Dark

PTSI
PAM Transportation Services
stock NASDAQ

Inactive

Nov 11, 2024

19.72USD+3.408%(+0.65)25,668

Pre-market

0.00USD-100.000%(-19.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-11	19.3400	19.9700	19.0300	19.7200	+3.408%	25,668	0.000%
2024-11-08	18.8300	19.0700	18.4897	19.0700	+3.698%	12,767	+3.408%
2024-11-07	19.0000	19.0000	18.1400	18.3900	-3.211%	10,978	+7.232%
2024-11-06	17.3000	19.3700	17.0900	19.0000	+14.114%	49,528	+3.789%
2024-11-05	16.3650	16.8100	16.1000	16.6500	+1.586%	86,060	+18.438%
2024-11-04	15.0400	16.5900	15.0400	16.3900	+5.131%	53,164	+20.317%
2024-11-01	15.6300	15.7150	15.3400	15.5900	+0.711%	11,749	+26.491%
2024-10-31	15.0500	15.6900	14.7700	15.4800	+0.913%	14,908	+27.390%
2024-10-30	15.3900	15.5600	15.1700	15.3400	+2.267%	27,695	+28.553%
2024-10-29	15.2900	15.6400	14.8100	15.0000	-3.163%	69,228	+31.467%
2024-10-28	16.3400	16.4700	15.4400	15.4900	-4.087%	13,441	+27.308%
2024-10-25	15.7500	16.3200	15.6200	16.1500	+4.463%	15,820	+22.105%
2024-10-24	15.5200	15.9800	15.2400	15.4600	-1.529%	21,840	+27.555%
2024-10-23	15.4900	15.7000	15.3300	15.7000	+0.770%	25,414	+25.605%
2024-10-22	15.7600	15.9350	15.5100	15.5800	-1.455%	24,244	+26.573%
2024-10-21	17.1200	17.1228	15.6600	15.8100	-6.005%	21,863	+24.731%
2024-10-18	17.4100	17.4100	16.6050	16.8200	-2.887%	18,083	+17.241%
2024-10-17	17.5150	17.5150	17.1400	17.3200	-1.254%	16,844	+13.857%
2024-10-16	16.7700	18.1050	16.5000	17.5400	+4.716%	68,083	+12.429%
2024-10-15	17.3000	17.8150	16.7000	16.7500	-3.791%	14,158	+17.731%
2024-10-14	17.7000	17.7100	17.4100	17.4100	-2.301%	5,000	+13.268%
2024-10-11	17.4000	17.8200	17.4000	17.8200	+3.185%	5,758	+10.662%
2024-10-10	17.0900	17.4300	16.7550	17.2700	-0.690%	28,418	+14.186%
2024-10-09	17.2000	17.5900	17.1128	17.3900	+0.173%	6,289	+13.399%
2024-10-08	17.1500	17.3600	17.1100	17.3600	+2.600%	5,842	+13.594%
2024-10-07	16.8300	17.3900	16.6500	16.9200	+0.894%	20,019	+16.548%
2024-10-04	17.0000	17.4500	16.5546	16.7700	+0.239%	12,493	+17.591%
2024-10-03	16.7800	17.0850	16.3050	16.7300	-1.530%	10,514	+17.872%
2024-10-02	17.3000	17.3900	16.9900	16.9900	-2.384%	5,809	+16.068%
2024-10-01	18.2700	18.2700	16.9950	17.4050	-5.919%	18,068	+13.301%
2024-09-30	18.5000	18.6700	18.0500	18.5000	+1.760%	6,781	+6.595%
2024-09-27	17.6500	18.3500	17.6100	18.1800	+3.003%	7,676	+8.471%
2024-09-26	17.7000	17.7800	17.3600	17.6500	+0.973%	11,007	+11.728%
2024-09-25	17.0700	17.9000	16.9500	17.4800	+0.402%	30,276	+12.815%
2024-09-24	18.1900	18.3500	17.3300	17.4100	-2.410%	38,693	+13.268%
2024-09-23	18.4000	18.4800	17.6450	17.8400	-2.247%	21,847	+10.538%
2024-09-20	18.7300	19.2570	18.1200	18.2500	-4.500%	59,569	+8.055%
2024-09-19	19.0600	19.7200	18.7600	19.1100	+3.130%	9,433	+3.192%
2024-09-18	17.7800	18.9800	17.6400	18.5300	+4.101%	17,359	+6.422%
2024-09-17	18.2900	18.2900	17.6000	17.8000	-2.090%	19,983	+10.787%
2024-09-16	18.0300	18.2100	17.9600	18.1800	+3.178%	6,397	+8.471%
2024-09-13	17.0400	17.8800	17.0400	17.6200	+2.442%	8,969	+11.918%
2024-09-12	16.7100	17.4100	16.6700	17.2000	-0.979%	6,411	+14.651%
2024-09-11	16.4650	17.3700	16.2800	17.3700	+0.930%	30,116	+13.529%
2024-09-10	16.7000	17.2100	16.5400	17.2100	+2.685%	7,113	+14.585%
2024-09-09	17.2595	18.0877	16.7200	16.7600	-2.558%	17,516	+17.661%
2024-09-06	17.7500	17.7539	17.1300	17.2000	-3.749%	8,468	+14.651%
2024-09-05	17.6100	18.3850	17.5927	17.8700	+1.132%	9,948	+10.353%
2024-09-04	17.9700	18.6399	17.4400	17.6700	-1.942%	16,492	+11.602%
2024-09-03	17.3600	18.0200	17.2200	18.0200	-0.662%	13,690	+9.434%
2024-08-30	18.3000	18.3000	17.8850	18.1400	-1.037%	8,119	+8.710%
2024-08-29	18.6000	18.6000	17.9000	18.3300	-1.186%	9,286	+7.583%
2024-08-28	18.1200	18.6300	17.1500	18.5500	+5.939%	23,055	+6.307%
2024-08-27	17.6200	18.2090	17.4200	17.5100	-2.069%	17,866	+12.621%
2024-08-26	18.6100	18.6100	17.6700	17.8800	-4.589%	19,720	+10.291%
2024-08-23	17.4400	18.8400	17.4400	18.7400	+11.019%	19,480	+5.229%
2024-08-22	16.4100	16.8800	16.3800	16.8800	+0.238%	10,619	+16.825%
2024-08-21	16.7900	16.8400	16.3000	16.8400	+2.061%	13,833	+17.102%
2024-08-20	16.9100	16.9100	16.2700	16.5000	-3.509%	11,314	+19.515%
2024-08-19	16.9000	17.1000	16.7900	17.1000	+1.243%	27,423	+15.322%
2024-08-16	16.8000	17.2500	16.5900	16.8900	+0.536%	23,986	+16.755%
2024-08-15	16.8000	17.0500	16.2400	16.8000	+2.878%	54,659	+17.381%
2024-08-14	17.2200	17.7000	15.9720	16.3300	-3.771%	155,880	+20.759%
2024-08-13	16.7500	17.2599	16.7500	16.9700	+0.474%	12,688	+16.205%
2024-08-12	17.4800	17.6950	16.6750	16.8900	-3.375%	29,459	+16.755%
2024-08-09	17.7600	17.7600	17.0600	17.4800	-3.372%	15,668	+12.815%
2024-08-08	17.5500	18.2600	17.4410	18.0900	+3.077%	21,836	+9.011%
2024-08-07	17.8100	18.0450	17.5300	17.5500	-0.959%	16,484	+12.365%
2024-08-06	16.8800	17.8900	16.7000	17.7200	+4.728%	30,273	+11.287%
2024-08-05	16.7400	17.4100	16.5000	16.9200	-3.093%	35,429	+16.548%
2024-08-02	17.6300	18.2792	17.0100	17.4600	-5.263%	25,129	+12.944%
2024-08-01	20.6400	21.3700	18.3400	18.4300	-9.613%	46,828	+6.999%
2024-07-31	21.1600	21.2400	20.2300	20.3900	-4.407%	27,672	-3.286%
2024-07-30	21.4100	21.4100	21.0101	21.3300	+1.571%	7,359	-7.548%
2024-07-29	22.5000	22.5000	21.0000	21.0000	-5.063%	17,141	-6.095%
2024-07-26	22.3200	22.8800	20.7700	22.1200	+0.820%	38,957	-10.850%
2024-07-25	19.5500	21.9800	19.4468	21.9400	+8.829%	37,837	-10.119%
2024-07-24	19.6100	21.1900	19.6100	20.1600	-2.750%	20,183	-2.183%
2024-07-23	19.6100	20.7300	19.5600	20.7300	+2.675%	18,149	-4.872%
2024-07-22	19.9500	20.2700	19.8100	20.1900	+0.099%	11,639	-2.328%
2024-07-19	19.8200	20.1700	19.2650	20.1700	+2.803%	10,250	-2.231%
2024-07-18	20.8000	21.0400	19.6200	19.6200	-7.584%	34,064	+0.510%
2024-07-17	20.4500	21.3300	20.0200	21.2300	+3.967%	35,724	-7.113%
2024-07-16	19.4800	21.5999	19.4800	20.4200	+7.023%	30,115	-3.428%
2024-07-15	19.0800	20.0100	18.8600	19.0800	+1.328%	32,893	+3.354%
2024-07-12	18.5000	18.8300	17.8500	18.8300	+2.337%	18,270	+4.727%
2024-07-11	17.2300	18.4000	16.5515	18.4000	+9.264%	25,275	+7.174%
2024-07-10	16.6400	16.9500	15.9847	16.8400	+0.358%	15,713	+17.102%
2024-07-09	16.2500	16.7800	16.1550	16.7800	+0.539%	14,777	+17.521%
2024-07-08	16.2500	16.8200	16.2500	16.6900	+4.182%	19,163	+18.155%
2024-07-05	16.6100	16.6980	16.0200	16.0200	-4.643%	41,358	+23.096%
2024-07-03	16.8000	16.8800	16.6100	16.8000	-1.408%	3,258	+17.381%
2024-07-02	17.2300	17.2450	16.7300	17.0400	-0.176%	5,091	+15.728%
2024-07-01	17.2800	17.4700	16.7800	17.0700	-1.727%	16,588	+15.524%
2024-06-28	16.2500	17.8400	15.7400	17.3700	+8.563%	126,711	+13.529%
2024-06-27	15.9900	16.1700	15.9000	16.0000	+0.313%	11,683	+23.250%
2024-06-26	14.5600	15.9500	14.5600	15.9500	+7.625%	18,769	+23.636%
2024-06-25	15.0600	15.0600	14.7900	14.8200	-0.604%	6,930	+33.063%
2024-06-24	15.3800	15.7000	14.8700	14.9100	-3.930%	20,737	+32.260%
2024-06-21	15.3100	15.5200	15.3100	15.5200	+1.704%	21,179	+27.062%
2024-06-20	15.1200	15.5300	14.5300	15.2600	-0.196%	12,884	+29.227%
2024-06-18	15.3325	15.8800	15.2100	15.2900	-1.545%	10,033	+28.973%
2024-06-17	15.7600	15.7600	15.2800	15.5300	-1.895%	7,249	+26.980%
2024-06-14	16.0000	16.0200	15.4500	15.8300	-1.738%	20,294	+24.574%
2024-06-13	16.1000	16.4800	16.1000	16.1100	-2.541%	6,137	+22.408%
2024-06-12	16.7900	17.0000	16.0000	16.5300	+1.723%	8,214	+19.298%
2024-06-11	16.0000	16.2500	16.0000	16.2500	+0.869%	5,801	+21.354%
2024-06-10	16.2800	16.3700	16.0950	16.1100	-0.494%	9,160	+22.408%
2024-06-07	16.5000	16.8450	16.1200	16.1900	+0.434%	6,888	+21.804%
2024-06-06	16.6350	16.7500	16.0500	16.1200	-2.657%	9,912	+22.333%
2024-06-05	16.0300	16.5600	16.0300	16.5600	+4.085%	4,851	+19.082%
2024-06-04	15.9550	15.9550	15.7850	15.9100	-0.562%	7,713	+23.947%
2024-06-03	16.9400	16.9400	15.8200	16.0000	-3.730%	19,453	+23.250%
2024-05-31	16.8000	16.9500	15.9850	16.6200	-0.539%	98,747	+18.652%
2024-05-30	16.8000	17.0600	16.6900	16.7100	+1.457%	25,185	+18.013%
2024-05-29	15.6700	16.7000	15.6700	16.4700	+3.715%	14,589	+19.733%
2024-05-28	16.4901	16.5600	15.8800	15.8800	-6.257%	9,138	+24.181%
2024-05-24	17.0300	17.1900	16.8500	16.9400	+1.620%	11,906	+16.411%
2024-05-23	18.3700	18.3700	16.6500	16.6700	-9.402%	20,602	+18.296%
2024-05-22	17.6000	18.4900	17.4150	18.4000	+4.308%	57,572	+7.174%
2024-05-21	17.4000	17.7000	17.4000	17.6400	+0.513%	24,652	+11.791%
2024-05-20	17.5600	17.7500	17.4500	17.5500	0.000%	59,612	+12.365%
2024-05-17	17.7800	17.8400	17.5300	17.5500	-0.679%	21,238	+12.365%
2024-05-16	17.4800	17.6800	17.4500	17.6700	+0.971%	20,699	+11.602%
2024-05-15	17.4500	17.7100	17.4100	17.5000	+0.459%	13,536	+12.686%
2024-05-14	17.4950	17.6900	17.3700	17.4200	+0.519%	11,728	+13.203%
2024-05-13	17.5700	17.9000	17.3000	17.3300	-1.366%	28,067	+13.791%
2024-05-10	17.4870	17.5700	17.4400	17.5700	-0.170%	5,433	+12.237%
2024-05-09	17.3750	17.6400	17.3050	17.6000	+0.975%	13,842	+12.045%
2024-05-08	17.1139	17.4500	17.1139	17.4300	+1.573%	16,316	+13.138%
2024-05-07	17.3950	17.4000	17.0300	17.1600	-0.579%	23,365	+14.918%
2024-05-06	17.3700	17.5950	17.2200	17.2600	+0.116%	7,485	+14.253%
2024-05-03	17.5000	17.5000	17.1100	17.2400	+0.408%	9,050	+14.385%
2024-05-02	17.2900	17.2900	17.1000	17.1700	+0.468%	13,189	+14.851%
2024-05-01	17.1300	17.5291	17.0800	17.0900	-0.234%	14,328	+15.389%
2024-04-30	17.2200	17.3000	17.0600	17.1300	-0.580%	14,748	+15.120%
2024-04-29	16.7700	17.9000	16.7600	17.2300	+2.316%	33,841	+14.452%
2024-04-26	16.9700	17.2800	16.5157	16.8400	-1.808%	24,405	+17.102%
2024-04-25	16.5100	17.7300	16.5100	17.1500	+17.950%	121,548	+14.985%
2024-04-24	14.0100	14.5400	13.8500	14.5400	+2.975%	31,206	+35.626%
2024-04-23	13.5100	14.2750	13.5100	14.1200	+4.130%	20,802	+39.660%
2024-04-22	14.0000	14.0000	13.5600	13.5600	-2.865%	29,905	+45.428%
2024-04-19	13.6400	14.1100	13.6400	13.9600	-0.143%	9,878	+41.261%
2024-04-18	14.3500	14.4311	13.8800	13.9800	-2.646%	16,540	+41.059%
2024-04-17	14.5200	14.5500	14.1200	14.3600	-1.102%	23,916	+37.326%
2024-04-16	14.5100	14.7400	14.5000	14.5200	-1.022%	14,269	+35.813%
2024-04-15	14.8000	15.0462	14.6700	14.6700	-0.610%	16,877	+34.424%
2024-04-12	15.3700	15.6180	14.7500	14.7600	-4.031%	11,482	+33.604%
2024-04-11	15.0400	15.5000	14.9100	15.3800	+1.989%	7,898	+28.218%
2024-04-10	14.7900	15.3999	14.7600	15.0800	-2.078%	16,274	+30.769%
2024-04-09	15.4400	15.8250	15.4000	15.4000	-0.194%	6,109	+28.052%
2024-04-08	15.1400	15.7700	15.0800	15.4300	+1.247%	13,736	+27.803%
2024-04-05	15.6100	15.6100	15.2400	15.2400	-2.245%	13,970	+29.396%
2024-04-04	15.6000	16.3400	15.3700	15.5900	-0.064%	12,881	+26.491%
2024-04-03	15.2000	15.9600	15.2000	15.6000	+0.645%	9,218	+26.410%
2024-04-02	15.6400	15.6400	15.3100	15.5000	-1.712%	10,979	+27.226%
2024-04-01	15.9400	16.0000	15.4343	15.7700	-2.714%	12,752	+25.048%
2024-03-28	16.0400	16.5900	15.8500	16.2100	+0.185%	10,881	+21.653%
2024-03-27	15.6866	16.4300	15.6866	16.1800	+0.873%	11,307	+21.879%
2024-03-26	15.8500	16.6623	15.8500	16.0400	+0.062%	9,502	+22.943%
2024-03-25	16.2599	16.2599	15.9500	16.0300	-0.866%	5,896	+23.019%
2024-03-22	16.7500	16.7500	16.1000	16.1700	-1.941%	12,650	+21.954%
2024-03-21	15.8913	16.9100	15.8913	16.4900	+0.795%	21,106	+19.588%
2024-03-20	15.2900	16.3600	15.2700	16.3600	+6.998%	19,278	+20.538%
2024-03-19	15.0000	15.6700	15.0000	15.2900	+1.595%	9,427	+28.973%
2024-03-18	15.6300	15.6300	15.0300	15.0500	-5.047%	12,618	+31.030%
2024-03-15	14.9900	16.5950	14.9900	15.8500	+3.595%	67,829	+24.416%
2024-03-14	16.3500	16.3500	15.2900	15.3000	-5.846%	59,785	+28.889%
2024-03-13	16.3000	16.4500	16.0100	16.2500	+0.123%	21,806	+21.354%
2024-03-12	15.8400	16.3500	15.7600	16.2300	+1.501%	19,258	+21.503%
2024-03-11	16.2000	16.3000	15.9400	15.9900	-1.296%	14,231	+23.327%
2024-03-08	16.8400	17.0000	15.7200	16.2000	-2.056%	25,706	+21.728%
2024-03-07	17.0800	17.0800	16.4100	16.5400	-1.136%	23,678	+19.226%
2024-03-06	17.2900	17.6700	16.7300	16.7300	-1.646%	16,768	+17.872%
2024-03-05	16.9900	17.5303	16.8009	17.0100	-0.990%	18,992	+15.932%
2024-03-04	17.6900	18.1200	17.1800	17.1800	-3.266%	31,887	+14.785%
2024-03-01	18.5200	18.5700	17.7600	17.7600	-4.104%	9,908	+11.036%
2024-02-29	18.4000	18.9900	18.4000	18.5200	+1.758%	9,457	+6.479%
2024-02-28	18.1200	18.9500	18.1100	18.2000	-0.925%	22,272	+8.352%
2024-02-27	18.9600	18.9600	18.0980	18.3700	-1.290%	3,598	+7.349%
2024-02-26	18.3301	19.1050	18.3300	18.6100	-1.116%	11,554	+5.965%
2024-02-23	18.6000	19.1300	18.4500	18.8200	+0.857%	9,049	+4.782%
2024-02-22	18.4700	18.6600	17.8500	18.6600	+0.539%	26,621	+5.681%
2024-02-21	18.5500	18.9599	18.3933	18.5600	-1.591%	10,155	+6.250%
2024-02-20	19.0000	19.4600	17.7401	18.8600	-0.997%	43,674	+4.560%
2024-02-16	19.5200	19.5200	19.0100	19.0500	-2.757%	8,268	+3.517%
2024-02-15	18.5400	19.5900	18.5400	19.5900	+5.606%	16,859	+0.664%
2024-02-14	18.1500	18.5500	18.0421	18.5500	+6.609%	13,836	+6.307%
2024-02-13	17.9900	18.3616	17.4000	17.4000	-7.985%	18,523	+13.333%
2024-02-12	19.0600	19.7350	18.9100	18.9100	-1.766%	17,462	+4.283%
2024-02-09	18.9900	19.5600	18.3250	19.2500	+3.162%	13,225	+2.442%
2024-02-08	18.4800	18.6600	18.4800	18.6600	+1.303%	5,229	+5.681%
2024-02-07	18.0100	19.3300	17.7901	18.4200	-0.754%	10,502	+7.058%
2024-02-06	18.6005	18.6150	18.3050	18.5600	-2.827%	8,469	+6.250%
2024-02-05	20.0000	20.0000	19.0450	19.1000	-5.819%	14,520	+3.246%
2024-02-02	20.6800	21.0200	19.8249	20.2800	-2.734%	112,658	-2.761%
2024-02-01	20.8600	20.8800	19.7100	20.8500	+0.676%	27,543	-5.420%
2024-01-31	21.4800	21.9500	20.6600	20.7100	-3.764%	9,786	-4.780%
2024-01-30	21.0900	21.8200	21.0900	21.5200	+0.467%	8,485	-8.364%
2024-01-29	21.9600	22.1750	21.1500	21.4200	-1.743%	14,977	-7.937%
2024-01-26	22.1600	22.1800	21.2000	21.8000	-0.274%	10,479	-9.541%
2024-01-25	21.3200	22.2000	21.2000	21.8600	+2.150%	14,740	-9.790%
2024-01-24	21.4000	21.6100	20.9100	21.4000	+2.343%	12,821	-7.850%
2024-01-23	22.2900	22.2900	20.8600	20.9100	-4.695%	18,171	-5.691%
2024-01-22	21.0600	21.9500	20.9850	21.9400	+5.990%	14,154	-10.119%
2024-01-19	20.7200	20.7200	20.1900	20.7000	+0.926%	12,618	-4.734%
2024-01-18	20.5000	20.5700	20.3101	20.5100	-0.630%	6,612	-3.852%
2024-01-17	20.2600	20.9100	20.2600	20.6400	-0.482%	6,684	-4.457%
2024-01-16	20.7200	21.2900	20.6300	20.7400	-3.265%	22,124	-4.918%
2024-01-12	21.0200	21.4400	18.9200	21.4400	+2.928%	12,141	-8.022%
2024-01-11	20.7450	20.9400	20.2000	20.8300	+1.018%	30,690	-5.329%
2024-01-10	20.3800	20.8700	19.9900	20.6200	-0.194%	16,414	-4.365%
2024-01-09	20.6900	21.0800	20.4300	20.6600	-0.959%	24,598	-4.550%
2024-01-08	20.0600	21.3300	19.6100	20.8600	+2.809%	20,595	-5.465%
2024-01-05	19.8300	20.5700	19.8300	20.2900	+1.399%	29,543	-2.809%
2024-01-04	20.2800	20.2800	19.8400	20.0100	-0.547%	9,581	-1.449%
2024-01-03	20.4900	20.6100	19.8500	20.1200	-2.092%	16,527	-1.988%
2024-01-02	20.4700	20.9900	20.1000	20.5500	-1.107%	20,775	-4.039%
2023-12-29	22.0000	22.1600	20.5200	20.7800	-5.027%	18,406	-5.101%
2023-12-28	22.2100	22.3050	21.6926	21.8800	-1.486%	10,914	-9.872%
2023-12-27	22.3400	22.5000	22.1300	22.2100	0.000%	4,976	-11.211%
2023-12-26	21.4000	22.6900	20.7700	22.2100	+3.640%	36,413	-11.211%
2023-12-22	21.3800	22.4100	21.0700	21.4300	-0.326%	35,421	-7.979%
2023-12-21	20.6100	21.7950	20.1900	21.5000	+4.929%	30,038	-8.279%
2023-12-20	20.0000	21.9750	19.8600	20.4900	+0.540%	41,815	-3.758%
2023-12-19	19.1100	20.6300	19.0100	20.3800	+6.702%	39,909	-3.238%
2023-12-18	19.4900	19.6450	18.7700	19.1000	-0.521%	34,487	+3.246%
2023-12-15	20.5100	20.5100	18.9040	19.2000	-6.433%	59,843	+2.708%
2023-12-14	18.9900	20.6600	18.7000	20.5200	+10.739%	78,229	-3.899%
2023-12-13	19.7300	20.3100	18.5300	18.5300	-7.025%	77,866	+6.422%
2023-12-12	20.6000	20.6050	19.6800	19.9300	-1.434%	33,314	-1.054%
2023-12-11	20.3800	20.7000	20.0600	20.2200	-0.049%	8,452	-2.473%
2023-12-08	19.9114	20.4773	19.9114	20.2300	+1.150%	6,826	-2.521%
2023-12-07	19.3200	20.0000	19.3100	20.0000	+3.896%	16,009	-1.400%
2023-12-06	18.9300	19.6000	18.8300	19.2500	+1.852%	14,971	+2.442%
2023-12-05	19.4400	19.8399	18.9000	18.9000	-5.216%	19,544	+4.339%
2023-12-04	19.3300	19.9400	19.3300	19.9400	+2.467%	9,390	-1.103%
2023-12-01	19.0000	19.9200	19.0000	19.4600	+3.181%	13,846	+1.336%
2023-11-30	18.8300	19.0000	18.4350	18.8600	-0.737%	11,357	+4.560%
2023-11-29	19.5100	19.6900	18.7500	19.0000	-0.524%	6,341	+3.789%
2023-11-28	19.3300	19.4800	19.0700	19.1000	-1.139%	5,104	+3.246%
2023-11-27	19.1500	19.7700	18.9542	19.3200	+0.940%	12,977	+2.070%
2023-11-24	19.0500	19.4600	18.7702	19.1400	-0.312%	2,946	+3.030%
2023-11-22	19.4950	19.4950	19.1000	19.2000	-0.518%	7,161	+2.708%
2023-11-21	19.1400	19.6900	19.1400	19.3000	-0.052%	9,090	+2.176%
2023-11-20	19.8800	19.8800	19.0600	19.3100	-2.228%	8,157	+2.123%
2023-11-17	18.9300	20.4100	18.9300	19.7500	+5.785%	25,863	-0.152%
2023-11-16	19.2600	19.3500	18.5000	18.6700	-3.911%	8,255	+5.624%
2023-11-15	19.1900	19.8399	18.8500	19.4300	+0.051%	13,114	+1.493%
2023-11-14	18.7600	19.5400	18.5101	19.4200	+6.703%	13,858	+1.545%
2023-11-13	17.8700	18.5500	17.6600	18.2000	+0.831%	9,605	+8.352%
2023-11-10	18.0000	18.3500	17.4900	18.0500	+1.805%	8,880	+9.252%
2023-11-09	17.3013	17.8300	17.3013	17.7300	-0.056%	9,183	+11.224%
2023-11-08	17.7203	17.8500	17.3000	17.7400	-0.449%	8,856	+11.161%
2023-11-07	17.2600	18.0950	17.2600	17.8200	+0.621%	10,417	+10.662%
2023-11-06	18.7900	18.7900	17.5089	17.7100	-5.345%	7,367	+11.350%
2023-11-03	18.3300	18.7100	17.9200	18.7100	+4.292%	15,513	+5.398%
2023-11-02	18.0100	18.3600	17.7800	17.9400	+1.586%	11,515	+9.922%
2023-11-01	17.6850	18.1600	17.1750	17.6600	+2.258%	15,793	+11.665%
2023-10-31	17.4000	17.6000	17.0000	17.2700	+1.828%	9,544	+14.186%
2023-10-30	16.0700	17.0800	16.0700	16.9600	+6.399%	11,174	+16.274%
2023-10-27	15.8700	15.9600	15.6600	15.9400	-1.544%	20,930	+23.714%
2023-10-26	16.0100	16.1900	15.8600	16.1900	+0.747%	18,531	+21.804%
2023-10-25	16.5600	16.5600	16.0200	16.0700	-4.714%	22,628	+22.713%
2023-10-24	16.6000	17.2800	16.6000	16.8650	+0.387%	13,440	+16.929%
2023-10-23	17.4800	17.6450	16.4921	16.8000	-5.085%	30,062	+17.381%
2023-10-20	18.7600	19.0760	17.3191	17.7000	-4.273%	23,725	+11.412%
2023-10-19	21.5800	21.5800	18.4050	18.4900	-11.361%	15,979	+6.652%
2023-10-18	22.0000	22.0000	20.7900	20.8600	-4.836%	10,872	-5.465%
2023-10-17	21.2000	22.6850	20.0403	21.9200	+3.592%	13,380	-10.036%
2023-10-16	20.2600	21.3000	20.2600	21.1600	+2.124%	17,055	-6.805%
2023-10-13	20.7700	21.1000	20.3200	20.7200	-0.193%	8,789	-4.826%
2023-10-12	20.6900	21.3400	20.4700	20.7600	+0.630%	15,732	-5.010%
2023-10-11	21.0900	21.0900	20.6000	20.6300	-1.621%	10,957	-4.411%
2023-10-10	21.3300	21.3660	20.9700	20.9700	-1.734%	12,885	-5.961%
2023-10-09	20.9500	21.6900	20.9500	21.3400	+0.660%	13,413	-7.591%
2023-10-06	21.4800	21.4800	21.0600	21.2000	-0.282%	5,530	-6.981%
2023-10-05	21.0000	21.3800	20.8150	21.2600	+1.142%	14,173	-7.244%
2023-10-04	21.4300	21.5615	21.0200	21.0200	-2.775%	11,522	-6.185%
2023-10-03	21.9800	21.9990	21.2800	21.6200	-1.143%	13,630	-8.788%
2023-10-02	21.7900	21.9000	21.4400	21.8700	+1.485%	11,858	-9.831%
2023-09-29	22.0300	22.0300	21.1700	21.5500	-0.324%	16,109	-8.492%
2023-09-28	21.1400	22.1100	21.1400	21.6200	+0.605%	9,515	-8.788%
2023-09-27	21.1877	21.9200	20.9001	21.4900	+1.848%	11,540	-8.236%
2023-09-26	20.5200	21.6080	20.5200	21.1000	+3.482%	10,208	-6.540%
2023-09-25	20.5100	21.1400	20.3900	20.3900	-0.682%	7,509	-3.286%
2023-09-22	21.4100	21.7500	20.5300	20.5300	-4.467%	16,389	-3.945%
2023-09-21	21.2700	21.4900	21.0678	21.4900	+1.368%	11,163	-8.236%
2023-09-20	21.4900	22.1600	21.1301	21.2000	-0.047%	18,440	-6.981%
2023-09-19	22.0100	22.2800	21.1402	21.2100	-4.201%	19,035	-7.025%
2023-09-18	22.3900	22.9148	21.7875	22.1400	-0.584%	12,130	-10.930%
2023-09-15	21.8600	22.2700	21.6400	22.2700	+2.203%	43,976	-11.450%
2023-09-14	21.8400	21.9800	21.0801	21.7900	+1.208%	13,497	-9.500%
2023-09-13	21.3150	21.7300	21.0750	21.5300	+0.326%	11,912	-8.407%
2023-09-12	21.2200	21.6400	21.1100	21.4600	+1.996%	8,257	-8.108%
2023-09-11	21.2100	21.3900	20.9100	21.0400	-2.862%	11,543	-6.274%
2023-09-08	21.6587	22.1900	21.6000	21.6600	+2.605%	7,982	-8.957%
2023-09-07	21.5500	21.5894	20.9000	21.1100	-1.263%	39,870	-6.585%
2023-09-06	22.1700	22.1700	21.2700	21.3800	-2.951%	11,652	-7.764%
2023-09-05	23.4300	23.4300	22.0200	22.0300	-5.653%	18,952	-10.486%
2023-09-01	23.0650	23.5600	23.0650	23.3500	+1.258%	9,161	-15.546%
2023-08-31	22.8600	24.0000	21.9500	23.0600	+1.900%	38,705	-14.484%
2023-08-30	22.9165	23.1100	22.5600	22.6300	-0.571%	10,210	-12.859%
2023-08-29	21.6200	22.9600	21.6000	22.7600	+5.566%	10,549	-13.357%
2023-08-28	21.8700	22.0800	21.2500	21.5600	+1.746%	14,809	-8.534%
2023-08-25	22.0000	22.0000	20.9100	21.1900	-3.109%	10,186	-6.937%
2023-08-24	20.8272	21.9900	20.8272	21.8700	+1.579%	12,220	-9.831%
2023-08-23	21.1850	21.5300	21.0500	21.5300	+1.653%	6,506	-8.407%
2023-08-22	21.5000	22.2315	21.1700	21.1800	-2.889%	9,613	-6.893%
2023-08-21	22.2300	22.2300	21.5000	21.8100	-1.889%	5,456	-9.583%
2023-08-18	21.8000	22.2300	21.8000	22.2300	+0.908%	7,079	-11.291%
2023-08-17	22.8700	22.8700	22.0300	22.0300	-4.134%	10,009	-10.486%
2023-08-16	23.0900	23.3300	22.7700	22.9800	0.000%	7,004	-14.186%
2023-08-15	24.3200	24.3200	22.9400	22.9800	-4.130%	9,667	-14.186%
2023-08-14	24.5600	24.6300	23.9700	23.9700	-2.402%	7,973	-17.730%
2023-08-11	24.8000	25.1190	24.5600	24.5600	-2.963%	7,556	-19.707%
2023-08-10	25.4549	25.4600	25.0500	25.3100	-0.394%	10,885	-22.086%
2023-08-09	25.3000	25.7600	24.8200	25.4100	-1.320%	18,036	-22.393%
2023-08-08	25.2200	25.7500	24.9125	25.7500	+0.822%	15,234	-23.417%
2023-08-07	26.2700	26.2900	25.1628	25.5400	-1.580%	13,901	-22.788%
2023-08-04	26.0500	26.3800	25.2626	25.9500	+0.855%	20,514	-24.008%
2023-08-03	25.5700	26.2500	25.0650	25.7300	-0.886%	12,951	-23.358%
2023-08-02	25.7000	26.2300	25.5100	25.9600	+0.426%	17,684	-24.037%
2023-08-01	25.4500	25.9600	25.2900	25.8500	-0.039%	9,140	-23.714%
2023-07-31	25.3000	25.9700	25.1201	25.8600	+2.416%	15,298	-23.743%
2023-07-28	25.1000	25.6550	24.9500	25.2500	+0.438%	10,551	-21.901%
2023-07-27	25.4300	25.4999	25.0400	25.1400	-2.369%	24,622	-21.559%
2023-07-26	25.7000	26.1200	25.3400	25.7500	+1.980%	10,894	-23.417%
2023-07-25	25.0350	25.7800	24.9450	25.2500	-0.040%	9,119	-21.901%
2023-07-24	25.3100	25.6000	24.5700	25.2600	-0.941%	9,489	-21.932%
2023-07-21	26.0200	26.2100	24.9400	25.5000	-2.448%	45,966	-22.667%
2023-07-20	26.3100	26.3100	25.5800	26.1400	-2.134%	15,652	-24.560%
2023-07-19	25.6000	26.8400	25.2228	26.7100	+3.809%	29,982	-26.170%
2023-07-18	24.9900	25.7500	24.9900	25.7300	+2.428%	10,202	-23.358%
2023-07-17	25.2200	25.6600	24.5600	25.1200	+0.239%	13,703	-21.497%
2023-07-14	25.4700	25.5500	24.8900	25.0600	-0.752%	15,600	-21.309%
2023-07-13	26.3050	26.5408	25.2000	25.2500	-4.356%	23,714	-21.901%
2023-07-12	26.7000	26.8900	25.9740	26.4000	0.000%	9,134	-25.303%
2023-07-11	26.9000	26.9500	26.2100	26.4000	-1.859%	4,783	-25.303%
2023-07-10	26.9000	27.1800	26.7800	26.9000	+0.373%	12,583	-26.691%
2023-07-07	26.0000	27.0000	26.0000	26.8000	+3.117%	35,040	-26.418%
2023-07-06	26.5000	26.5400	25.5200	25.9900	-2.330%	21,286	-24.125%
2023-07-05	26.7100	26.9900	26.5000	26.6100	-1.444%	19,025	-25.893%
2023-07-03	26.3100	27.0000	26.3100	27.0000	+0.859%	6,226	-26.963%
2023-06-30	27.4400	27.4400	26.5600	26.7700	-1.689%	21,580	-26.335%
2023-06-29	26.7500	27.3400	26.6000	27.2300	+1.302%	7,075	-27.580%
2023-06-28	26.6100	27.0500	26.4300	26.8800	+1.053%	12,747	-26.637%
2023-06-27	26.5725	26.9667	26.4000	26.6000	+1.721%	13,324	-25.865%
2023-06-26	26.7800	26.8800	26.1500	26.1500	-1.172%	9,305	-24.589%
2023-06-23	25.7900	27.1000	25.7900	26.4600	+0.992%	203,008	-25.472%
2023-06-22	25.8400	26.2200	25.8400	26.2000	+0.383%	12,845	-24.733%
2023-06-21	26.6300	27.3100	25.8900	26.1000	-3.226%	17,982	-24.444%
2023-06-20	26.7700	27.1600	26.2266	26.9700	+0.074%	14,206	-26.882%
2023-06-16	27.5300	27.8800	26.5200	26.9500	-1.246%	34,114	-26.827%
2023-06-15	26.9200	27.2900	26.5900	27.2900	+0.516%	18,496	-27.739%
2023-06-14	27.3800	28.3000	26.9000	27.1500	-0.985%	20,160	-27.366%
2023-06-13	27.3500	27.6300	26.5801	27.4200	+1.593%	13,812	-28.082%
2023-06-12	26.4900	27.2800	26.0000	26.9900	+1.010%	22,631	-26.936%
2023-06-09	25.5100	27.4221	25.5100	26.7200	-3.833%	9,611	-26.198%
2023-06-08	27.6000	28.3800	27.6000	27.7850	-2.440%	9,501	-29.026%
2023-06-07	27.9900	28.7658	27.7000	28.4800	+2.853%	34,440	-30.758%
2023-06-06	27.4899	27.9800	27.1400	27.6900	+4.372%	16,376	-28.783%
2023-06-05	27.0000	27.2729	26.5300	26.5300	-2.463%	18,622	-25.669%
2023-06-02	26.7300	27.3400	26.5950	27.2000	+3.148%	24,188	-27.500%
2023-06-01	26.5000	26.5200	25.5800	26.3700	+0.803%	27,159	-25.218%
2023-05-31	25.1600	26.2500	25.1350	26.1600	+0.848%	26,994	-24.618%
2023-05-30	25.8900	26.2400	25.7300	25.9400	+1.091%	13,373	-23.978%
2023-05-26	25.4500	26.1800	25.4500	25.6600	+2.394%	18,590	-23.149%
2023-05-25	24.8200	25.4500	24.1045	25.0600	+0.926%	22,408	-21.309%
2023-05-24	24.4900	24.9000	23.9350	24.8300	+1.347%	16,239	-20.580%