NCMI
National CineMedia, Inc.
stockNASDAQ
At CloseOct 8, 2026 3:59:59 PM EDT
2.21USD+0.455%(+0.01)982,387
After-hoursOct 8, 2026 4:27:30 PM EDT
2.21USD0.000%(-0.00)
NCMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.2100 | 2.2300 | 2.1550 | 2.2100 | +0.455% | 982,387 | 0.000% | |
| 2026-10-07 | 2.1600 | 2.2100 | 2.1400 | 2.2000 | +1.852% | 1,184,258 | +0.455% | |
| 2026-10-06 | 2.1500 | 2.1850 | 2.1000 | 2.1600 | +0.935% | 651,466 | +2.315% | |
| 2026-10-05 | 2.1100 | 2.1900 | 1.9850 | 2.1400 | +1.422% | 1,898,706 | +3.271% | |
| 2026-10-02 | 2.1500 | 2.1800 | 2.0950 | 2.1100 | -0.236% | 757,077 | +4.739% | |
| 2026-10-01 | 2.2400 | 2.2400 | 2.0000 | 2.1150 | -5.580% | 3,310,354 | +4.492% | |
| 2026-09-30 | 2.3300 | 2.3300 | 2.1600 | 2.2400 | -2.609% | 2,680,813 | -1.339% | |
| 2026-09-29 | 2.1900 | 2.3100 | 2.1750 | 2.3000 | +4.072% | 2,036,571 | -3.913% | |
| 2026-09-28 | 2.2400 | 2.2400 | 2.1250 | 2.2100 | -2.212% | 1,790,960 | 0.000% | |
| 2026-09-25 | 2.2000 | 2.2900 | 2.1450 | 2.2600 | +2.727% | 1,816,803 | -2.212% | |
| 2026-09-24 | 2.1900 | 2.2300 | 2.1450 | 2.2000 | 0.000% | 1,850,889 | +0.455% | |
| 2026-09-23 | 2.2200 | 2.2200 | 2.1100 | 2.2000 | -0.901% | 709,184 | +0.455% | |
| 2026-09-22 | 2.2700 | 2.2700 | 2.1900 | 2.2200 | -0.893% | 1,158,851 | -0.450% | |
| 2026-09-21 | 2.1800 | 2.2750 | 2.1800 | 2.2400 | +3.226% | 1,639,287 | -1.339% | |
| 2026-09-18 | 2.2000 | 2.2100 | 2.1500 | 2.1700 | -2.252% | 2,187,481 | +1.843% | |
| 2026-09-17 | 2.3600 | 2.3800 | 2.1950 | 2.2200 | -5.128% | 884,016 | -0.450% | |
| 2026-09-16 | 2.4100 | 2.4100 | 2.3050 | 2.3400 | -3.306% | 962,057 | -5.556% | |
| 2026-09-15 | 2.4100 | 2.4450 | 2.3500 | 2.4200 | -0.412% | 887,840 | -8.678% | |
| 2026-09-14 | 2.4200 | 2.4600 | 2.3650 | 2.4300 | +0.413% | 737,088 | -9.053% | |
| 2026-09-11 | 2.4900 | 2.5050 | 2.3800 | 2.4200 | -1.626% | 527,467 | -8.678% | |
| 2026-09-10 | 2.3800 | 2.4800 | 2.3700 | 2.4600 | +3.361% | 989,455 | -10.163% | |
| 2026-09-09 | 2.4400 | 2.4500 | 2.3450 | 2.3800 | -2.459% | 872,460 | -7.143% | |
| 2026-09-08 | 2.4600 | 2.4700 | 2.3800 | 2.4400 | -1.613% | 588,895 | -9.426% | |
| 2026-09-04 | 2.4500 | 2.4850 | 2.4400 | 2.4800 | -0.402% | 335,977 | -10.887% | |
| 2026-09-03 | 2.5500 | 2.5500 | 2.4500 | 2.4900 | -0.797% | 413,689 | -11.245% | |
| 2026-09-02 | 2.5200 | 2.6050 | 2.5000 | 2.5100 | -0.791% | 586,554 | -11.952% | |
| 2026-09-01 | 2.5100 | 2.5350 | 2.4350 | 2.5300 | +0.397% | 847,183 | -12.648% | |
| 2026-08-31 | 2.6000 | 2.6500 | 2.5100 | 2.5200 | -3.077% | 851,190 | -12.302% | |
| 2026-08-28 | 2.5200 | 2.6300 | 2.5000 | 2.6000 | +4.000% | 1,247,000 | -15.000% | |
| 2026-08-27 | 2.6400 | 2.6450 | 2.4650 | 2.5000 | -5.303% | 2,057,027 | -11.600% | |
| 2026-08-26 | 2.7000 | 2.7100 | 2.6300 | 2.6400 | -2.941% | 483,472 | -16.288% | |
| 2026-08-25 | 2.6700 | 2.8150 | 2.6700 | 2.7200 | +1.873% | 468,034 | -18.750% | |
| 2026-08-24 | 2.6300 | 2.6800 | 2.4939 | 2.6700 | +5.118% | 733,548 | -17.228% | |
| 2026-08-21 | 2.5500 | 2.5650 | 2.4950 | 2.5400 | -0.392% | 933,770 | -12.992% | |
| 2026-08-20 | 2.5900 | 2.6400 | 2.5150 | 2.5500 | -3.409% | 726,052 | -13.333% | |
| 2026-08-19 | 2.5600 | 2.6599 | 2.5100 | 2.6400 | +4.762% | 1,497,020 | -16.288% | |
| 2026-08-18 | 2.7100 | 2.7200 | 2.4750 | 2.5200 | -7.692% | 1,124,695 | -12.302% | |
| 2026-08-17 | 2.8000 | 2.8376 | 2.7000 | 2.7300 | -4.545% | 1,641,686 | -19.048% | |
| 2026-08-14 | 2.6900 | 2.9000 | 2.6900 | 2.8600 | +6.716% | 1,506,180 | -22.727% | |
| 2026-08-13 | 2.2400 | 2.7300 | 2.2400 | 2.6800 | +20.721% | 6,122,852 | -17.537% | |
| 2026-08-12 | 2.6100 | 2.8200 | 2.1600 | 2.2200 | -41.425% | 10,568,007 | -0.450% | |
| 2026-08-11 | 3.9500 | 3.9500 | 3.6800 | 3.7900 | -4.051% | 737,345 | -41.689% | |
| 2026-08-10 | 4.0100 | 4.0200 | 3.9000 | 3.9500 | -1.985% | 379,386 | -44.051% | |
| 2026-08-07 | 4.0300 | 4.0800 | 4.0100 | 4.0300 | 0.000% | 186,690 | -45.161% | |
| 2026-08-06 | 4.1000 | 4.1200 | 4.0100 | 4.0300 | -1.467% | 174,697 | -45.161% | |
| 2026-08-05 | 4.1500 | 4.1500 | 4.0700 | 4.0900 | -1.208% | 311,769 | -45.966% | |
| 2026-08-04 | 4.1600 | 4.2398 | 4.1100 | 4.1400 | -0.957% | 276,020 | -46.618% | |
| 2026-08-03 | 4.0500 | 4.2700 | 4.0500 | 4.1800 | +4.239% | 569,763 | -47.129% | |
| 2026-07-31 | 3.9900 | 4.0276 | 3.8950 | 4.0100 | +0.250% | 256,369 | -44.888% | |
| 2026-07-30 | 3.9800 | 4.0275 | 3.8650 | 4.0000 | -0.744% | 290,604 | -44.750% | |
| 2026-07-29 | 3.9700 | 4.0450 | 3.9400 | 4.0300 | +1.768% | 189,534 | -45.161% | |
| 2026-07-28 | 3.8900 | 3.9899 | 3.8850 | 3.9600 | +2.591% | 252,115 | -44.192% | |
| 2026-07-27 | 3.8300 | 3.8900 | 3.7700 | 3.8600 | +2.387% | 231,897 | -42.746% | |
| 2026-07-24 | 3.7400 | 3.8750 | 3.7400 | 3.7700 | +0.937% | 242,998 | -41.379% | |
| 2026-07-23 | 3.7700 | 3.8000 | 3.7200 | 3.7350 | -2.225% | 220,205 | -40.830% | |
| 2026-07-22 | 3.8900 | 3.8900 | 3.7400 | 3.8200 | -2.051% | 328,528 | -42.147% | |
| 2026-07-21 | 4.0100 | 4.0500 | 3.8700 | 3.9000 | -2.743% | 335,288 | -43.333% | |
| 2026-07-20 | 3.8200 | 4.0650 | 3.7500 | 4.0100 | +6.085% | 382,966 | -44.888% | |
| 2026-07-17 | 3.9100 | 3.9700 | 3.6750 | 3.7800 | -4.061% | 383,421 | -41.534% | |
| 2026-07-16 | 3.9900 | 4.0550 | 3.7650 | 3.9400 | -1.253% | 495,689 | -43.909% | |
| 2026-07-15 | 3.8700 | 4.0000 | 3.8700 | 3.9900 | +2.571% | 236,430 | -44.612% | |
| 2026-07-14 | 3.9700 | 3.9800 | 3.8750 | 3.8900 | -2.506% | 312,251 | -43.188% | |
| 2026-07-13 | 3.9000 | 4.0350 | 3.8950 | 3.9900 | +2.308% | 238,159 | -44.612% | |
| 2026-07-10 | 3.9100 | 3.9500 | 3.8800 | 3.9000 | +0.515% | 194,268 | -43.333% | |
| 2026-07-09 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | +1.305% | 198,973 | -43.041% | |
| 2026-07-08 | 3.8200 | 3.8800 | 3.7800 | 3.8300 | +0.262% | 186,065 | -42.298% | |
| 2026-07-07 | 3.8100 | 3.8950 | 3.7600 | 3.8200 | +0.262% | 199,058 | -42.147% | |
| 2026-07-06 | 3.9600 | 4.0500 | 3.8000 | 3.8100 | -4.030% | 301,487 | -41.995% | |
| 2026-07-02 | 3.7900 | 3.9800 | 3.7900 | 3.9700 | +5.305% | 470,752 | -44.332% | |
| 2026-07-01 | 3.7800 | 3.8500 | 3.7300 | 3.7700 | -0.789% | 666,786 | -41.379% | |
| 2026-06-30 | 3.7900 | 3.8950 | 3.7650 | 3.8000 | -0.262% | 549,067 | -41.842% | |
| 2026-06-29 | 3.7500 | 3.8750 | 3.6800 | 3.8100 | +1.600% | 693,112 | -41.995% | |
| 2026-06-26 | 3.5400 | 3.7600 | 3.5400 | 3.7500 | +5.634% | 1,832,910 | -41.067% | |
| 2026-06-25 | 3.5700 | 3.5850 | 3.4950 | 3.5500 | -0.838% | 393,838 | -37.746% | |
| 2026-06-24 | 3.4700 | 3.6000 | 3.4700 | 3.5800 | +2.874% | 467,525 | -38.268% | |
| 2026-06-23 | 3.3600 | 3.4950 | 3.3500 | 3.4800 | +3.571% | 208,214 | -36.494% | |
| 2026-06-22 | 3.4000 | 3.5150 | 3.3500 | 3.3600 | -1.176% | 456,826 | -34.226% | |
| 2026-06-18 | 3.6500 | 3.6600 | 3.3850 | 3.4000 | -6.336% | 758,924 | -35.000% | |
| 2026-06-17 | 3.6400 | 3.7800 | 3.6100 | 3.6300 | -0.275% | 553,868 | -39.118% | |
| 2026-06-16 | 3.5800 | 3.6700 | 3.5600 | 3.6400 | +1.961% | 468,036 | -39.286% | |
| 2026-06-15 | 3.6500 | 3.6700 | 3.5543 | 3.5700 | -1.653% | 281,814 | -38.095% | |
| 2026-06-12 | 3.5600 | 3.6900 | 3.5600 | 3.6300 | +1.397% | 375,896 | -39.118% | |
| 2026-06-11 | 3.5700 | 3.6000 | 3.5450 | 3.5800 | +0.280% | 208,247 | -38.268% | |
| 2026-06-10 | 3.5700 | 3.6300 | 3.5500 | 3.5700 | +0.563% | 426,349 | -38.095% | |
| 2026-06-09 | 3.5500 | 3.6380 | 3.5500 | 3.5500 | 0.000% | 567,088 | -37.746% | |
| 2026-06-08 | 3.5600 | 3.6000 | 3.5300 | 3.5500 | 0.000% | 377,887 | -37.746% | |
| 2026-06-05 | 3.5500 | 3.5750 | 3.5000 | 3.5500 | 0.000% | 387,421 | -37.746% | |
| 2026-06-04 | 3.5900 | 3.6100 | 3.5000 | 3.5500 | -0.560% | 212,232 | -37.746% | |
| 2026-06-03 | 3.5300 | 3.5700 | 3.4800 | 3.5700 | 0.000% | 482,425 | -38.095% | |
| 2026-06-02 | 3.6000 | 3.6010 | 3.5050 | 3.5700 | -1.381% | 268,992 | -38.095% | |
| 2026-06-01 | 3.1300 | 3.6396 | 3.1100 | 3.6200 | +15.287% | 841,103 | -38.950% | |
| 2026-05-29 | 3.0900 | 3.1650 | 3.0600 | 3.1400 | +1.618% | 708,955 | -29.618% | |
| 2026-05-28 | 3.0200 | 3.1350 | 3.0001 | 3.0900 | +1.645% | 353,662 | -28.479% | |
| 2026-05-27 | 3.0200 | 3.1200 | 3.0150 | 3.0400 | +0.330% | 169,041 | -27.303% | |
| 2026-05-26 | 3.0000 | 3.0700 | 3.0000 | 3.0300 | +1.338% | 234,446 | -27.063% | |
| 2026-05-22 | 3.0000 | 3.0250 | 2.9700 | 2.9900 | -0.333% | 234,949 | -26.087% | Div $0.030 |
| 2026-05-21 | 2.9300 | 3.0300 | 2.8900 | 3.0000 | +0.671% | 222,857 | -26.333% | |
| 2026-05-20 | 2.9500 | 3.0200 | 2.9200 | 2.9800 | 0.000% | 266,654 | -25.839% | |
| 2026-05-19 | 2.9600 | 3.0100 | 2.9300 | 2.9800 | 0.000% | 306,745 | -25.839% | |
| 2026-05-18 | 2.8300 | 2.9900 | 2.8300 | 2.9800 | +6.429% | 288,393 | -25.839% | |
| 2026-05-15 | 2.9000 | 2.9300 | 2.7800 | 2.8000 | -4.762% | 523,846 | -21.071% | |
| 2026-05-14 | 3.0000 | 3.0800 | 2.9150 | 2.9400 | -1.342% | 374,350 | -24.830% | |
| 2026-05-13 | 3.2000 | 3.2000 | 2.8600 | 2.9800 | -11.834% | 920,125 | -25.839% | |
| 2026-05-12 | 3.4800 | 3.5350 | 3.3400 | 3.3800 | -2.874% | 237,527 | -34.615% | |
| 2026-05-11 | 3.6700 | 3.6700 | 3.4700 | 3.4800 | -5.177% | 199,197 | -36.494% | |
| 2026-05-08 | 3.7000 | 3.7400 | 3.6500 | 3.6700 | -1.078% | 284,359 | -39.782% | |
| 2026-05-07 | 3.6100 | 3.7350 | 3.5969 | 3.7100 | +3.631% | 175,540 | -40.431% | |
| 2026-05-06 | 3.5000 | 3.5900 | 3.4300 | 3.5800 | +3.468% | 188,961 | -38.268% | |
| 2026-05-05 | 3.4400 | 3.4900 | 3.4000 | 3.4600 | +2.671% | 234,372 | -36.127% | |
| 2026-05-04 | 3.3800 | 3.5010 | 3.3700 | 3.3700 | -1.173% | 343,263 | -34.421% | |
| 2026-05-01 | 3.3900 | 3.4500 | 3.3500 | 3.4100 | +0.590% | 242,779 | -35.191% | |
| 2026-04-30 | 3.5500 | 3.5800 | 3.3800 | 3.3900 | -5.042% | 415,877 | -34.808% | |
| 2026-04-29 | 3.5500 | 3.5800 | 3.5100 | 3.5700 | -0.557% | 185,909 | -38.095% | |
| 2026-04-28 | 3.5500 | 3.6000 | 3.5400 | 3.5900 | +1.127% | 165,914 | -38.440% | |
| 2026-04-27 | 3.5000 | 3.6300 | 3.4850 | 3.5500 | +0.282% | 232,361 | -37.746% | |
| 2026-04-24 | 3.5000 | 3.5500 | 3.4600 | 3.5400 | +0.855% | 200,561 | -37.571% | |
| 2026-04-23 | 3.5000 | 3.5500 | 3.4600 | 3.5100 | 0.000% | 136,137 | -37.037% | |
| 2026-04-22 | 3.5200 | 3.5500 | 3.4700 | 3.5100 | -0.284% | 180,440 | -37.037% | |
| 2026-04-21 | 3.6600 | 3.6600 | 3.5200 | 3.5200 | -3.562% | 233,504 | -37.216% | |
| 2026-04-20 | 3.6100 | 3.7100 | 3.5350 | 3.6500 | +0.551% | 769,894 | -39.452% | |
| 2026-04-17 | 3.5500 | 3.6750 | 3.4800 | 3.6300 | +4.310% | 338,090 | -39.118% | |
| 2026-04-16 | 3.5300 | 3.6700 | 3.4700 | 3.4800 | -0.287% | 331,637 | -36.494% | |
| 2026-04-15 | 3.4500 | 3.5600 | 3.4400 | 3.4900 | +1.159% | 906,206 | -36.676% | |
| 2026-04-14 | 3.3800 | 3.4850 | 3.3100 | 3.4500 | +2.071% | 1,482,970 | -35.942% | |
| 2026-04-13 | 3.2800 | 3.4200 | 3.2700 | 3.3800 | +3.049% | 214,605 | -34.615% | |
| 2026-04-10 | 3.3900 | 3.3999 | 3.2800 | 3.2800 | -3.529% | 199,991 | -32.622% | |
| 2026-04-09 | 3.2600 | 3.4800 | 3.2500 | 3.4000 | +3.030% | 392,716 | -35.000% | |
| 2026-04-08 | 3.3700 | 3.4000 | 3.2650 | 3.3000 | +1.538% | 408,268 | -33.030% | |
| 2026-04-07 | 3.2300 | 3.3300 | 3.1700 | 3.2500 | 0.000% | 402,190 | -32.000% | |
| 2026-04-06 | 3.0400 | 3.2650 | 2.9600 | 3.2500 | +8.333% | 1,467,870 | -32.000% | |
| 2026-04-02 | 2.9600 | 3.0500 | 2.9200 | 3.0000 | -0.662% | 658,317 | -26.333% | |
| 2026-04-01 | 3.0700 | 3.0950 | 2.9900 | 3.0200 | -0.984% | 465,308 | -26.821% | |
| 2026-03-31 | 3.1000 | 3.1300 | 3.0150 | 3.0500 | 0.000% | 428,645 | -27.541% | |
| 2026-03-30 | 3.0600 | 3.0900 | 3.0100 | 3.0500 | +0.329% | 441,843 | -27.541% | |
| 2026-03-27 | 3.0700 | 3.1100 | 3.0017 | 3.0400 | -2.564% | 461,254 | -27.303% | |
| 2026-03-26 | 3.1900 | 3.2200 | 3.1100 | 3.1200 | -2.804% | 155,748 | -29.167% | |
| 2026-03-25 | 3.2500 | 3.3000 | 3.1700 | 3.2100 | 0.000% | 569,561 | -31.153% | |
| 2026-03-24 | 3.2600 | 3.2833 | 3.1650 | 3.2100 | -3.021% | 347,976 | -31.153% | |
| 2026-03-23 | 3.2600 | 3.3650 | 3.2100 | 3.3100 | +3.115% | 269,361 | -33.233% | |
| 2026-03-20 | 3.2700 | 3.2900 | 3.1900 | 3.2100 | -1.534% | 466,255 | -31.153% | |
| 2026-03-19 | 3.3100 | 3.3255 | 3.2300 | 3.2600 | -2.687% | 269,897 | -32.209% | |
| 2026-03-18 | 3.3900 | 3.4700 | 3.3400 | 3.3500 | -2.616% | 274,825 | -34.030% | |
| 2026-03-17 | 3.3700 | 3.5200 | 3.3700 | 3.4400 | +1.475% | 405,690 | -35.756% | |
| 2026-03-16 | 3.3300 | 3.4150 | 3.3200 | 3.3900 | +3.040% | 291,204 | -34.808% | |
| 2026-03-13 | 3.3600 | 3.3750 | 3.2350 | 3.2900 | -2.083% | 374,908 | -32.827% | |
| 2026-03-12 | 3.4000 | 3.4500 | 3.3400 | 3.3600 | -1.176% | 448,408 | -34.226% | |
| 2026-03-11 | 3.3700 | 3.4300 | 3.2900 | 3.4000 | +0.592% | 537,194 | -35.000% | |
| 2026-03-10 | 3.5000 | 3.5350 | 3.3550 | 3.3800 | -4.249% | 590,716 | -34.615% | |
| 2026-03-09 | 3.4600 | 3.5500 | 3.4000 | 3.5300 | -0.563% | 441,837 | -37.394% | Div $0.030 |
| 2026-03-06 | 3.4200 | 3.5600 | 3.3720 | 3.5500 | +1.429% | 418,072 | -37.746% | |
| 2026-03-05 | 3.5300 | 3.6200 | 3.4800 | 3.5000 | -1.685% | 386,826 | -36.857% | |
| 2026-03-04 | 3.5700 | 3.6800 | 3.4700 | 3.5600 | +0.565% | 619,724 | -37.921% | |
| 2026-03-03 | 3.5000 | 3.6800 | 3.4100 | 3.5400 | -1.939% | 1,219,671 | -37.571% | |
| 2026-03-02 | 3.5300 | 3.6600 | 3.4500 | 3.6100 | +1.404% | 743,328 | -38.781% | |
| 2026-02-27 | 3.6200 | 3.8300 | 3.4900 | 3.5600 | +1.425% | 2,467,841 | -37.921% | |
| 2026-02-26 | 3.4200 | 3.5900 | 3.4100 | 3.5100 | +3.235% | 554,131 | -37.037% | |
| 2026-02-25 | 3.4100 | 3.4700 | 3.3300 | 3.4000 | +0.295% | 776,814 | -35.000% | |
| 2026-02-24 | 3.3200 | 3.4500 | 3.2800 | 3.3900 | +3.040% | 395,208 | -34.808% | |
| 2026-02-23 | 3.3800 | 3.3800 | 3.2600 | 3.2900 | -3.235% | 1,001,181 | -32.827% | |
| 2026-02-20 | 3.3200 | 3.5000 | 3.2750 | 3.4000 | +2.410% | 439,692 | -35.000% | |
| 2026-02-19 | 3.2200 | 3.3400 | 3.1850 | 3.3200 | +2.786% | 257,717 | -33.434% | |
| 2026-02-18 | 3.2300 | 3.2550 | 3.1700 | 3.2300 | 0.000% | 316,606 | -31.579% | |
| 2026-02-17 | 3.3000 | 3.3150 | 3.2150 | 3.2300 | -1.824% | 210,006 | -31.579% | |
| 2026-02-13 | 3.2500 | 3.3200 | 3.2200 | 3.2900 | +1.231% | 217,925 | -32.827% | |
| 2026-02-12 | 3.4000 | 3.4050 | 3.2400 | 3.2500 | -3.561% | 359,202 | -32.000% | |
| 2026-02-11 | 3.5400 | 3.5400 | 3.3450 | 3.3700 | -4.261% | 156,853 | -34.421% | |
| 2026-02-10 | 3.4900 | 3.6000 | 3.4900 | 3.5200 | +1.149% | 277,721 | -37.216% | |
| 2026-02-09 | 3.5600 | 3.6000 | 3.4500 | 3.4800 | -2.793% | 372,558 | -36.494% | |
| 2026-02-06 | 3.4000 | 3.6700 | 3.3500 | 3.5800 | +6.231% | 566,761 | -38.268% | |
| 2026-02-05 | 3.4800 | 3.5100 | 3.3300 | 3.3700 | -3.438% | 715,415 | -34.421% | |
| 2026-02-04 | 3.6100 | 3.6400 | 3.4800 | 3.4900 | -3.056% | 273,080 | -36.676% | |
| 2026-02-03 | 3.6700 | 3.6750 | 3.4900 | 3.6000 | -2.174% | 426,486 | -38.611% | |
| 2026-02-02 | 3.6100 | 3.7200 | 3.5750 | 3.6800 | +1.939% | 378,644 | -39.946% | |
| 2026-01-30 | 3.6000 | 3.6400 | 3.5600 | 3.6100 | 0.000% | 297,933 | -38.781% | |
| 2026-01-29 | 3.6300 | 3.6550 | 3.5450 | 3.6100 | 0.000% | 332,270 | -38.781% | |
| 2026-01-28 | 3.7300 | 3.7300 | 3.5850 | 3.6100 | -3.217% | 403,005 | -38.781% | |
| 2026-01-27 | 3.7100 | 3.7400 | 3.6300 | 3.7300 | +0.675% | 179,456 | -40.751% | |
| 2026-01-26 | 3.7300 | 3.7450 | 3.6400 | 3.7050 | -1.200% | 363,587 | -40.351% | |
| 2026-01-23 | 3.7900 | 3.7975 | 3.7386 | 3.7500 | -1.704% | 202,269 | -41.067% | |
| 2026-01-22 | 3.7600 | 3.8300 | 3.7600 | 3.8150 | +0.131% | 174,135 | -42.071% | |
| 2026-01-21 | 3.8000 | 3.8200 | 3.7150 | 3.8100 | +0.794% | 149,186 | -41.995% | |
| 2026-01-20 | 3.7800 | 3.8700 | 3.7600 | 3.7800 | -1.563% | 170,920 | -41.534% | |
| 2026-01-16 | 3.8900 | 3.8900 | 3.7700 | 3.8400 | -1.285% | 262,071 | -42.448% | |
| 2026-01-15 | 3.7900 | 3.9600 | 3.7500 | 3.8900 | +2.368% | 251,201 | -43.188% | |
| 2026-01-14 | 3.7900 | 3.8400 | 3.7700 | 3.8000 | -0.262% | 225,830 | -41.842% | |
| 2026-01-13 | 3.8100 | 3.8300 | 3.6800 | 3.8100 | 0.000% | 185,817 | -41.995% | |
| 2026-01-12 | 3.8000 | 3.8250 | 3.7300 | 3.8100 | 0.000% | 172,454 | -41.995% | |
| 2026-01-09 | 3.8100 | 3.8500 | 3.7650 | 3.8100 | 0.000% | 197,557 | -41.995% | |
| 2026-01-08 | 3.7700 | 3.8500 | 3.7600 | 3.8100 | +1.061% | 225,259 | -41.995% | |
| 2026-01-07 | 4.0200 | 4.0200 | 3.7300 | 3.7700 | -6.219% | 394,234 | -41.379% | |
| 2026-01-06 | 4.0200 | 4.0800 | 3.9900 | 4.0200 | -0.495% | 233,627 | -45.025% | |
| 2026-01-05 | 3.8100 | 4.0750 | 3.8100 | 4.0400 | +5.208% | 441,858 | -45.297% | |
| 2026-01-02 | 3.9000 | 3.9995 | 3.8150 | 3.8400 | -1.285% | 385,166 | -42.448% | |
| 2025-12-31 | 3.8300 | 3.9200 | 3.8200 | 3.8900 | +1.039% | 316,410 | -43.188% | |
| 2025-12-30 | 3.8600 | 3.9200 | 3.8350 | 3.8500 | -0.259% | 203,444 | -42.597% | |
| 2025-12-29 | 3.9000 | 3.9600 | 3.8400 | 3.8600 | -1.531% | 459,065 | -42.746% | |
| 2025-12-26 | 3.9100 | 3.9450 | 3.8520 | 3.9200 | -0.254% | 297,726 | -43.622% | |
| 2025-12-24 | 3.9500 | 4.0000 | 3.9000 | 3.9300 | 0.000% | 236,234 | -43.766% | |
| 2025-12-23 | 3.8400 | 3.9650 | 3.8350 | 3.9300 | +2.078% | 343,297 | -43.766% | |
| 2025-12-22 | 3.8600 | 3.9700 | 3.8450 | 3.8500 | -0.259% | 346,827 | -42.597% | |
| 2025-12-19 | 4.0100 | 4.0200 | 3.8600 | 3.8600 | -3.741% | 718,536 | -42.746% | |
| 2025-12-18 | 4.0600 | 4.1200 | 4.0000 | 4.0100 | -0.496% | 255,397 | -44.888% | |
| 2025-12-17 | 4.0600 | 4.1100 | 4.0300 | 4.0300 | -0.494% | 223,621 | -45.161% | |
| 2025-12-16 | 4.0000 | 4.0800 | 4.0000 | 4.0500 | +1.250% | 239,659 | -45.432% | |
| 2025-12-15 | 4.1100 | 4.1900 | 3.9800 | 4.0000 | -2.200% | 483,707 | -44.750% | |
| 2025-12-12 | 4.1500 | 4.1700 | 4.0450 | 4.0900 | -1.446% | 407,427 | -45.966% | |
| 2025-12-11 | 4.1600 | 4.2400 | 4.1400 | 4.1500 | -0.240% | 338,962 | -46.747% | |
| 2025-12-10 | 4.1700 | 4.2450 | 4.1300 | 4.1600 | -0.478% | 1,674,011 | -46.875% | |
| 2025-12-09 | 4.0800 | 4.2150 | 4.0800 | 4.1800 | +2.451% | 358,230 | -47.129% | |
| 2025-12-08 | 4.1600 | 4.1800 | 4.0600 | 4.0800 | -1.449% | 253,472 | -45.833% | |
| 2025-12-05 | 4.0800 | 4.2050 | 4.0700 | 4.1400 | +0.242% | 361,146 | -46.618% | |
| 2025-12-04 | 4.1500 | 4.3200 | 4.1150 | 4.1300 | -0.242% | 717,817 | -46.489% | |
| 2025-12-03 | 4.1300 | 4.1500 | 4.0200 | 4.1400 | +0.730% | 329,917 | -46.618% | |
| 2025-12-02 | 4.2000 | 4.3000 | 4.1000 | 4.1100 | -1.909% | 222,660 | -46.229% | |
| 2025-12-01 | 4.2600 | 4.3000 | 4.1600 | 4.1900 | -2.784% | 233,168 | -47.255% | |
| 2025-11-28 | 4.3000 | 4.3250 | 4.2450 | 4.3100 | 0.000% | 138,196 | -48.724% | |
| 2025-11-26 | 4.2400 | 4.3350 | 4.2150 | 4.3100 | +1.174% | 330,480 | -48.724% | |
| 2025-11-25 | 4.1700 | 4.2750 | 4.1070 | 4.2600 | +2.404% | 318,058 | -48.122% | |
| 2025-11-24 | 4.1600 | 4.2100 | 4.0950 | 4.1600 | 0.000% | 343,201 | -46.875% | |
| 2025-11-21 | 4.0000 | 4.2550 | 3.9900 | 4.1600 | +4.000% | 322,404 | -46.875% | |
| 2025-11-20 | 4.0200 | 4.0900 | 3.9650 | 4.0000 | +0.503% | 415,317 | -44.750% | |
| 2025-11-19 | 3.9500 | 4.0650 | 3.9300 | 3.9800 | +0.759% | 558,225 | -44.472% | |
| 2025-11-18 | 3.8500 | 3.9900 | 3.8100 | 3.9500 | +2.067% | 328,390 | -44.051% | |
| 2025-11-17 | 3.9900 | 3.9900 | 3.8300 | 3.8700 | -3.008% | 368,886 | -42.894% | |
| 2025-11-14 | 4.0400 | 4.0600 | 3.9250 | 3.9900 | -2.445% | 411,458 | -44.612% | |
| 2025-11-13 | 4.1100 | 4.1350 | 4.0400 | 4.0900 | -1.683% | 405,466 | -45.966% | |
| 2025-11-12 | 3.8900 | 4.1700 | 3.8450 | 4.1600 | +6.941% | 350,869 | -46.875% | |
| 2025-11-11 | 3.8600 | 3.9200 | 3.8600 | 3.8900 | -0.256% | 389,746 | -43.188% | |
| 2025-11-10 | 3.9200 | 3.9500 | 3.8100 | 3.9000 | -0.637% | 547,923 | -43.333% | Div $0.030 |
| 2025-11-07 | 4.1200 | 4.1399 | 3.9100 | 3.9250 | -5.193% | 361,060 | -43.694% | |
| 2025-11-06 | 4.3200 | 4.3500 | 4.1050 | 4.1400 | -4.388% | 743,195 | -46.618% | |
| 2025-11-05 | 4.3200 | 4.4000 | 4.2250 | 4.3300 | +0.698% | 579,124 | -48.961% | |
| 2025-11-04 | 4.4000 | 4.4340 | 4.1650 | 4.3000 | -3.371% | 1,012,971 | -48.605% | |
| 2025-11-03 | 4.4200 | 4.5050 | 4.1650 | 4.4500 | +0.679% | 959,741 | -50.337% | |
| 2025-10-31 | 4.2300 | 4.5600 | 4.1100 | 4.4200 | +9.406% | 1,871,582 | -50.000% | |
| 2025-10-30 | 4.1100 | 4.1600 | 4.0400 | 4.0400 | -2.415% | 374,159 | -45.297% | |
| 2025-10-29 | 4.2600 | 4.3450 | 4.1050 | 4.1400 | -3.271% | 439,631 | -46.618% | |
| 2025-10-28 | 4.2500 | 4.2850 | 4.2000 | 4.2800 | +0.469% | 223,730 | -48.364% | |
| 2025-10-27 | 4.2400 | 4.3300 | 4.2400 | 4.2600 | +0.472% | 162,166 | -48.122% | |
| 2025-10-24 | 4.3100 | 4.3100 | 4.2050 | 4.2400 | -0.703% | 151,628 | -47.877% | |
| 2025-10-23 | 4.2600 | 4.3350 | 4.2200 | 4.2700 | +0.471% | 313,308 | -48.244% | |
| 2025-10-22 | 4.3400 | 4.4150 | 4.2400 | 4.2500 | -2.074% | 293,671 | -48.000% | |
| 2025-10-21 | 4.3200 | 4.3950 | 4.1900 | 4.3400 | +0.463% | 340,185 | -49.078% | |
| 2025-10-20 | 4.2500 | 4.3200 | 4.2100 | 4.3200 | +1.647% | 193,308 | -48.843% | |
| 2025-10-17 | 4.0800 | 4.3750 | 4.0700 | 4.2500 | +3.912% | 510,420 | -48.000% | |
| 2025-10-16 | 4.2000 | 4.2200 | 4.0300 | 4.0900 | -2.850% | 466,360 | -45.966% | |
| 2025-10-15 | 4.1800 | 4.2800 | 4.1800 | 4.2100 | +0.718% | 320,910 | -47.506% | |
| 2025-10-14 | 4.1300 | 4.2879 | 4.1100 | 4.1800 | 0.000% | 651,058 | -47.129% | |
| 2025-10-13 | 4.2000 | 4.2400 | 4.1150 | 4.1800 | +0.723% | 496,665 | -47.129% | |
| 2025-10-10 | 4.3900 | 4.4900 | 4.1300 | 4.1500 | -5.251% | 691,601 | -46.747% | |
| 2025-10-09 | 4.4000 | 4.4250 | 4.2700 | 4.3800 | -0.680% | 465,877 | -49.543% | |
| 2025-10-08 | 4.4000 | 4.4200 | 4.3400 | 4.4100 | +0.685% | 276,955 | -49.887% | |
| 2025-10-07 | 4.3900 | 4.4500 | 4.3150 | 4.3800 | -0.455% | 545,939 | -49.543% | |
| 2025-10-06 | 4.4900 | 4.4900 | 4.3250 | 4.4000 | -0.677% | 529,069 | -49.773% | |
| 2025-10-03 | 4.3100 | 4.4900 | 4.3000 | 4.4300 | +3.023% | 343,288 | -50.113% | |
| 2025-10-02 | 4.4600 | 4.4700 | 4.2850 | 4.3000 | -3.587% | 653,207 | -48.605% | |
| 2025-10-01 | 4.4800 | 4.5100 | 4.3638 | 4.4600 | -1.109% | 709,899 | -50.448% | |
| 2025-09-30 | 4.5500 | 4.5550 | 4.4250 | 4.5100 | -1.528% | 343,710 | -50.998% | |
| 2025-09-29 | 4.6700 | 4.6700 | 4.5650 | 4.5800 | -1.293% | 252,905 | -51.747% | |
| 2025-09-26 | 4.6200 | 4.7200 | 4.6100 | 4.6400 | -0.215% | 588,876 | -52.371% | |
| 2025-09-25 | 4.7300 | 4.7600 | 4.6400 | 4.6500 | -2.105% | 247,905 | -52.473% | |
| 2025-09-24 | 4.8200 | 4.8700 | 4.6900 | 4.7500 | -0.628% | 477,297 | -53.474% | |
| 2025-09-23 | 4.8200 | 4.9080 | 4.7650 | 4.7800 | -0.417% | 382,530 | -53.766% | |
| 2025-09-22 | 4.7400 | 4.8399 | 4.7200 | 4.8000 | +0.629% | 265,453 | -53.958% | |
| 2025-09-19 | 4.8600 | 4.8800 | 4.7250 | 4.7700 | -1.649% | 727,165 | -53.669% | |
| 2025-09-18 | 4.7600 | 4.8700 | 4.7500 | 4.8500 | +2.105% | 366,827 | -54.433% | |
| 2025-09-17 | 4.8800 | 5.0250 | 4.7250 | 4.7500 | -2.863% | 607,671 | -53.474% | |
| 2025-09-16 | 4.8400 | 4.9500 | 4.8100 | 4.8900 | +0.411% | 334,336 | -54.806% | |
| 2025-09-15 | 4.8700 | 4.9400 | 4.8500 | 4.8700 | +0.206% | 268,087 | -54.620% | |
| 2025-09-12 | 4.7000 | 4.9350 | 4.6550 | 4.8600 | +2.748% | 818,114 | -54.527% | |
| 2025-09-11 | 4.5100 | 4.7400 | 4.5050 | 4.7300 | +4.878% | 345,721 | -53.277% | |
| 2025-09-10 | 4.6300 | 4.6800 | 4.5100 | 4.5100 | -3.011% | 399,715 | -50.998% | |
| 2025-09-09 | 4.6300 | 4.6700 | 4.5700 | 4.6500 | +0.216% | 327,659 | -52.473% | |
| 2025-09-08 | 4.4100 | 4.6550 | 4.3700 | 4.6400 | +5.695% | 394,156 | -52.371% | |
| 2025-09-05 | 4.3100 | 4.4200 | 4.2750 | 4.3900 | +2.093% | 317,634 | -49.658% | |
| 2025-09-04 | 4.4800 | 4.4800 | 4.2900 | 4.3000 | -3.803% | 508,502 | -48.605% | |
| 2025-09-03 | 4.4700 | 4.5700 | 4.4450 | 4.4700 | -0.445% | 639,208 | -50.559% | |
| 2025-09-02 | 4.3400 | 4.5100 | 4.2708 | 4.4900 | +2.278% | 574,592 | -50.780% | |
| 2025-08-29 | 4.2500 | 4.4000 | 4.2100 | 4.3900 | +3.294% | 308,517 | -49.658% | |
| 2025-08-28 | 4.3400 | 4.3500 | 4.2350 | 4.2500 | -1.620% | 241,508 | -48.000% | |
| 2025-08-27 | 4.3100 | 4.3550 | 4.2710 | 4.3200 | 0.000% | 260,129 | -48.843% | |
| 2025-08-26 | 4.4700 | 4.4748 | 4.1850 | 4.3200 | -3.571% | 631,404 | -48.843% | |
| 2025-08-25 | 4.5100 | 4.5950 | 4.4600 | 4.4800 | -1.322% | 483,312 | -50.670% | |
| 2025-08-22 | 4.3000 | 4.5850 | 4.3000 | 4.5400 | +5.828% | 534,778 | -51.322% | |
| 2025-08-21 | 4.1900 | 4.3050 | 4.1700 | 4.2900 | +1.659% | 360,976 | -48.485% | |
| 2025-08-20 | 4.3100 | 4.3100 | 4.1450 | 4.2200 | -2.088% | 438,049 | -47.630% | |
| 2025-08-19 | 4.4500 | 4.4500 | 4.2750 | 4.3100 | -3.363% | 592,290 | -48.724% | |
| 2025-08-18 | 4.3900 | 4.4850 | 4.3700 | 4.4600 | +1.710% | 330,266 | -50.448% | |
| 2025-08-15 | 4.4100 | 4.4300 | 4.3450 | 4.3850 | -0.567% | 335,235 | -49.601% | Div $0.030 |
| 2025-08-14 | 4.5800 | 4.5800 | 4.3950 | 4.4100 | -4.338% | 686,536 | -49.887% | |
| 2025-08-13 | 4.6900 | 4.7250 | 4.5400 | 4.6100 | -0.860% | 555,060 | -52.061% | |
| 2025-08-12 | 4.5700 | 4.6750 | 4.5200 | 4.6500 | +2.198% | 503,353 | -52.473% | |
| 2025-08-11 | 4.4400 | 4.5900 | 4.3500 | 4.5500 | +2.941% | 645,080 | -51.429% | |
| 2025-08-08 | 4.5100 | 4.5100 | 4.4050 | 4.4200 | -1.996% | 463,532 | -50.000% | |
| 2025-08-07 | 4.7000 | 4.7800 | 4.4701 | 4.5100 | -3.838% | 691,378 | -50.998% | |
| 2025-08-06 | 4.8900 | 4.9050 | 4.3800 | 4.6900 | +3.304% | 1,313,931 | -52.878% | |
| 2025-08-05 | 4.7700 | 4.8050 | 4.5400 | 4.5400 | -4.421% | 931,882 | -51.322% | |
| 2025-08-04 | 4.7000 | 4.7600 | 4.6250 | 4.7500 | +1.713% | 474,720 | -53.474% | |
| 2025-08-01 | 4.7700 | 4.7700 | 4.5900 | 4.6700 | -2.911% | 1,109,877 | -52.677% | |
| 2025-07-31 | 4.7700 | 4.8550 | 4.7100 | 4.8100 | +0.208% | 936,202 | -54.054% | |
| 2025-07-30 | 4.8600 | 4.9700 | 4.7950 | 4.8000 | -1.031% | 506,436 | -53.958% | |
| 2025-07-29 | 5.0100 | 5.0100 | 4.8150 | 4.8500 | -2.610% | 485,878 | -54.433% | |
| 2025-07-28 | 5.0400 | 5.0850 | 4.9600 | 4.9800 | -0.994% | 536,061 | -55.622% | |
| 2025-07-25 | 5.0200 | 5.0500 | 4.9800 | 5.0300 | +0.802% | 210,307 | -56.064% | |
| 2025-07-24 | 5.0900 | 5.0900 | 4.9900 | 4.9900 | -2.157% | 262,962 | -55.711% | |
| 2025-07-23 | 5.0500 | 5.1400 | 5.0400 | 5.1000 | +1.594% | 243,956 | -56.667% | |
| 2025-07-22 | 4.9100 | 5.1000 | 4.9100 | 5.0200 | +2.240% | 546,191 | -55.976% | |
| 2025-07-21 | 4.9000 | 4.9800 | 4.8750 | 4.9100 | +1.029% | 342,960 | -54.990% | |
| 2025-07-18 | 4.8900 | 4.9000 | 4.8350 | 4.8600 | +0.206% | 440,934 | -54.527% | |
| 2025-07-17 | 4.9100 | 4.9400 | 4.8409 | 4.8500 | -1.222% | 321,008 | -54.433% | |
| 2025-07-16 | 4.7700 | 5.0200 | 4.7700 | 4.9100 | +2.935% | 984,653 | -54.990% | |
| 2025-07-15 | 4.9000 | 4.9500 | 4.7700 | 4.7700 | -2.653% | 550,768 | -53.669% | |
| 2025-07-14 | 4.8800 | 5.0200 | 4.8600 | 4.9000 | +0.823% | 661,546 | -54.898% | |
| 2025-07-11 | 4.7700 | 4.9400 | 4.7400 | 4.8600 | +1.887% | 374,705 | -54.527% | |
| 2025-07-10 | 4.7900 | 4.8100 | 4.7250 | 4.7700 | -0.832% | 486,784 | -53.669% | |
| 2025-07-09 | 4.7200 | 4.8400 | 4.6990 | 4.8100 | +2.559% | 661,443 | -54.054% | |
| 2025-07-08 | 4.7000 | 4.7200 | 4.5696 | 4.6900 | -0.425% | 1,168,700 | -52.878% | |
| 2025-07-07 | 4.7900 | 4.8250 | 4.6900 | 4.7100 | -1.670% | 625,290 | -53.079% | |
| 2025-07-03 | 4.6700 | 4.8150 | 4.6700 | 4.7900 | +2.570% | 399,715 | -53.862% | |
| 2025-07-02 | 4.8300 | 4.8300 | 4.6500 | 4.6700 | -3.112% | 670,163 | -52.677% | |
| 2025-07-01 | 4.8600 | 4.8850 | 4.6900 | 4.8200 | -0.516% | 1,143,430 | -54.149% | |
| 2025-06-30 | 4.9000 | 4.9250 | 4.7700 | 4.8450 | -0.920% | 454,277 | -54.386% | |
| 2025-06-27 | 4.9000 | 4.9900 | 4.8300 | 4.8900 | 0.000% | 1,135,685 | -54.806% | |
| 2025-06-26 | 4.9200 | 4.9400 | 4.7850 | 4.8900 | -0.610% | 1,023,377 | -54.806% | |
| 2025-06-25 | 5.1400 | 5.1700 | 4.8500 | 4.9200 | -5.927% | 764,917 | -55.081% | |
| 2025-06-24 | 5.2600 | 5.3534 | 5.2100 | 5.2300 | 0.000% | 415,101 | -57.744% | |
| 2025-06-23 | 5.1400 | 5.2300 | 5.0600 | 5.2300 | +0.965% | 318,941 | -57.744% | |
| 2025-06-20 | 5.3200 | 5.3500 | 5.1700 | 5.1800 | -1.521% | 820,730 | -57.336% | |
| 2025-06-18 | 5.2100 | 5.3450 | 5.1900 | 5.2600 | +0.960% | 375,420 | -57.985% | |
| 2025-06-17 | 5.3200 | 5.3300 | 5.2000 | 5.2100 | -2.617% | 439,406 | -57.582% | |
| 2025-06-16 | 5.3200 | 5.4050 | 5.2800 | 5.3500 | +1.614% | 418,660 | -58.692% | |
| 2025-06-13 | 5.2600 | 5.3350 | 5.1500 | 5.2650 | -1.034% | 491,877 | -58.025% | |
| 2025-06-12 | 5.3500 | 5.3746 | 5.2350 | 5.3200 | -0.375% | 489,535 | -58.459% | |
| 2025-06-11 | 5.4000 | 5.5350 | 5.2600 | 5.3400 | -1.111% | 872,589 | -58.614% | |
| 2025-06-10 | 5.3000 | 5.4200 | 5.1900 | 5.4000 | +2.662% | 410,230 | -59.074% | |
| 2025-06-09 | 5.2500 | 5.2700 | 5.1600 | 5.2600 | +1.349% | 591,088 | -57.985% | |
| 2025-06-06 | 5.1100 | 5.2000 | 5.0500 | 5.1900 | +2.976% | 433,445 | -57.418% | |
| 2025-06-05 | 5.0500 | 5.0850 | 4.9700 | 5.0400 | -0.198% | 404,412 | -56.151% | |
| 2025-06-04 | 5.2500 | 5.3400 | 5.0100 | 5.0500 | -4.537% | 643,587 | -56.238% | |
| 2025-06-03 | 5.0700 | 5.3800 | 5.0300 | 5.2900 | +4.752% | 1,083,350 | -58.223% | |
| 2025-06-02 | 5.4400 | 5.4750 | 4.9650 | 5.0500 | -7.339% | 1,582,291 | -56.238% | |
| 2025-05-30 | 5.3200 | 5.5550 | 5.2800 | 5.4500 | +1.869% | 1,328,584 | -59.450% | |
| 2025-05-29 | 5.3400 | 5.4150 | 5.3000 | 5.3500 | +0.281% | 372,982 | -58.692% | |
| 2025-05-28 | 5.4100 | 5.4100 | 5.3000 | 5.3350 | -1.930% | 472,313 | -58.575% | |
| 2025-05-27 | 5.0000 | 5.4950 | 4.9800 | 5.4400 | +11.020% | 1,008,761 | -59.375% | |
| 2025-05-23 | 4.8900 | 4.9850 | 4.8600 | 4.9000 | -0.810% | 736,517 | -54.898% | |
| 2025-05-22 | 4.9400 | 5.0250 | 4.9350 | 4.9400 | -0.403% | 544,814 | -55.263% | |
| 2025-05-21 | 5.1600 | 5.2250 | 4.9550 | 4.9600 | -4.615% | 520,837 | -55.444% | |
| 2025-05-20 | 5.0300 | 5.2200 | 4.9950 | 5.2000 | +2.767% | 697,938 | -57.500% | |
| 2025-05-19 | 5.0800 | 5.1600 | 4.9800 | 5.0600 | -0.978% | 806,392 | -56.324% | |
| 2025-05-16 | 4.9850 | 5.1300 | 4.9600 | 5.1100 | +0.393% | 857,829 | -56.751% | Div $0.030 |
| 2025-05-15 | 5.1100 | 5.2500 | 5.0700 | 5.0900 | -0.586% | 596,210 | -56.582% | |
| 2025-05-14 | 5.2900 | 5.3100 | 5.1100 | 5.1200 | -3.214% | 706,674 | -56.836% | |
| 2025-05-13 | 5.1000 | 5.3100 | 5.1000 | 5.2900 | +3.725% | 776,372 | -58.223% | |
| 2025-05-12 | 5.2200 | 5.2750 | 5.0750 | 5.1000 | +0.592% | 784,827 | -56.667% | |
| 2025-05-09 | 4.9500 | 5.1450 | 4.9050 | 5.0700 | +2.424% | 777,119 | -56.410% | |
| 2025-05-08 | 5.2600 | 5.2600 | 4.9100 | 4.9500 | -3.509% | 1,165,907 | -55.354% | |
| 2025-05-07 | 4.1200 | 5.5200 | 4.1200 | 5.1300 | -11.552% | 2,458,174 | -56.920% | |
| 2025-05-06 | 5.5600 | 5.8800 | 5.5600 | 5.8000 | +3.387% | 708,641 | -61.897% | |
| 2025-05-05 | 5.6100 | 5.6600 | 5.4200 | 5.6100 | -1.232% | 759,334 | -60.606% | |
| 2025-05-02 | 5.6800 | 5.7950 | 5.5900 | 5.6800 | +0.531% | 703,126 | -61.092% | |
| 2025-05-01 | 5.8100 | 5.8100 | 5.6200 | 5.6500 | -1.396% | 532,186 | -60.885% | |
| 2025-04-30 | 5.8800 | 5.9200 | 5.7100 | 5.7300 | -4.020% | 1,244,543 | -61.431% | |
| 2025-04-29 | 5.9000 | 6.1800 | 5.8900 | 5.9700 | +1.358% | 877,645 | -62.982% | |
| 2025-04-28 | 5.9100 | 5.9200 | 5.7200 | 5.8900 | -0.169% | 1,236,649 | -62.479% | |
| 2025-04-25 | 5.7700 | 5.9150 | 5.7350 | 5.9000 | +1.549% | 308,181 | -62.542% | |
| 2025-04-24 | 5.8600 | 5.9700 | 5.6991 | 5.8100 | -0.684% | 1,515,666 | -61.962% | |
| 2025-04-23 | 5.9600 | 5.9800 | 5.7500 | 5.8500 | +0.171% | 1,201,169 | -62.222% | |
| 2025-04-22 | 5.9700 | 5.9900 | 5.8300 | 5.8400 | -1.184% | 580,513 | -62.158% | |
| 2025-04-21 | 5.8700 | 5.9400 | 5.7850 | 5.9100 | 0.000% | 328,587 | -62.606% |