Dark

ICON
Icon Energy Corp. Common stock
stock NASDAQ

At Close

Feb 20, 2026 3:59:30 PM EST

1.43USD-12.805%(-0.21)96,215

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 19, 2026 8:46:30 AM EST

1.54USD-6.104%(-0.10)0

After-hours

Feb 19, 2026 4:41:30 PM EST

1.64USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	1.6600	1.6675	1.4300	1.4400	-12.195%	96,215	0.000%
2026-02-19	1.6000	1.7600	1.5620	1.6400	+8.609%	315,488	-12.195%
2026-02-18	1.5300	1.5899	1.4600	1.5100	-0.658%	116,042	-4.636%
2026-02-17	1.5300	1.5963	1.4701	1.5200	+1.333%	60,385	-5.263%
2026-02-13	1.4624	1.5600	1.4450	1.5000	+4.167%	51,598	-4.000%
2026-02-12	1.6200	1.6200	1.4300	1.4400	-11.111%	80,718	0.000%
2026-02-11	1.7100	1.7100	1.5800	1.6200	-2.410%	56,795	-11.111%
2026-02-10	1.7300	1.7799	1.6500	1.6600	-1.775%	71,008	-13.253%
2026-02-09	1.5600	1.8000	1.5600	1.6900	+8.333%	269,988	-14.793%
2026-02-06	1.5300	1.6100	1.4300	1.5600	+0.645%	162,885	-7.692%
2026-02-05	1.5500	1.6000	1.5400	1.5500	+0.649%	142,856	-7.097%
2026-02-04	1.7200	1.7300	1.5100	1.5400	-10.983%	182,824	-6.494%
2026-02-03	1.8800	2.0300	1.7100	1.7300	-6.486%	253,341	-16.763%
2026-02-02	1.8200	1.9704	1.8200	1.8500	+2.210%	237,147	-22.162%
2026-01-30	1.9400	1.9400	1.4400	1.8100	-7.653%	245,832	-20.442%
2026-01-29	2.0000	2.0400	1.9399	1.9600	-4.854%	167,427	-26.531%
2026-01-28	2.1400	2.1600	2.0200	2.0600	-4.630%	169,148	-30.097%
2026-01-27	2.0000	2.2622	2.0000	2.1600	+1.887%	455,092	-33.333%
2026-01-26	2.1200	2.2525	2.0000	2.1200	-3.636%	587,462	-32.075%
2026-01-23	2.1500	2.2021	2.1000	2.2000	-1.345%	330,584	-34.545%
2026-01-22	2.1400	2.3200	2.0600	2.2300	-1.762%	614,816	-35.426%
2026-01-21	2.1200	2.3600	2.0900	2.2700	-1.732%	1,118,798	-36.564%
2026-01-20	2.7000	3.1000	2.1500	2.3100	+19.072%	26,921,587	-37.662%
2026-01-16	2.3750	2.4700	1.9400	1.9400	-19.502%	5,156,167	-25.773%
2026-01-15	2.6500	2.7000	2.4000	2.4100	-10.075%	154,016	-40.249%
2026-01-14	2.5200	2.7600	2.5000	2.6800	+3.475%	158,181	-46.269%
2026-01-13	2.7000	2.7999	2.3300	2.5900	-6.159%	326,160	-44.402%
2026-01-12	2.9700	2.9800	2.5506	2.7600	-11.538%	476,863	-47.826%
2026-01-09	3.6700	3.7000	2.8500	3.1200	-3.106%	7,599,998	-53.846%
2026-01-08	3.0600	4.2301	2.7400	3.2200	+19.061%	4,037,130	-55.280%
2026-01-07	3.3500	3.3500	2.7000	2.7045	-18.808%	105,654	-46.755%
2026-01-06	3.0500	3.3900	3.0500	3.3310	+1.850%	34,492	-56.770%
2026-01-05	3.2500	3.3495	3.1550	3.2705	+0.245%	14,097	-55.970%
2026-01-02	3.3500	3.3950	3.2005	3.2625	-2.685%	12,580	-55.862%
2025-12-31	3.2850	3.3995	3.2850	3.3525	+1.192%	5,511	-57.047%
2025-12-30	3.4720	3.4720	3.2500	3.3130	-3.901%	12,215	-56.535%
2025-12-29	3.5320	3.5320	3.3025	3.4475	-1.373%	13,937	-58.231%
2025-12-26	3.5370	3.5370	3.3500	3.4955	-1.396%	7,691	-58.804%
2025-12-24	3.5000	3.5450	3.4305	3.5450	+2.014%	10,199	-59.379%
2025-12-23	3.8000	3.8000	3.2840	3.4750	-7.825%	25,124	-58.561%
2025-12-22	3.2215	3.8550	3.1430	3.7700	+25.000%	56,745	-61.804%
2025-12-19	3.0000	3.1820	2.9550	3.0160	+0.033%	23,817	-52.255%
2025-12-18	2.8000	3.0150	2.8000	3.0150	+6.991%	69,023	-52.239%
2025-12-17	2.7995	2.9015	2.7500	2.8180	-7.591%	35,662	-48.900%
2025-12-16	3.2790	3.2790	2.7875	3.0495	-9.791%	34,607	-52.779%
2025-12-15	3.5720	3.5740	3.2000	3.3805	-6.693%	31,990	-57.403%
2025-12-12	3.6500	3.6990	3.5100	3.6230	-2.055%	23,799	-60.254%
2025-12-11	3.8000	3.9005	3.6000	3.6990	-5.166%	19,765	-61.071%
2025-12-10	4.1500	4.1500	3.7935	3.9005	-3.045%	17,343	-63.082%
2025-12-09	4.0450	4.0515	3.8530	4.0230	-1.385%	18,123	-64.206%
2025-12-08	3.8500	4.0795	3.8500	4.0795	+1.771%	18,702	-64.702%
2025-12-05	4.0255	4.1000	3.6095	4.0085	-3.410%	28,631	-64.076%
2025-12-04	3.9500	4.1500	3.7500	4.1500	+6.766%	26,761	-65.301%
2025-12-03	3.5450	4.0000	3.4500	3.8870	+1.488%	33,224	-62.953%
2025-12-02	3.8500	3.8950	3.4425	3.8300	-1.669%	57,864	-62.402%
2025-12-01	3.9485	3.9654	3.6390	3.8950	-2.356%	52,361	-63.030%
2025-11-28	4.3000	4.3000	3.9005	3.9890	-4.157%	66,426	-63.901%
2025-11-26	4.6000	4.6390	4.1110	4.1620	-16.760%	205,541	-65.401%
2025-11-25	5.5000	5.6000	4.7500	5.0000	+9.673%	4,859,569	-71.200%
2025-11-24	4.0000	4.6660	3.7500	4.5590	+13.961%	2,659,333	-68.414%
2025-11-21	3.5000	4.3250	3.5000	4.0005	-11.100%	10,215	-64.004%
2025-11-20	5.2500	5.3000	4.0000	4.5000	-14.286%	19,190	-68.000%
2025-11-19	5.6000	5.7000	5.2500	5.2500	-7.080%	2,440	-72.571%
2025-11-18	5.9000	5.9500	5.5005	5.6500	+1.802%	4,540	-74.513%
2025-11-17	5.9000	5.9500	5.3000	5.5500	0.000%	13,529	-74.054%
2025-11-14	5.5500	5.9360	5.3000	5.5500	-1.770%	10,380	-74.054%
2025-11-13	5.9500	6.2500	5.4020	5.6500	-4.237%	6,998	-74.513%
2025-11-12	6.2500	6.6500	5.8500	5.9000	-3.279%	15,797	-75.593%
2025-11-11	6.3500	6.3500	6.0000	6.1000	-2.400%	3,481	-76.393%
2025-11-10	6.4000	6.5000	6.1500	6.2500	-3.846%	6,110	-76.960%
2025-11-07	6.5500	6.5500	5.6000	6.5000	+0.775%	6,899	-77.846%
2025-11-06	6.5000	6.5000	6.1505	6.4500	-0.769%	6,764	-77.674%
2025-11-05	6.8000	6.9490	6.5000	6.5000	-3.704%	5,726	-77.846%
2025-11-04	7.2500	7.2500	5.8005	6.7500	-5.594%	12,819	-78.667%
2025-11-03	8.0000	8.0000	7.1500	7.1500	-11.180%	15,442	-79.860%
2025-10-31	8.1500	8.3000	8.0000	8.0500	-1.227%	6,076	-82.112%
2025-10-30	8.4000	8.4000	8.0500	8.1500	-2.976%	5,151	-82.331%
2025-10-29	8.6000	8.8500	8.4000	8.4000	-5.085%	8,590	-82.857%
2025-10-28	8.4500	8.8500	8.4000	8.8500	+4.734%	5,293	-83.729%
2025-10-27	8.6000	8.6000	8.1000	8.4500	-1.744%	5,107	-82.959%
2025-10-24	8.7000	8.8000	8.1000	8.6000	+0.585%	5,525	-83.256%
2025-10-23	9.0500	9.0500	8.4720	8.5500	-2.841%	23,898	-83.158%
2025-10-22	8.8000	9.0320	8.8000	8.8000	-1.676%	5,226	-83.636%
2025-10-21	9.0500	9.2715	8.8440	8.9500	-0.556%	6,413	-83.911%
2025-10-20	8.8000	9.3000	8.8000	9.0000	+2.273%	5,732	-84.000%
2025-10-17	9.2000	9.2000	8.6500	8.8000	-4.348%	9,119	-83.636%
2025-10-16	9.6000	9.6500	9.2000	9.2000	-3.158%	8,475	-84.348%
2025-10-15	9.7500	10.0500	9.4500	9.5000	-2.564%	19,960	-84.842%
2025-10-14	9.7000	9.7500	9.4500	9.7500	-0.510%	16,729	-85.231%
2025-10-13	9.6500	9.9500	9.2500	9.8000	+2.083%	16,039	-85.306%
2025-10-10	10.2000	10.4500	9.2500	9.6000	-6.341%	23,050	-85.000%
2025-10-09	10.3000	10.3500	10.1500	10.2500	-0.966%	2,310	-85.951%
2025-10-08	10.4000	10.4160	10.0000	10.3500	-0.481%	7,342	-86.087%
2025-10-07	10.4000	10.4500	10.1000	10.4000	0.000%	5,137	-86.154%
2025-10-06	10.2000	10.6000	10.1000	10.4000	+1.463%	10,051	-86.154%
2025-10-03	10.4000	10.5000	10.1500	10.2500	-2.381%	11,062	-85.951%
2025-10-02	10.6500	10.8500	10.3000	10.5000	-3.226%	12,225	-86.286%
2025-10-01	10.5000	10.8500	10.0000	10.8500	+3.333%	10,701	-86.728%
2025-09-30	10.5000	10.6250	10.3010	10.5000	-0.943%	2,462	-86.286%
2025-09-29	10.1500	10.7500	10.1500	10.6000	+4.433%	4,610	-86.415%
2025-09-26	10.6000	10.7500	10.1000	10.1500	-6.452%	4,718	-85.813%
2025-09-25	10.9000	10.9000	10.5500	10.8500	0.000%	3,817	-86.728%
2025-09-24	10.8000	10.9000	10.5000	10.8500	-1.810%	8,083	-86.728%
2025-09-23	11.7000	11.7000	10.7000	11.0500	-1.778%	7,541	-86.968%
2025-09-22	11.2500	11.3500	10.8000	11.2500	+0.897%	7,377	-87.200%
2025-09-19	11.2500	11.3500	10.8500	11.1500	-1.327%	3,499	-87.085%
2025-09-18	11.5000	11.5000	10.8000	11.3000	-1.310%	5,392	-87.257%
2025-09-17	10.6500	11.8500	10.6500	11.4500	+7.512%	17,079	-87.424%
2025-09-16	10.6000	10.6500	10.4000	10.6500	+0.472%	7,379	-86.479%
2025-09-15	10.7000	10.7000	10.3000	10.6000	+0.474%	2,852	-86.415%
2025-09-12	10.5500	10.6000	10.3000	10.5500	+0.957%	2,128	-86.351%
2025-09-11	10.4500	10.7000	10.2000	10.4500	-2.791%	5,663	-86.220%
2025-09-10	10.2000	10.8950	10.2000	10.7500	+5.392%	15,580	-86.605%
2025-09-09	10.2000	10.3240	10.0000	10.2000	+1.487%	2,423	-85.882%
2025-09-08	9.9500	10.7145	9.9500	10.0505	-0.490%	3,611	-85.672%
2025-09-05	10.1500	10.1500	9.6500	10.1000	+4.124%	7,651	-85.743%
2025-09-04	9.8000	9.9495	9.5000	9.7000	-1.020%	7,296	-85.155%
2025-09-03	9.7000	9.8000	9.3500	9.8000	+2.083%	8,949	-85.306%
2025-09-02	10.0000	10.0000	9.4500	9.6000	-4.000%	11,275	-85.000%
2025-08-29	10.7000	10.7000	9.8000	10.0000	-4.306%	12,038	-85.600%
2025-08-28	10.8000	10.9500	10.3500	10.4500	-4.566%	7,441	-86.220%
2025-08-27	10.9500	11.0000	10.6500	10.9500	0.000%	4,155	-86.849%
2025-08-26	11.3500	11.4240	10.9000	10.9500	-0.905%	5,408	-86.849%
2025-08-25	10.9500	11.3500	10.8500	11.0500	+0.913%	8,385	-86.968%
2025-08-22	11.3000	11.3000	10.6500	10.9500	-3.524%	7,788	-86.849%
2025-08-21	11.5000	11.5000	10.8000	11.3500	-0.873%	3,421	-87.313%
2025-08-20	10.7500	11.4500	10.7500	11.4500	+7.512%	10,437	-87.424%
2025-08-19	11.2500	11.2500	10.2500	10.6500	-3.620%	5,209	-86.479%
2025-08-18	10.9500	11.3000	10.8505	11.0500	-1.339%	3,193	-86.968%
2025-08-15	10.9000	11.4250	10.8515	11.2000	+2.752%	3,484	-87.143%
2025-08-14	11.2500	11.2750	10.7000	10.9000	-2.679%	9,015	-86.789%
2025-08-13	10.6500	11.2500	10.6500	11.2000	+5.164%	8,982	-87.143%
2025-08-12	10.4500	11.3000	10.1000	10.6500	+1.914%	20,645	-86.479%
2025-08-11	11.5000	11.5000	9.7500	10.4500	-7.930%	17,537	-86.220%
2025-08-08	11.6000	11.6000	11.0000	11.3500	-1.304%	9,648	-87.313%
2025-08-07	11.5000	11.9000	11.0500	11.5000	-0.433%	5,719	-87.478%
2025-08-06	12.2500	12.2500	11.1505	11.5500	-4.545%	27,495	-87.532%
2025-08-05	11.4500	12.5000	11.4500	12.1000	+2.110%	8,943	-88.099%
2025-08-04	11.9000	11.9000	11.5435	11.8500	-1.250%	4,814	-87.848%
2025-08-01	11.8000	12.4495	11.6665	12.0000	-0.826%	6,849	-88.000%
2025-07-31	13.3000	13.9615	11.7500	12.1000	-10.701%	26,248	-88.099%
2025-07-30	14.1500	14.1500	13.3145	13.5500	-4.577%	16,052	-89.373%
2025-07-29	13.0500	14.2500	13.0500	14.2000	+7.170%	19,470	-89.859%
2025-07-28	13.9000	14.0500	13.1000	13.2500	+0.760%	8,944	-89.132%
2025-07-25	14.5500	14.5500	11.5500	13.1500	-10.239%	17,035	-89.049%
2025-07-24	14.7500	15.2500	14.4000	14.6500	-0.678%	6,707	-90.171%
2025-07-23	15.0000	15.0000	14.4500	14.7500	-1.667%	17,217	-90.237%
2025-07-22	16.6500	16.7500	14.8000	15.0000	-7.975%	26,072	-90.400%
2025-07-21	15.1000	16.4500	15.0000	16.3000	+7.237%	27,973	-91.166%
2025-07-18	14.5500	15.6985	14.5500	15.2000	+4.110%	31,707	-90.526%
2025-07-17	14.5000	15.5000	14.3000	14.6000	+0.690%	27,034	-90.137%
2025-07-16	14.1500	14.9500	13.8000	14.5000	+5.072%	16,396	-90.069%
2025-07-15	13.7000	14.2000	13.3000	13.8000	+1.099%	22,539	-89.565%
2025-07-14	14.1000	14.6000	12.5500	13.6500	-3.191%	42,822	-89.451%
2025-07-11	13.2500	14.7500	13.2500	14.1000	+6.415%	40,676	-89.787%
2025-07-10	13.2500	13.4500	12.7500	13.2500	-1.487%	16,489	-89.132%
2025-07-09	12.0500	13.7500	12.0500	13.4500	+14.957%	79,877	-89.294%
2025-07-08	11.2500	11.9300	11.2000	11.7000	+4.464%	372,423	-87.692%
2025-07-07	11.5500	12.6000	10.9250	11.2000	-6.667%	12,866	-87.143%
2025-07-03	11.9500	12.7370	11.5000	12.0000	-3.614%	19,946	-88.000%
2025-07-02	12.7500	12.9000	11.8500	12.4500	-5.682%	17,099	-88.434%
2025-07-01	11.8000	13.6000	11.6500	13.2000	+11.864%	53,197	-89.091%
2025-06-30	11.1500	12.0000	11.0500	11.8000	+4.889%	23,589	-87.797%
2025-06-27	11.0000	11.7500	11.0000	11.2500	+2.740%	24,697	-87.200%
2025-06-26	10.9500	11.4000	10.5500	10.9500	+1.860%	28,505	-86.849%
2025-06-25	11.2500	11.4000	10.3000	10.7500	-2.715%	37,498	-86.605%
2025-06-24	10.1000	11.6000	10.1000	11.0500	+3.756%	38,398	-86.968%
2025-06-23	12.0000	12.2000	10.1000	10.6500	-1.389%	235,845	-86.479%
2025-06-20	11.4000	11.6550	10.7050	10.8000	0.000%	28,993	-86.667%
2025-06-18	12.6500	12.6995	10.8000	10.8000	-11.111%	92,731	-86.667%
2025-06-17	11.2500	14.0000	11.2500	12.1500	+5.652%	252,351	-88.148%
2025-06-16	12.0100	12.8500	10.5000	11.5000	-21.233%	324,772	-87.478%
2025-06-13	14.4000	16.4495	12.8000	14.6000	+63.128%	11,810,697	-90.137%
2025-06-12	9.0270	9.3500	8.8000	8.9500	-1.648%	22,534	-83.911%
2025-06-11	9.6000	9.6000	9.0500	9.1000	-4.211%	10,786	-84.176%
2025-06-10	9.2500	9.8000	8.9500	9.5000	+3.261%	14,077	-84.842%
2025-06-09	8.5000	9.8995	8.4500	9.2000	+9.524%	35,990	-84.348%
2025-06-06	8.6000	8.6000	8.3000	8.4000	-1.176%	6,732	-82.857%
2025-06-05	9.0000	9.0800	8.3500	8.5000	-3.409%	17,010	-83.059%
2025-06-04	8.3000	9.2500	8.0000	8.8000	+7.317%	26,436	-83.636%
2025-06-03	8.2500	8.3500	8.1000	8.2000	0.000%	9,001	-82.439%
2025-06-02	8.4000	8.4000	8.1020	8.2000	-2.381%	11,354	-82.439%
2025-05-30	8.5000	8.5000	8.1500	8.4000	-1.176%	5,828	-82.857%
2025-05-29	8.6000	8.6490	8.2255	8.5000	0.000%	6,734	-83.059%
2025-05-28	8.3500	8.5995	8.3500	8.5000	+2.410%	3,930	-83.059%
2025-05-27	8.6000	8.6500	8.1000	8.3000	-1.190%	7,689	-82.651%
2025-05-23	8.4000	8.4000	8.2500	8.4000	0.000%	2,884	-82.857%
2025-05-22	8.0000	8.4500	8.0000	8.4000	+5.000%	7,907	-82.857%
2025-05-21	8.6000	8.6000	8.0000	8.0000	-9.091%	17,801	-82.000%
2025-05-20	8.7000	8.9500	8.6500	8.8000	+0.571%	6,564	-83.636%
2025-05-19	8.9000	9.2995	8.5500	8.7500	-2.235%	17,628	-83.543%
2025-05-16	9.0000	9.0000	8.2000	8.9500	-4.278%	18,275	-83.911%
2025-05-15	9.4500	9.5000	9.2000	9.3500	0.000%	11,129	-84.599%
2025-05-14	9.7000	9.7000	9.0500	9.3500	-1.579%	20,676	-84.599%
2025-05-13	9.9000	9.9000	9.3500	9.5000	-3.061%	16,506	-84.842%
2025-05-12	9.7500	10.1000	9.6000	9.8000	+3.704%	24,791	-85.306%
2025-05-09	9.3500	9.5000	9.0645	9.4500	+1.070%	8,982	-84.762%
2025-05-08	9.5500	9.5500	9.1000	9.3500	-0.796%	21,500	-84.599%
2025-05-07	9.5500	9.8000	9.3500	9.4250	-0.789%	14,510	-84.721%
2025-05-06	9.6000	9.9065	9.3000	9.5000	-4.523%	15,463	-84.842%
2025-05-05	9.8000	10.2495	9.7000	9.9500	+1.531%	14,473	-85.528%
2025-05-02	9.8500	10.0770	9.7000	9.8000	-2.000%	14,986	-85.306%
2025-05-01	10.0500	10.5000	9.2575	10.0000	+1.523%	37,023	-85.600%
2025-04-30	10.0500	10.3500	9.7500	9.8500	-4.831%	17,307	-85.381%
2025-04-29	10.5000	10.7500	10.2000	10.3500	+0.976%	13,370	-86.087%
2025-04-28	10.3000	10.9500	10.1500	10.2500	-1.914%	22,204	-85.951%
2025-04-25	10.4500	10.9500	10.3500	10.4500	-4.566%	18,816	-86.220%
2025-04-24	10.2500	11.0530	10.0975	10.9500	+4.286%	42,303	-86.849%
2025-04-23	11.4000	11.8000	9.9000	10.5000	+1.449%	96,119	-86.286%
2025-04-22	10.5500	10.8500	10.2000	10.3500	-0.481%	10,625	-86.087%
2025-04-21	10.4500	10.7000	10.0000	10.4000	-2.804%	27,791	-86.154%
2025-04-17	10.5000	11.1995	10.1000	10.7000	+0.469%	41,179	-86.542%
2025-04-16	10.0500	11.1000	9.7500	10.6500	+5.446%	62,637	-86.479%
2025-04-15	9.6000	11.0000	9.6000	10.1000	+4.124%	24,990	-85.743%
2025-04-14	10.2000	10.4250	9.5000	9.7000	-4.433%	29,296	-85.155%
2025-04-11	10.2000	10.8500	9.5500	10.1500	+0.995%	33,973	-85.813%
2025-04-10	11.3000	11.3000	9.9000	10.0500	-11.454%	33,673	-85.672%
2025-04-09	10.8000	11.6500	9.4000	11.3500	+9.135%	86,087	-87.313%
2025-04-08	10.5500	11.4995	10.1500	10.4000	+2.463%	64,900	-86.154%
2025-04-07	9.8000	10.3000	9.0000	10.1500	+4.103%	39,746	-85.813%
2025-04-04	9.0500	10.0500	8.7500	9.7500	+2.632%	52,301	-85.231%
2025-04-03	11.0000	11.5000	9.2000	9.5000	-12.442%	75,775	-84.842%
2025-04-02	9.0000	13.2500	8.8435	10.8500	+21.229%	269,645	-86.728%
2025-04-01	9.0500	10.5000	8.0500	8.9500	-6.381%	90,841	-83.911%
2025-03-31	10.4600	10.5000	8.0000	9.5600	-8.077%	53,906	-84.937%
2025-03-28	19.3600	19.3600	10.0000	10.4000	-48.000%	137,982	-86.154%
2025-03-27	18.9600	20.3200	18.9200	20.0000	+2.145%	35,903	-92.800%
2025-03-26	19.9000	20.5800	18.6200	19.5800	+0.617%	43,675	-92.646%
2025-03-25	19.7000	20.9600	18.0000	19.4600	-3.184%	41,959	-92.600%
2025-03-24	20.0600	22.2000	19.3600	20.1000	+10.440%	254,029	-92.836%
2025-03-21	19.5200	19.5800	16.5000	18.2000	-8.081%	51,418	-92.088%
2025-03-20	20.0000	20.1400	18.6000	19.8000	-5.714%	29,540	-92.727%
2025-03-19	20.2000	21.2000	19.0800	21.0000	-0.943%	41,391	-93.143%
2025-03-18	20.9000	22.4000	20.0000	21.2000	-1.852%	43,277	-93.208%
2025-03-17	21.2000	23.3000	20.0000	21.6000	-1.639%	67,879	-93.333%
2025-03-14	24.0000	25.5000	21.1000	21.9600	-19.265%	130,679	-93.443%
2025-03-13	18.8000	28.8000	18.8000	27.2000	+46.079%	427,859	-94.706%
2025-03-12	18.9800	20.8400	17.7800	18.6200	-19.043%	182,823	-92.266%
2025-03-11	29.0000	29.1800	22.7600	23.0000	-19.580%	182,578	-93.739%
2025-03-10	31.1200	33.2600	28.2400	28.6000	-15.284%	585,355	-94.965%
2025-03-07	33.2400	44.6000	32.5000	33.7600	+16.414%	711,158	-95.735%
2025-03-06	30.0000	30.0000	26.2600	29.0000	+5.762%	46,476	-95.034%
2025-03-05	26.2000	31.8000	24.8800	27.4200	+5.462%	40,606	-94.748%
2025-03-04	28.0800	28.5200	24.6000	26.0000	-9.091%	29,324	-94.462%
2025-03-03	32.0000	32.4000	24.2600	28.6000	-34.101%	46,002	-94.965%
2025-02-28	44.0000	52.0000	42.4000	43.4000	-1.364%	37,291	-96.682%
2025-02-27	46.8000	50.7400	44.0000	44.0000	+0.917%	30,221	-96.727%
2025-02-26	46.6800	46.6800	41.0400	43.6000	-0.909%	9,135	-96.697%
2025-02-25	49.1800	49.7400	38.4600	44.0000	-10.569%	32,941	-96.727%
2025-02-24	52.0000	53.8000	46.9000	49.2000	-14.849%	50,085	-97.073%
2025-02-21	68.0000	68.0000	57.7600	57.7800	-14.095%	33,888	-97.508%
2025-02-20	60.0000	70.8000	59.6000	67.2600	+12.852%	49,572	-97.859%
2025-02-19	62.0000	63.5000	58.0200	59.6000	-8.025%	21,637	-97.584%
2025-02-18	67.5000	69.8000	61.4000	64.8000	-7.163%	21,026	-97.778%
2025-02-14	68.0000	72.0000	62.2000	69.8000	+12.544%	76,868	-97.937%
2025-02-13	57.6000	63.6000	54.8000	62.0200	+6.564%	27,908	-97.678%
2025-02-12	56.8000	58.8000	54.0000	58.2000	-3.000%	17,666	-97.526%
2025-02-11	60.0600	60.2000	54.6000	60.0000	+1.010%	13,853	-97.600%
2025-02-10	56.9600	61.9800	54.0200	59.4000	-7.534%	45,640	-97.576%
2025-02-07	63.3600	65.7800	60.5000	64.2400	+3.280%	14,230	-97.758%
2025-02-06	63.6000	66.7600	60.7400	62.2000	+1.967%	15,624	-97.685%
2025-02-05	62.0000	64.0000	60.2240	61.0000	-4.688%	9,012	-97.639%
2025-02-04	67.1800	68.0000	61.0000	64.0000	-7.781%	12,254	-97.750%
2025-02-03	78.0000	78.0000	66.0600	69.4000	-11.817%	13,906	-97.925%
2025-01-31	84.0000	84.0000	77.0000	78.7000	+0.127%	13,694	-98.170%
2025-01-30	76.0000	81.9600	76.0000	78.6000	-1.750%	16,520	-98.168%
2025-01-29	90.0000	90.0000	76.0000	80.0000	-8.676%	14,388	-98.200%
2025-01-28	86.0000	98.7000	84.4000	87.6000	+3.253%	19,760	-98.356%
2025-01-27	94.0000	96.0000	80.0000	84.8400	-16.017%	26,664	-98.303%
2025-01-24	115.0000	116.0000	99.3000	101.0200	-6.463%	33,434	-98.575%
2025-01-23	89.8000	113.8400	81.2000	108.0000	-58.779%	81,436	-98.667%
2025-01-22	348.0000	350.0000	260.0000	262.0000	-23.669%	1,147	-99.450%
2025-01-21	418.0000	440.0000	328.0000	343.2400	-17.885%	873	-99.580%
2025-01-17	420.0000	450.0000	414.4000	418.0000	-1.107%	172	-99.656%
2025-01-16	420.0000	435.8400	409.6600	422.6800	+1.606%	60	-99.659%
2025-01-15	436.0000	465.9400	412.4800	416.0000	-4.587%	96	-99.654%
2025-01-14	426.0000	444.0000	408.0200	436.0000	+5.314%	84	-99.670%
2025-01-13	402.0000	416.0000	402.0000	414.0000	-0.957%	29	-99.652%
2025-01-10	400.0000	436.8000	400.0000	418.0000	+3.465%	41	-99.656%
2025-01-08	414.0000	438.4400	400.0000	404.0000	-2.885%	58	-99.644%
2025-01-07	436.0000	438.0200	416.0000	416.0000	-3.256%	43	-99.654%
2025-01-06	444.0000	444.0000	420.0000	430.0000	-2.273%	24	-99.665%
2025-01-03	440.0000	444.0000	434.5600	440.0000	0.000%	69	-99.673%
2025-01-02	444.0000	446.0000	414.4600	440.0000	-1.345%	53	-99.673%
2024-12-31	432.8200	460.0000	430.2400	446.0000	-0.446%	61	-99.677%
2024-12-30	416.0000	452.0000	416.0000	448.0000	+6.667%	126	-99.679%
2024-12-27	424.0000	448.0000	409.5800	420.0000	-0.943%	77	-99.657%
2024-12-26	431.8800	431.8800	414.6400	424.0000	+2.913%	22	-99.660%
2024-12-24	404.0000	412.0000	396.0000	412.0000	+4.569%	24	-99.650%
2024-12-23	410.0000	421.8200	390.0000	394.0000	-1.990%	190	-99.635%
2024-12-20	404.0000	450.3400	394.0000	402.0000	-3.828%	359	-99.642%
2024-12-19	412.0000	440.0000	406.0000	418.0000	-1.415%	83	-99.656%
2024-12-18	448.0000	448.0000	420.0200	424.0000	-2.304%	23	-99.660%
2024-12-17	430.0000	478.3400	430.0000	434.0000	-2.691%	57	-99.668%
2024-12-16	406.0000	480.0000	400.4000	446.0000	-4.701%	253	-99.677%
2024-12-13	474.0000	494.0000	460.0000	468.0000	-4.240%	75	-99.692%
2024-12-12	512.0000	533.0000	460.3600	488.7200	-0.261%	274	-99.705%
2024-12-11	486.0000	538.0000	486.0000	490.0000	+0.823%	98	-99.706%
2024-12-10	484.0000	502.0000	468.0000	486.0000	+1.674%	107	-99.704%
2024-12-09	462.0000	514.0000	462.0000	478.0000	+4.825%	146	-99.699%
2024-12-06	466.0000	466.0000	451.7800	456.0000	-3.390%	61	-99.684%
2024-12-05	506.0000	506.0000	417.7600	472.0000	-7.852%	248	-99.695%
2024-12-04	528.0000	545.0800	496.0000	512.2200	-8.532%	83	-99.719%
2024-12-03	536.0000	598.0000	517.1800	560.0000	+2.190%	134	-99.743%
2024-12-02	580.0000	580.0000	534.0200	548.0000	-3.589%	136	-99.737%
2024-11-29	528.0000	587.4800	521.4200	568.4000	+8.436%	130	-99.747%
2024-11-27	572.0000	572.0000	520.0000	524.1800	-5.383%	133	-99.725%
2024-11-26	654.0000	654.0000	534.0200	554.0000	-2.465%	553	-99.740%
2024-11-25	554.0000	586.0000	530.0000	568.0000	+2.342%	301	-99.746%
2024-11-22	550.0000	578.0000	500.0000	555.0000	+27.880%	2,565	-99.741%
2024-11-21	440.0000	440.0000	426.0000	434.0000	+3.142%	30	-99.668%
2024-11-20	444.0000	444.0000	420.0200	420.7800	-0.811%	49	-99.658%
2024-11-19	433.9200	433.9200	420.0000	424.2200	-2.105%	45	-99.661%
2024-11-18	432.0000	444.0000	432.0000	433.3400	+1.248%	24	-99.668%
2024-11-15	432.0000	434.0800	420.0000	428.0000	-0.465%	26	-99.664%
2024-11-14	448.0000	448.0000	426.0000	430.0000	-0.954%	40	-99.665%
2024-11-13	459.9800	459.9800	430.0000	434.1400	-1.395%	71	-99.668%
2024-11-12	456.0000	478.0000	440.0000	440.2800	-1.973%	101	-99.673%
2024-11-11	420.3800	457.8400	420.3800	449.1400	+3.488%	60	-99.679%
2024-11-08	438.0000	446.0000	427.8600	434.0000	+4.831%	32	-99.668%
2024-11-07	434.0000	447.6200	402.0000	414.0000	-3.271%	75	-99.652%
2024-11-06	425.3600	428.0000	409.2400	428.0000	+0.094%	21	-99.664%
2024-11-05	413.6200	428.0000	401.9800	427.6000	+2.297%	27	-99.663%
2024-11-04	438.0000	438.0000	404.0000	418.0000	-1.299%	45	-99.656%
2024-11-01	424.0000	434.0000	402.0000	423.5000	+2.791%	67	-99.660%
2024-10-31	428.0000	433.9800	412.0000	412.0000	-5.829%	50	-99.650%
2024-10-30	446.0000	450.0000	436.0000	437.5000	+4.167%	70	-99.671%
2024-10-29	442.0000	447.6400	394.0200	420.0000	-5.405%	38	-99.657%
2024-10-28	444.0000	444.0000	444.0000	444.0000	0.000%	10	-99.676%
2024-10-25	428.0000	450.0000	419.8000	444.0000	+2.304%	152	-99.676%
2024-10-24	460.0000	460.0000	422.0200	434.0000	+0.930%	193	-99.668%
2024-10-23	431.0000	435.2000	420.0000	430.0000	-3.149%	40	-99.665%
2024-10-22	460.0000	461.0000	424.0000	443.9800	-0.229%	59	-99.676%
2024-10-21	462.0000	468.0000	437.1400	445.0000	+1.136%	44	-99.676%
2024-10-18	410.0000	460.0000	410.0000	440.0000	+9.453%	287	-99.673%
2024-10-17	432.0000	434.3800	390.0200	402.0000	+6.349%	149	-99.642%
2024-10-16	408.0000	408.0000	374.0000	378.0000	-1.971%	192	-99.619%
2024-10-15	389.4000	403.7800	380.0000	385.6000	+4.216%	39	-99.627%
2024-10-14	386.0000	396.9400	370.0000	370.0000	-7.035%	24	-99.611%
2024-10-11	391.0200	400.0000	370.0000	398.0000	+4.188%	19	-99.638%
2024-10-10	380.0000	382.0000	378.0000	382.0000	-2.056%	16	-99.623%
2024-10-09	391.9800	392.0000	362.0000	390.0200	-1.010%	172	-99.631%
2024-10-08	394.6200	394.6200	384.0000	394.0000	-2.951%	65	-99.635%
2024-10-07	416.0000	420.0000	394.0000	405.9800	-2.423%	136	-99.645%
2024-10-04	424.0000	428.1600	416.0000	416.0600	-0.938%	27	-99.654%
2024-10-03	428.1000	428.1000	410.0200	420.0000	+0.005%	17	-99.657%
2024-10-02	448.0000	450.0000	416.0000	419.9800	-4.114%	59	-99.657%
2024-10-01	422.0000	454.0000	412.0000	438.0000	+3.791%	287	-99.671%
2024-09-30	420.0000	434.0200	415.5400	422.0000	-1.860%	116	-99.659%
2024-09-27	428.0000	430.0000	414.0000	430.0000	+2.381%	131	-99.665%
2024-09-26	450.0000	450.0000	420.0000	420.0000	-3.297%	40	-99.657%
2024-09-25	434.0000	434.3200	434.0000	434.3200	+0.074%	5	-99.668%
2024-09-24	440.0000	447.9200	422.0000	434.0000	-0.413%	41	-99.668%
2024-09-23	460.0000	470.0000	430.0000	435.8000	-5.753%	106	-99.670%
2024-09-20	460.0000	466.0000	460.0000	462.4000	-0.345%	44	-99.689%
2024-09-19	470.0000	479.9800	460.0000	464.0000	+2.655%	129	-99.690%
2024-09-18	460.0000	480.0000	452.0000	452.0000	-2.586%	225	-99.681%
2024-09-17	463.0800	482.0000	460.0000	464.0000	+0.433%	84	-99.690%
2024-09-16	468.0000	506.1600	460.0000	462.0000	-3.347%	52	-99.688%
2024-09-13	486.0000	512.0000	452.0000	478.0000	+0.420%	270	-99.699%
2024-09-12	484.0000	498.0000	476.0000	476.0000	-3.252%	141	-99.697%
2024-09-11	484.0000	516.0000	464.5000	492.0000	-0.818%	110	-99.707%
2024-09-10	514.0000	554.0000	448.0000	496.0600	-3.113%	167	-99.710%
2024-09-09	540.0000	596.0000	504.0000	512.0000	+0.266%	139	-99.719%
2024-09-06	506.0000	555.1600	484.0200	510.6400	+0.718%	211	-99.718%
2024-09-05	516.0000	538.0000	476.0000	507.0000	+6.962%	21	-99.716%
2024-09-04	488.0000	488.2800	472.0000	474.0000	-2.805%	33	-99.696%
2024-09-03	561.6000	562.0000	478.0000	487.6800	-8.674%	65	-99.705%
2024-08-30	616.8200	616.8200	500.0200	534.0000	+0.376%	61	-99.730%
2024-08-29	618.0000	618.0000	532.0000	532.0000	-5.000%	112	-99.729%