300 | -3.027% | 614,759 | +39.256% | |
| 2025-07-17 | 8.6600 | 8.8050 | 8.5800 | 8.5900 | -0.808% | 441,882 | +35.041% | |
| 2025-07-16 | 8.9000 | 9.0300 | 8.6050 | 8.6600 | -1.479% | 767,805 | +33.949% | |
| 2025-07-15 | 9.0500 | 9.1000 | 8.7600 | 8.7900 | -2.873% | 822,012 | +31.968% | |
| 2025-07-14 | 9.1800 | 9.2000 | 9.0100 | 9.0500 | -1.844% | 417,756 | +28.177% | |
| 2025-07-11 | 9.3400 | 9.4000 | 9.2067 | 9.2200 | -2.640% | 482,701 | +25.813% | |
| 2025-07-10 | 9.3200 | 9.6600 | 9.3100 | 9.4700 | +1.392% | 446,294 | +22.492% | |
| 2025-07-09 | 9.2300 | 9.3600 | 9.1700 | 9.3400 | +0.973% | 434,853 | +24.197% | |
| 2025-07-08 | 9.0100 | 9.2600 | 8.9700 | 9.2500 | +3.007% | 471,714 | +25.405% | |
| 2025-07-07 | 9.1100 | 9.1750 | 8.9050 | 8.9800 | -1.643% | 512,656 | +29.176% | |
| 2025-07-03 | 9.1200 | 9.1400 | 9.0000 | 9.1300 | +0.662% | 242,488 | +27.054% | |
| 2025-07-02 | 8.9600 | 9.1250 | 8.8700 | 9.0700 | +1.568% | 370,046 | +27.894% | |
| 2025-07-01 | 8.6100 | 9.2200 | 8.5800 | 8.9300 | +3.356% | 665,919 | +29.899% | |
| 2025-06-30 | 8.8000 | 8.8000 | 8.5300 | 8.6400 | -0.231% | 463,920 | +34.259% | |
| 2025-06-27 | 8.7000 | 8.7800 | 8.6150 | 8.6600 | -0.574% | 1,404,509 | +33.949% | |
| 2025-06-26 | 8.5000 | 8.7900 | 8.4200 | 8.7100 | +0.577% | 302,973 | +33.180% | |
| 2025-06-25 | 8.8100 | 8.8500 | 8.6000 | 8.6600 | -1.647% | 335,009 | +33.949% | |
| 2025-06-24 | 8.8500 | 8.9500 | 8.7600 | 8.8050 | +0.285% | 381,237 | +31.743% | |
| 2025-06-23 | 8.6200 | 8.8000 | 8.5700 | 8.7800 | +1.503% | 390,083 | +32.118% | Div $0.020 |
| 2025-06-20 | 8.7400 | 8.8300 | 8.5900 | 8.6500 | -0.803% | 760,825 | +34.104% | |
| 2025-06-18 | 8.5800 | 8.8150 | 8.5750 | 8.7200 | +1.278% | 347,292 | +33.028% | |
| 2025-06-17 | 8.8400 | 8.9450 | 8.5500 | 8.6100 | -3.906% | 465,327 | +34.727% | |
| 2025-06-16 | 8.8100 | 8.9950 | 8.6650 | 8.9600 | +2.989% | 413,978 | +29.464% | |
| 2025-06-13 | 8.7200 | 8.7650 | 8.6492 | 8.7000 | -1.806% | 353,299 | +33.333% | |
| 2025-06-12 | 8.7200 | 8.9400 | 8.6700 | 8.8600 | +0.568% | 292,613 | +30.926% | |
| 2025-06-11 | 9.0100 | 9.0500 | 8.7550 | 8.8100 | -2.002% | 463,339 | +31.669% | |
| 2025-06-10 | 8.8500 | 9.1050 | 8.7600 | 8.9900 | +2.275% | 327,856 | +29.032% | |
| 2025-06-09 | 8.6800 | 8.9100 | 8.6700 | 8.7900 | +1.501% | 320,954 | +31.968% | |
| 2025-06-06 | 8.7600 | 8.8400 | 8.5700 | 8.6600 | +0.348% | 327,364 | +33.949% | |
| 2025-06-05 | 8.8000 | 8.8000 | 8.6200 | 8.6300 | -2.043% | 356,463 | +34.415% | |
| 2025-06-04 | 8.9700 | 9.0100 | 8.7900 | 8.8100 | -2.111% | 367,114 | +31.669% | |
| 2025-06-03 | 8.6300 | 9.0700 | 8.5500 | 9.0000 | +4.287% | 660,868 | +28.889% | |
| 2025-06-02 | 8.9500 | 8.9700 | 8.5850 | 8.6300 | -3.575% | 585,167 | +34.415% | |
| 2025-05-30 | 9.0100 | 9.1250 | 8.9300 | 8.9500 | -0.776% | 706,508 | +29.609% | |
| 2025-05-29 | 9.0400 | 9.0500 | 8.8700 | 9.0200 | +0.111% | 533,200 | +28.603% | |
| 2025-05-28 | 9.0600 | 9.1000 | 8.9500 | 9.0100 | -0.442% | 561,206 | +28.746% | |
| 2025-05-27 | 8.8300 | 9.0600 | 8.7600 | 9.0500 | +3.429% | 515,304 | +28.177% | |
| 2025-05-23 | 8.6400 | 8.7900 | 8.6400 | 8.7500 | -0.625% | 740,280 | +32.571% | |
| 2025-05-22 | 8.7700 | 8.8668 | 8.7400 | 8.8050 | +0.057% | 547,025 | +31.743% | |
| 2025-05-21 | 8.8900 | 8.9600 | 8.7400 | 8.8000 | -2.004% | 897,026 | +31.818% | |
| 2025-05-20 | 9.0100 | 9.0950 | 8.9500 | 8.9800 | -0.992% | 633,946 | +29.176% | |
| 2025-05-19 | 9.0200 | 9.0800 | 8.9300 | 9.0700 | +0.110% | 490,282 | +27.894% | |
| 2025-05-16 | 9.1100 | 9.1400 | 9.0300 | 9.0600 | -0.875% | 680,752 | +28.035% | |
| 2025-05-15 | 9.0600 | 9.1500 | 8.9500 | 9.1400 | +0.219% | 655,129 | +26.915% | |
| 2025-05-14 | 8.9500 | 9.1300 | 8.8650 | 9.1200 | +2.357% | 952,712 | +27.193% | |
| 2025-05-13 | 8.9600 | 9.0200 | 8.8300 | 8.9100 | 0.000% | 1,011,161 | +30.191% | |
| 2025-05-12 | 8.7600 | 9.0800 | 8.7400 | 8.9100 | +5.319% | 1,195,262 | +30.191% | |
| 2025-05-09 | 8.4000 | 8.5850 | 8.3400 | 8.4600 | +1.196% | 1,102,260 | +37.116% | |
| 2025-05-08 | 7.8700 | 8.3700 | 7.6500 | 8.3600 | +10.582% | 1,237,380 | +38.756% | |
| 2025-05-07 | 7.6000 | 7.7700 | 7.5300 | 7.5600 | -0.526% | 754,611 | +53.439% | |
| 2025-05-06 | 7.6100 | 7.6700 | 7.4900 | 7.6000 | -1.554% | 607,075 | +52.632% | |
| 2025-05-05 | 7.7300 | 7.9200 | 7.6750 | 7.7200 | -1.026% | 734,239 | +50.259% | |
| 2025-05-02 | 7.4400 | 7.8300 | 7.4400 | 7.8000 | +5.834% | 828,605 | +48.718% | |
| 2025-05-01 | 7.5600 | 7.6250 | 7.1050 | 7.3700 | -3.026% | 1,044,004 | +57.395% | |
| 2025-04-30 | 7.7100 | 7.7100 | 7.2600 | 7.6000 | -3.061% | 1,128,722 | +52.632% | |
| 2025-04-29 | 7.9700 | 7.9900 | 7.7500 | 7.8400 | -2.122% | 589,658 | +47.959% | |
| 2025-04-28 | 8.1200 | 8.1800 | 7.9100 | 8.0100 | -1.718% | 494,445 | +44.819% | |
| 2025-04-25 | 8.3400 | 8.3400 | 8.0500 | 8.1500 | -3.664% | 421,988 | +42.331% | |
| 2025-04-24 | 8.2800 | 8.4900 | 8.2200 | 8.4600 | +1.683% | 342,340 | +37.116% | |
| 2025-04-23 | 8.4900 | 8.6800 | 8.2500 | 8.3200 | -0.478% | 479,353 | +39.423% | |
| 2025-04-22 | 8.3100 | 8.4000 | 8.2200 | 8.3600 | +1.333% | 808,167 | +38.756% | |
| 2025-04-21 | 8.2100 | 8.2700 | 8.0050 | 8.2500 | -0.362% | 536,088 | +40.606% | |
| 2025-04-17 | 8.0600 | 8.3250 | 8.0600 | 8.2800 | +2.475% | 385,019 | +40.097% | |
| 2025-04-16 | 8.2400 | 8.3700 | 7.9800 | 8.0800 | -2.061% | 464,319 | +43.564% | |
| 2025-04-15 | 8.4200 | 8.4400 | 8.2100 | 8.2500 | 0.000% | 415,229 | +40.606% |