SVC
Service Properties Trust Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
6.38USD+0.157%(+0.01)1,201,678
SVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.5000 | 6.5400 | 6.3525 | 6.3800 | +0.157% | 1,201,678 | 0.000% | |
| 2026-10-01 | 6.4300 | 6.5550 | 6.1800 | 6.3700 | -1.087% | 1,571,700 | +0.157% | |
| 2026-09-30 | 6.3700 | 6.4450 | 6.2800 | 6.4400 | +1.099% | 1,235,817 | -0.932% | |
| 2026-09-29 | 6.5900 | 6.5900 | 6.3100 | 6.3700 | -3.044% | 1,390,972 | +0.157% | |
| 2026-09-28 | 6.5900 | 6.6300 | 6.4900 | 6.5700 | -0.303% | 959,642 | -2.892% | |
| 2026-09-25 | 6.4900 | 6.6600 | 6.4450 | 6.5900 | +1.698% | 1,176,609 | -3.187% | |
| 2026-09-24 | 6.5500 | 6.6325 | 6.4150 | 6.4800 | -1.069% | 1,584,312 | -1.543% | |
| 2026-09-23 | 6.6900 | 6.6900 | 6.5200 | 6.5500 | -2.819% | 1,228,568 | -2.595% | |
| 2026-09-22 | 6.7500 | 6.8700 | 6.6700 | 6.7400 | +1.201% | 1,006,469 | -5.341% | |
| 2026-09-21 | 6.5400 | 6.7100 | 6.5100 | 6.6600 | +2.778% | 943,263 | -4.204% | |
| 2026-09-18 | 6.5000 | 6.6500 | 6.4100 | 6.4800 | -1.370% | 3,754,921 | -1.543% | |
| 2026-09-17 | 6.6900 | 6.7400 | 6.5500 | 6.5700 | -0.755% | 1,644,649 | -2.892% | |
| 2026-09-16 | 6.6500 | 6.7650 | 6.4800 | 6.6200 | -0.451% | 1,320,471 | -3.625% | |
| 2026-09-15 | 6.6200 | 6.6900 | 6.5700 | 6.6500 | -0.300% | 1,986,034 | -4.060% | |
| 2026-09-14 | 6.8000 | 6.8450 | 6.6200 | 6.6700 | -1.912% | 1,591,363 | -4.348% | |
| 2026-09-11 | 6.9500 | 7.0500 | 6.7700 | 6.8000 | -1.019% | 1,553,402 | -6.176% | |
| 2026-09-10 | 7.0400 | 7.1000 | 6.8600 | 6.8700 | -3.376% | 1,683,047 | -7.132% | |
| 2026-09-09 | 7.3700 | 7.4400 | 7.0900 | 7.1100 | -3.593% | 1,359,908 | -10.267% | |
| 2026-09-08 | 7.6300 | 7.6500 | 7.3500 | 7.3750 | -3.088% | 1,479,322 | -13.492% | |
| 2026-09-04 | 7.6100 | 7.6200 | 7.4300 | 7.6100 | 0.000% | 1,314,674 | -16.163% | |
| 2026-09-03 | 7.6800 | 7.6800 | 7.5400 | 7.6100 | -0.653% | 1,441,541 | -16.163% | |
| 2026-09-02 | 7.7400 | 7.8400 | 7.6250 | 7.6600 | -0.130% | 1,109,074 | -16.710% | |
| 2026-09-01 | 7.7200 | 7.7550 | 7.5450 | 7.6700 | -1.667% | 1,870,150 | -16.819% | |
| 2026-08-31 | 7.7500 | 7.8700 | 7.6350 | 7.8000 | -0.889% | 2,343,388 | -18.205% | |
| 2026-08-28 | 7.6700 | 7.9400 | 7.6300 | 7.8700 | +3.010% | 1,523,583 | -18.933% | |
| 2026-08-27 | 7.8100 | 7.9100 | 7.5750 | 7.6400 | -2.427% | 1,262,962 | -16.492% | |
| 2026-08-26 | 7.9700 | 8.0550 | 7.7950 | 7.8300 | -1.633% | 950,249 | -18.519% | |
| 2026-08-25 | 8.0200 | 8.2100 | 7.9600 | 7.9600 | -0.624% | 743,749 | -19.849% | |
| 2026-08-24 | 8.1200 | 8.2550 | 7.9400 | 8.0100 | -0.743% | 1,009,261 | -20.350% | |
| 2026-08-21 | 8.1500 | 8.1700 | 7.9250 | 8.0700 | -0.247% | 2,001,353 | -20.942% | |
| 2026-08-20 | 8.0400 | 8.0950 | 7.9200 | 8.0900 | +1.125% | 1,406,004 | -21.137% | |
| 2026-08-19 | 7.9300 | 8.1350 | 7.8800 | 8.0000 | +2.171% | 1,573,153 | -20.250% | |
| 2026-08-18 | 8.0900 | 8.1000 | 7.8100 | 7.8300 | -3.214% | 1,686,674 | -18.519% | |
| 2026-08-17 | 8.0700 | 8.1000 | 7.8800 | 8.0900 | -0.492% | 1,150,002 | -21.137% | |
| 2026-08-14 | 8.2100 | 8.3000 | 8.1200 | 8.1300 | -0.490% | 916,191 | -21.525% | |
| 2026-08-13 | 8.5000 | 8.5400 | 8.1500 | 8.1700 | -3.656% | 1,464,886 | -21.909% | |
| 2026-08-12 | 8.1900 | 8.5100 | 8.1500 | 8.4800 | +4.305% | 1,591,272 | -24.764% | |
| 2026-08-11 | 8.1500 | 8.2100 | 8.0400 | 8.1300 | +0.494% | 1,238,667 | -21.525% | |
| 2026-08-10 | 8.1400 | 8.2600 | 7.9800 | 8.0900 | -1.701% | 1,428,594 | -21.137% | |
| 2026-08-07 | 8.5000 | 8.5300 | 8.1800 | 8.2300 | -2.604% | 1,445,974 | -22.479% | |
| 2026-08-06 | 7.9600 | 8.7000 | 7.6500 | 8.4500 | +7.234% | 3,451,104 | -24.497% | |
| 2026-08-05 | 7.8600 | 7.9750 | 7.6100 | 7.8800 | -0.631% | 1,977,673 | -19.036% | |
| 2026-08-04 | 7.9400 | 8.0400 | 7.6500 | 7.9300 | +0.635% | 2,715,074 | -19.546% | |
| 2026-08-03 | 8.1200 | 8.1600 | 7.8400 | 7.8800 | -1.868% | 1,330,882 | -19.036% | |
| 2026-07-31 | 8.0600 | 8.1700 | 7.9250 | 8.0300 | -0.372% | 1,303,559 | -20.548% | |
| 2026-07-30 | 8.2100 | 8.2700 | 7.8700 | 8.0600 | -0.739% | 1,961,652 | -20.844% | |
| 2026-07-29 | 8.4200 | 8.5100 | 8.0850 | 8.1200 | -3.448% | 1,757,042 | -21.429% | |
| 2026-07-28 | 8.4100 | 8.5100 | 8.0900 | 8.4100 | +0.839% | 1,669,060 | -24.138% | |
| 2026-07-27 | 8.5300 | 8.6400 | 8.3200 | 8.3400 | -1.418% | 1,098,502 | -23.501% | |
| 2026-07-24 | 8.6100 | 8.6950 | 8.4200 | 8.4600 | -0.821% | 1,095,104 | -24.586% | |
| 2026-07-23 | 8.5200 | 8.5800 | 8.4000 | 8.5300 | -0.117% | 1,174,584 | -25.205% | |
| 2026-07-22 | 8.8600 | 8.8600 | 8.3800 | 8.5400 | -3.394% | 1,628,917 | -25.293% | |
| 2026-07-21 | 8.7200 | 8.8700 | 8.6600 | 8.8400 | +0.913% | 2,136,338 | -27.828% | |
| 2026-07-20 | 8.5400 | 8.8950 | 8.4800 | 8.7600 | +1.860% | 2,781,402 | -27.169% | Div $0.050 |
| 2026-07-17 | 8.6500 | 8.7200 | 8.4700 | 8.6000 | -1.149% | 1,574,552 | -25.814% | |
| 2026-07-16 | 8.6000 | 8.8300 | 8.5350 | 8.7000 | +1.281% | 2,034,254 | -26.667% | |
| 2026-07-15 | 8.5300 | 8.7550 | 8.4900 | 8.5900 | +0.585% | 1,414,107 | -25.728% | |
| 2026-07-14 | 8.8800 | 8.9700 | 8.5400 | 8.5400 | -3.612% | 1,782,206 | -25.293% | |
| 2026-07-13 | 8.8300 | 9.0200 | 8.7200 | 8.8600 | +0.340% | 2,619,620 | -27.991% | |
| 2026-07-10 | 8.7500 | 8.8900 | 8.6150 | 8.8300 | +0.914% | 2,596,469 | -27.746% | |
| 2026-07-09 | 8.5700 | 8.7600 | 8.3000 | 8.7500 | +2.100% | 2,978,942 | -27.086% | |
| 2026-07-08 | 8.6100 | 8.7200 | 8.5700 | 8.5700 | -1.607% | 2,477,846 | -25.554% | |
| 2026-07-07 | 8.8000 | 8.9200 | 8.5250 | 8.7100 | +0.115% | 2,885,133 | -26.751% | 1-for-5 split |
| 2026-07-06 | 8.6500 | 8.8500 | 8.5500 | 8.7000 | +0.578% | 1,640,398 | -26.667% | |
| 2026-07-02 | 8.3500 | 8.7000 | 8.3500 | 8.6500 | +2.976% | 2,160,329 | -26.243% | |
| 2026-07-01 | 8.5000 | 8.6250 | 8.2500 | 8.4000 | -0.592% | 1,883,710 | -24.048% | |
| 2026-06-30 | 8.4500 | 8.8250 | 8.2750 | 8.4500 | 0.000% | 2,278,040 | -24.497% | |
| 2026-06-29 | 8.5500 | 8.5500 | 8.1500 | 8.4500 | -1.170% | 1,211,914 | -24.497% | |
| 2026-06-26 | 8.4500 | 8.6000 | 8.1250 | 8.5500 | +0.588% | 5,861,662 | -25.380% | |
| 2026-06-25 | 8.8000 | 8.9000 | 8.4500 | 8.5000 | -3.409% | 2,170,828 | -24.941% | |
| 2026-06-24 | 8.5500 | 8.8000 | 8.5000 | 8.8000 | +2.924% | 2,343,211 | -27.500% | |
| 2026-06-23 | 8.4000 | 8.6000 | 8.1000 | 8.5500 | +3.012% | 1,454,526 | -25.380% | |
| 2026-06-22 | 8.3000 | 8.5250 | 8.2000 | 8.3000 | -1.775% | 1,478,692 | -23.133% | |
| 2026-06-18 | 8.2000 | 8.4500 | 8.0250 | 8.4500 | +5.625% | 3,444,339 | -24.497% | |
| 2026-06-17 | 8.2500 | 8.5750 | 8.0000 | 8.0000 | -1.235% | 1,746,216 | -20.250% | |
| 2026-06-16 | 8.0500 | 8.3000 | 8.0500 | 8.1000 | +1.250% | 851,136 | -21.235% | |
| 2026-06-15 | 8.2000 | 8.3000 | 7.9500 | 8.0000 | -1.235% | 885,603 | -20.250% | |
| 2026-06-12 | 8.1500 | 8.3000 | 8.0500 | 8.1000 | -1.220% | 1,165,378 | -21.235% | |
| 2026-06-11 | 8.3500 | 8.4750 | 8.1000 | 8.2000 | -1.205% | 953,642 | -22.195% | |
| 2026-06-10 | 8.2000 | 8.3000 | 8.1000 | 8.3000 | +1.220% | 1,751,313 | -23.133% | |
| 2026-06-09 | 7.6000 | 8.3000 | 7.6000 | 8.2000 | +6.494% | 2,099,295 | -22.195% | |
| 2026-06-08 | 7.8500 | 8.0000 | 7.6500 | 7.7000 | -1.911% | 976,621 | -17.143% | |
| 2026-06-05 | 8.2000 | 8.2500 | 7.7500 | 7.8500 | -4.848% | 1,741,076 | -18.726% | |
| 2026-06-04 | 8.4000 | 8.5000 | 8.1500 | 8.2500 | -0.602% | 1,525,215 | -22.667% | |
| 2026-06-03 | 8.5000 | 8.5500 | 8.2500 | 8.3000 | -3.488% | 786,398 | -23.133% | |
| 2026-06-02 | 8.7000 | 8.9000 | 8.6000 | 8.6000 | -1.714% | 542,474 | -25.814% | |
| 2026-06-01 | 8.8000 | 8.9460 | 8.6500 | 8.7500 | -2.235% | 683,811 | -27.086% | |
| 2026-05-29 | 8.9000 | 9.1500 | 8.8500 | 8.9500 | -0.556% | 4,662,275 | -28.715% | |
| 2026-05-28 | 8.7000 | 9.1250 | 8.7000 | 9.0000 | +2.857% | 1,433,996 | -29.111% | |
| 2026-05-27 | 8.6500 | 8.9000 | 8.5500 | 8.7500 | +1.156% | 1,679,021 | -27.086% | |
| 2026-05-26 | 8.5500 | 8.7480 | 8.5500 | 8.6500 | +1.170% | 1,066,930 | -26.243% | |
| 2026-05-22 | 8.6500 | 8.7500 | 8.4500 | 8.5500 | -0.581% | 521,387 | -25.380% | |
| 2026-05-21 | 8.7500 | 8.9000 | 8.4500 | 8.6000 | -2.825% | 1,056,406 | -25.814% | |
| 2026-05-20 | 8.2000 | 8.9750 | 8.1500 | 8.8500 | +7.927% | 3,479,418 | -27.910% | |
| 2026-05-19 | 8.6000 | 8.7000 | 8.1250 | 8.2000 | -4.651% | 1,736,780 | -22.195% | |
| 2026-05-18 | 8.3500 | 8.6500 | 8.3000 | 8.6000 | +3.614% | 2,024,669 | -25.814% | |
| 2026-05-15 | 8.3000 | 8.3500 | 7.9500 | 8.3000 | -1.775% | 1,335,381 | -23.133% | |
| 2026-05-14 | 8.1500 | 8.6500 | 8.1500 | 8.4500 | +2.424% | 1,900,646 | -24.497% | |
| 2026-05-13 | 8.2000 | 8.7995 | 8.1250 | 8.2500 | +1.852% | 3,114,706 | -22.667% | |
| 2026-05-12 | 8.0500 | 8.4000 | 7.8250 | 8.1000 | +1.250% | 3,118,976 | -21.235% | |
| 2026-05-11 | 8.0500 | 8.2750 | 7.7500 | 8.0000 | -2.439% | 1,697,869 | -20.250% | |
| 2026-05-08 | 7.9500 | 8.2500 | 7.7250 | 8.2000 | +6.494% | 2,312,875 | -22.195% | |
| 2026-05-07 | 7.6000 | 7.9500 | 7.4000 | 7.7000 | -2.532% | 1,591,370 | -17.143% | |
| 2026-05-06 | 8.0000 | 8.1000 | 7.6750 | 7.9000 | +2.597% | 1,217,525 | -19.241% | |
| 2026-05-05 | 7.5000 | 7.7000 | 7.3250 | 7.7000 | +2.667% | 905,915 | -17.143% | |
| 2026-05-04 | 7.8500 | 7.9000 | 7.4500 | 7.5000 | -3.846% | 986,369 | -14.933% | |
| 2026-05-01 | 7.7500 | 7.9000 | 7.6000 | 7.8000 | +0.645% | 1,348,104 | -18.205% | |
| 2026-04-30 | 7.6000 | 7.8750 | 7.4000 | 7.7500 | +3.333% | 2,590,821 | -17.677% | |
| 2026-04-29 | 7.7500 | 7.8500 | 7.3500 | 7.5000 | -2.597% | 2,014,366 | -14.933% | |
| 2026-04-28 | 7.7500 | 7.9000 | 7.5500 | 7.7000 | +0.654% | 2,004,993 | -17.143% | |
| 2026-04-27 | 7.7000 | 7.9000 | 7.6000 | 7.6500 | -0.649% | 1,743,254 | -16.601% | |
| 2026-04-24 | 7.2500 | 7.7500 | 7.1250 | 7.7000 | +7.692% | 1,129,861 | -17.143% | |
| 2026-04-23 | 7.6500 | 7.8500 | 6.9500 | 7.1500 | -6.536% | 1,588,241 | -10.769% | |
| 2026-04-22 | 7.5500 | 7.8000 | 7.5500 | 7.6500 | +0.658% | 1,101,714 | -16.601% | |
| 2026-04-21 | 7.7000 | 8.1000 | 7.5500 | 7.6000 | -0.654% | 4,188,435 | -16.053% | Div $0.010 |
| 2026-04-20 | 7.1000 | 7.7000 | 7.1000 | 7.6500 | +6.250% | 4,325,861 | -16.601% | |
| 2026-04-17 | 7.0000 | 7.2750 | 6.8000 | 7.2000 | +4.348% | 2,872,381 | -11.389% | |
| 2026-04-16 | 6.9500 | 7.0505 | 6.8000 | 6.9000 | -1.429% | 567,342 | -7.536% | |
| 2026-04-15 | 6.6000 | 7.0000 | 6.5500 | 7.0000 | +5.263% | 1,788,670 | -8.857% | |
| 2026-04-14 | 6.7500 | 6.8000 | 6.5500 | 6.6500 | -0.746% | 2,117,874 | -4.060% | |
| 2026-04-13 | 6.2500 | 6.7250 | 6.1250 | 6.7000 | +6.349% | 2,301,599 | -4.776% | |
| 2026-04-10 | 6.4000 | 6.5250 | 6.0500 | 6.3000 | -2.326% | 3,578,427 | +1.270% | |
| 2026-04-09 | 6.4500 | 6.7250 | 6.3500 | 6.4500 | 0.000% | 4,008,934 | -1.085% | |
| 2026-04-08 | 6.5500 | 6.7495 | 6.0000 | 6.4500 | +1.575% | 13,048,320 | -1.085% | |
| 2026-04-07 | 6.5000 | 6.5750 | 6.0500 | 6.3500 | -3.053% | 1,900,488 | +0.472% | |
| 2026-04-06 | 6.4000 | 6.9495 | 6.3500 | 6.5500 | +3.150% | 6,126,252 | -2.595% | |
| 2026-04-02 | 5.9500 | 6.4990 | 5.8500 | 6.3500 | +7.627% | 16,587,679 | +0.472% | |
| 2026-04-01 | 5.9500 | 6.1000 | 5.7500 | 5.9000 | -12.915% | 10,346,167 | +8.136% | |
| 2026-03-31 | 7.7500 | 7.8500 | 5.6500 | 6.7750 | -24.302% | 2,405,449 | -5.830% | |
| 2026-03-30 | 8.8500 | 9.1250 | 8.8000 | 8.9500 | +0.562% | 595,967 | -28.715% | |
| 2026-03-27 | 8.9000 | 9.0000 | 8.7750 | 8.9000 | -0.559% | 193,991 | -28.315% | |
| 2026-03-26 | 8.8000 | 9.1250 | 8.8000 | 8.9500 | +0.562% | 290,562 | -28.715% | |
| 2026-03-25 | 8.8000 | 9.0000 | 8.7750 | 8.9000 | +1.136% | 336,481 | -28.315% | |
| 2026-03-24 | 9.1500 | 9.2000 | 8.7250 | 8.8000 | -4.865% | 346,296 | -27.500% | |
| 2026-03-23 | 9.2000 | 9.5000 | 9.0000 | 9.2500 | +3.352% | 401,800 | -31.027% | |
| 2026-03-20 | 10.0500 | 10.0500 | 8.9500 | 8.9500 | -10.500% | 843,448 | -28.715% | |
| 2026-03-19 | 10.4000 | 10.4750 | 9.8000 | 10.0000 | -4.306% | 371,425 | -36.200% | |
| 2026-03-18 | 10.6500 | 10.7500 | 10.4500 | 10.4500 | -2.791% | 220,075 | -38.947% | |
| 2026-03-17 | 10.5500 | 10.8000 | 10.5500 | 10.7500 | +2.381% | 217,093 | -40.651% | |
| 2026-03-16 | 10.4500 | 10.6250 | 10.4250 | 10.5000 | +0.962% | 151,913 | -39.238% | |
| 2026-03-13 | 10.3500 | 10.4250 | 10.1750 | 10.4000 | +0.971% | 247,954 | -38.654% | |
| 2026-03-12 | 10.2000 | 10.5000 | 10.2000 | 10.3000 | -1.435% | 134,288 | -38.058% | |
| 2026-03-11 | 10.5500 | 10.7750 | 10.2500 | 10.4500 | -2.336% | 235,314 | -38.947% | |
| 2026-03-10 | 10.6000 | 10.9500 | 10.6000 | 10.7000 | -0.926% | 220,870 | -40.374% | |
| 2026-03-09 | 10.7500 | 10.9750 | 10.4000 | 10.8000 | -2.262% | 324,901 | -40.926% | |
| 2026-03-06 | 11.3500 | 11.4500 | 10.9500 | 11.0500 | -4.329% | 253,304 | -42.262% | |
| 2026-03-05 | 11.5500 | 11.7000 | 11.3500 | 11.5500 | -0.858% | 203,846 | -44.762% | |
| 2026-03-04 | 11.3500 | 11.7000 | 11.2250 | 11.6500 | +3.097% | 390,869 | -45.236% | |
| 2026-03-03 | 10.8500 | 11.4250 | 10.8500 | 11.3000 | +0.444% | 335,738 | -43.540% | |
| 2026-03-02 | 10.8000 | 11.4000 | 10.7600 | 11.2500 | -2.174% | 267,257 | -43.289% | |
| 2026-02-27 | 11.7000 | 11.8750 | 11.3000 | 11.5000 | -2.954% | 683,191 | -44.522% | |
| 2026-02-26 | 11.7500 | 12.1500 | 11.4500 | 11.8500 | +7.240% | 719,426 | -46.160% | |
| 2026-02-25 | 10.9000 | 11.1500 | 10.7750 | 11.0500 | +1.843% | 361,320 | -42.262% | |
| 2026-02-24 | 10.7000 | 10.9000 | 10.4000 | 10.8500 | +1.878% | 170,632 | -41.198% | |
| 2026-02-23 | 10.5000 | 11.0000 | 10.5000 | 10.6500 | -0.467% | 253,539 | -40.094% | |
| 2026-02-20 | 10.9000 | 10.9000 | 10.5500 | 10.7000 | +0.469% | 178,456 | -40.374% | |
| 2026-02-19 | 10.7500 | 11.0500 | 10.3750 | 10.6500 | -1.843% | 205,721 | -40.094% | |
| 2026-02-18 | 11.2000 | 11.2500 | 10.7000 | 10.8500 | -1.810% | 149,731 | -41.198% | |
| 2026-02-17 | 10.9500 | 11.2500 | 10.6500 | 11.0500 | 0.000% | 172,639 | -42.262% | |
| 2026-02-13 | 11.2500 | 11.3250 | 11.0000 | 11.0500 | -1.778% | 216,191 | -42.262% | |
| 2026-02-12 | 11.7000 | 12.1500 | 10.9500 | 11.2500 | -2.174% | 295,012 | -43.289% | |
| 2026-02-11 | 11.5000 | 11.7000 | 11.4015 | 11.5000 | +1.322% | 460,999 | -44.522% | |
| 2026-02-10 | 11.1500 | 11.5495 | 11.1000 | 11.3500 | +1.794% | 311,360 | -43.789% | |
| 2026-02-09 | 11.0500 | 11.2500 | 10.8750 | 11.1500 | +1.364% | 276,958 | -42.780% | |
| 2026-02-06 | 10.9000 | 11.2000 | 10.6750 | 11.0000 | +2.804% | 493,367 | -42.000% | |
| 2026-02-05 | 10.6500 | 10.8500 | 10.3750 | 10.7000 | +0.943% | 388,457 | -40.374% | |
| 2026-02-04 | 10.3500 | 10.8000 | 10.2500 | 10.6000 | +3.415% | 439,099 | -39.811% | |
| 2026-02-03 | 9.9000 | 10.3000 | 9.7500 | 10.2500 | +3.535% | 355,563 | -37.756% | |
| 2026-02-02 | 10.1000 | 10.2000 | 9.8125 | 9.9000 | -0.503% | 475,345 | -35.556% | |
| 2026-01-30 | 9.8500 | 10.1000 | 9.6250 | 9.9500 | 0.000% | 680,700 | -35.879% | |
| 2026-01-29 | 9.9000 | 10.1000 | 9.8000 | 9.9500 | +0.505% | 572,698 | -35.879% | |
| 2026-01-28 | 10.2000 | 10.2000 | 9.7505 | 9.9000 | -1.000% | 573,058 | -35.556% | |
| 2026-01-27 | 10.1500 | 10.1500 | 9.7500 | 10.0000 | 0.000% | 469,191 | -36.200% | |
| 2026-01-26 | 10.1500 | 10.3500 | 9.8000 | 10.0000 | -1.961% | 426,407 | -36.200% | Div $0.010 |
| 2026-01-23 | 10.3500 | 10.4000 | 10.1000 | 10.2000 | -2.392% | 284,664 | -37.451% | |
| 2026-01-22 | 10.6500 | 10.9500 | 10.3000 | 10.4500 | -1.878% | 284,916 | -38.947% | |
| 2026-01-21 | 10.4500 | 10.8750 | 10.3900 | 10.6500 | +2.404% | 541,896 | -40.094% | |
| 2026-01-20 | 10.5000 | 10.6500 | 10.3500 | 10.4000 | -3.256% | 372,521 | -38.654% | |
| 2026-01-16 | 10.7500 | 10.8750 | 10.6250 | 10.7500 | 0.000% | 168,756 | -40.651% | |
| 2026-01-15 | 10.4000 | 11.0500 | 10.4000 | 10.7500 | +2.381% | 242,330 | -40.651% | |
| 2026-01-14 | 10.6500 | 10.7500 | 10.4500 | 10.5000 | -1.408% | 157,530 | -39.238% | |
| 2026-01-13 | 10.6000 | 10.8000 | 10.4500 | 10.6500 | +0.948% | 128,034 | -40.094% | |
| 2026-01-12 | 10.7000 | 10.8500 | 10.3750 | 10.5500 | -1.860% | 258,406 | -39.526% | |
| 2026-01-09 | 10.4500 | 10.8000 | 10.4000 | 10.7500 | +2.871% | 503,660 | -40.651% | |
| 2026-01-08 | 10.2000 | 10.8000 | 10.1500 | 10.4500 | +1.951% | 242,053 | -38.947% | |
| 2026-01-07 | 10.3500 | 10.4500 | 10.1500 | 10.2500 | -0.966% | 238,127 | -37.756% | |
| 2026-01-06 | 9.8000 | 10.6000 | 9.8000 | 10.3500 | +4.020% | 300,808 | -38.357% | |
| 2026-01-05 | 9.3000 | 10.0750 | 9.3000 | 9.9500 | +4.737% | 290,575 | -35.879% | |
| 2026-01-02 | 9.2500 | 9.8775 | 9.1500 | 9.5000 | +3.261% | 289,194 | -32.842% | |
| 2025-12-31 | 8.8000 | 9.2000 | 8.7500 | 9.2000 | +3.371% | 266,316 | -30.652% | |
| 2025-12-30 | 8.6500 | 9.0000 | 8.6500 | 8.9000 | +2.299% | 130,914 | -28.315% | |
| 2025-12-29 | 8.7500 | 8.7930 | 8.6000 | 8.7000 | -0.571% | 256,477 | -26.667% | |
| 2025-12-26 | 8.6000 | 8.8500 | 8.6000 | 8.7500 | +1.156% | 109,919 | -27.086% | |
| 2025-12-24 | 8.6500 | 8.7000 | 8.3000 | 8.6500 | 0.000% | 167,658 | -26.243% | |
| 2025-12-23 | 9.4000 | 9.4000 | 8.5000 | 8.6500 | -6.486% | 253,903 | -26.243% | |
| 2025-12-22 | 9.5000 | 9.6250 | 9.2000 | 9.2500 | -3.141% | 279,595 | -31.027% | |
| 2025-12-19 | 9.5000 | 9.6250 | 9.4750 | 9.5500 | +0.526% | 364,118 | -33.194% | |
| 2025-12-18 | 9.4000 | 9.5500 | 9.2500 | 9.5000 | +1.604% | 174,032 | -32.842% | |
| 2025-12-17 | 9.6500 | 9.6500 | 9.3000 | 9.3500 | -1.579% | 138,020 | -31.765% | |
| 2025-12-16 | 9.4500 | 9.5500 | 9.3000 | 9.5000 | +1.064% | 211,726 | -32.842% | |
| 2025-12-15 | 9.5000 | 9.6000 | 9.2500 | 9.4000 | -1.053% | 277,798 | -32.128% | |
| 2025-12-12 | 9.5000 | 9.7750 | 9.4500 | 9.5000 | +0.529% | 179,296 | -32.842% | |
| 2025-12-11 | 9.4500 | 9.8000 | 9.4000 | 9.4500 | 0.000% | 128,273 | -32.487% | |
| 2025-12-10 | 9.0500 | 9.5000 | 9.0500 | 9.4500 | +3.279% | 229,882 | -32.487% | |
| 2025-12-09 | 9.2000 | 9.2500 | 8.7750 | 9.1500 | +0.549% | 375,697 | -30.273% | |
| 2025-12-08 | 9.0500 | 9.1500 | 8.9500 | 9.1000 | +0.552% | 257,949 | -29.890% | |
| 2025-12-05 | 9.0000 | 9.2500 | 9.0000 | 9.0500 | 0.000% | 164,875 | -29.503% | |
| 2025-12-04 | 9.3000 | 9.3000 | 9.0000 | 9.0500 | -2.688% | 156,497 | -29.503% | |
| 2025-12-03 | 8.8000 | 9.4000 | 8.7695 | 9.3000 | +6.286% | 283,246 | -31.398% | |
| 2025-12-02 | 8.5500 | 8.8750 | 8.4750 | 8.7500 | +1.744% | 158,787 | -27.086% | |
| 2025-12-01 | 8.6500 | 8.8000 | 8.4000 | 8.6000 | -1.149% | 146,898 | -25.814% | |
| 2025-11-28 | 8.6500 | 8.7500 | 8.5750 | 8.7000 | +0.578% | 82,804 | -26.667% | |
| 2025-11-26 | 8.6000 | 8.8000 | 8.4500 | 8.6500 | 0.000% | 153,099 | -26.243% | |
| 2025-11-25 | 8.4000 | 8.7000 | 8.2750 | 8.6500 | +5.488% | 366,697 | -26.243% | |
| 2025-11-24 | 8.5000 | 8.5180 | 8.0500 | 8.2000 | -4.094% | 276,372 | -22.195% | |
| 2025-11-21 | 8.0500 | 8.5500 | 7.9500 | 8.5500 | +5.556% | 274,083 | -25.380% | |
| 2025-11-20 | 7.9000 | 8.3750 | 7.8500 | 8.1000 | +3.846% | 393,059 | -21.235% | |
| 2025-11-19 | 7.9500 | 8.1000 | 7.7500 | 7.8000 | -2.500% | 233,430 | -18.205% | |
| 2025-11-18 | 8.1500 | 8.3500 | 7.9000 | 8.0000 | -3.030% | 280,048 | -20.250% | |
| 2025-11-17 | 8.6500 | 8.6500 | 8.2000 | 8.2500 | -2.941% | 355,863 | -22.667% | |
| 2025-11-14 | 8.7000 | 8.7500 | 8.4000 | 8.5000 | -2.857% | 346,988 | -24.941% | |
| 2025-11-13 | 8.8500 | 8.9000 | 8.6000 | 8.7500 | -1.130% | 313,763 | -27.086% | |
| 2025-11-12 | 9.0000 | 9.1500 | 8.7500 | 8.8500 | -1.667% | 251,750 | -27.910% | |
| 2025-11-11 | 9.4500 | 9.7000 | 9.0000 | 9.0000 | -5.759% | 252,173 | -29.111% | |
| 2025-11-10 | 10.0500 | 10.1000 | 9.3500 | 9.5500 | -4.500% | 377,701 | -33.194% | |
| 2025-11-07 | 10.2500 | 10.7500 | 9.9500 | 10.0000 | -2.439% | 517,845 | -36.200% | |
| 2025-11-06 | 9.8500 | 11.2500 | 9.8500 | 10.2500 | -5.963% | 355,945 | -37.756% | |
| 2025-11-05 | 9.8500 | 10.9500 | 9.7500 | 10.9000 | +10.660% | 552,888 | -41.468% | |
| 2025-11-04 | 10.3500 | 10.5000 | 9.8500 | 9.8500 | -5.288% | 375,272 | -35.228% | |
| 2025-11-03 | 10.6500 | 10.7250 | 10.3500 | 10.4000 | -2.804% | 221,077 | -38.654% | |
| 2025-10-31 | 10.6500 | 10.9000 | 10.5000 | 10.7000 | -0.926% | 296,831 | -40.374% | |
| 2025-10-30 | 10.7500 | 11.0000 | 10.6500 | 10.8000 | -0.917% | 174,224 | -40.926% | |
| 2025-10-29 | 11.0000 | 11.3250 | 10.8250 | 10.9000 | -1.802% | 202,044 | -41.468% | |
| 2025-10-28 | 11.4500 | 11.6655 | 11.0000 | 11.1000 | -3.057% | 203,746 | -42.523% | |
| 2025-10-27 | 11.8000 | 11.8500 | 11.4250 | 11.4500 | -3.376% | 263,703 | -44.279% | Div $0.010 |
| 2025-10-24 | 12.0000 | 12.1000 | 11.8500 | 11.8500 | -0.420% | 292,064 | -46.160% | |
| 2025-10-23 | 11.8000 | 11.9500 | 11.5750 | 11.9000 | +1.277% | 169,519 | -46.387% | |
| 2025-10-22 | 11.3000 | 11.7500 | 11.2465 | 11.7500 | +3.982% | 201,128 | -45.702% | |
| 2025-10-21 | 11.6000 | 11.6750 | 11.3000 | 11.3000 | -3.004% | 182,999 | -43.540% | |
| 2025-10-20 | 11.5000 | 11.8500 | 11.4000 | 11.6500 | +2.643% | 221,130 | -45.236% | |
| 2025-10-17 | 11.6000 | 11.6000 | 11.3000 | 11.3500 | -2.155% | 208,143 | -43.789% | |
| 2025-10-16 | 11.5500 | 11.7000 | 11.2500 | 11.6000 | +1.310% | 540,800 | -45.000% | |
| 2025-10-15 | 11.4000 | 11.9000 | 11.3000 | 11.4500 | +0.439% | 280,603 | -44.279% | |
| 2025-10-14 | 11.3000 | 11.7750 | 11.1750 | 11.4000 | -0.870% | 324,588 | -44.035% | |
| 2025-10-13 | 11.5000 | 11.6500 | 11.4005 | 11.5000 | +1.322% | 151,938 | -44.522% | |
| 2025-10-10 | 11.7500 | 11.9855 | 11.3500 | 11.3500 | -3.404% | 304,604 | -43.789% | |
| 2025-10-09 | 12.3500 | 12.5000 | 11.7250 | 11.7500 | -5.622% | 269,258 | -45.702% | |
| 2025-10-08 | 12.5000 | 12.6500 | 12.2000 | 12.4500 | +0.403% | 221,486 | -48.755% | |
| 2025-10-07 | 12.7000 | 12.7000 | 12.2250 | 12.4000 | -2.362% | 241,438 | -48.548% | |
| 2025-10-06 | 13.1500 | 13.2375 | 12.6500 | 12.7000 | -3.788% | 187,206 | -49.764% | |
| 2025-10-03 | 13.1000 | 13.5000 | 13.0500 | 13.2000 | +0.380% | 144,162 | -51.667% | |
| 2025-10-02 | 13.3000 | 13.4500 | 12.8000 | 13.1500 | -1.498% | 176,911 | -51.483% | |
| 2025-10-01 | 13.5000 | 13.5750 | 13.3500 | 13.3500 | -1.476% | 190,375 | -52.210% | |
| 2025-09-30 | 13.3000 | 13.6500 | 13.2500 | 13.5500 | +1.498% | 294,765 | -52.915% | |
| 2025-09-29 | 13.7500 | 13.7500 | 13.3250 | 13.3500 | -2.909% | 224,565 | -52.210% | |
| 2025-09-26 | 13.7000 | 13.9000 | 13.6500 | 13.7500 | +0.733% | 170,738 | -53.600% | |
| 2025-09-25 | 13.7000 | 13.7000 | 13.4500 | 13.6500 | -0.727% | 256,192 | -53.260% | |
| 2025-09-24 | 13.7000 | 13.8500 | 13.5500 | 13.7500 | 0.000% | 205,627 | -53.600% | |
| 2025-09-23 | 14.1500 | 14.4750 | 13.7500 | 13.7500 | -2.482% | 171,073 | -53.600% | |
| 2025-09-22 | 13.9500 | 14.2000 | 13.7500 | 14.1000 | 0.000% | 258,921 | -54.752% | |
| 2025-09-19 | 14.5000 | 14.5500 | 13.9500 | 14.1000 | -2.759% | 641,898 | -54.752% | |
| 2025-09-18 | 14.0000 | 15.0500 | 13.9500 | 14.5000 | +4.693% | 558,337 | -56.000% | |
| 2025-09-17 | 14.1500 | 14.3500 | 13.6000 | 13.8500 | -1.773% | 408,944 | -53.935% | |
| 2025-09-16 | 14.5000 | 14.6500 | 14.0000 | 14.1000 | -2.759% | 391,828 | -54.752% | |
| 2025-09-15 | 14.4000 | 14.7000 | 14.2745 | 14.5000 | +1.754% | 344,597 | -56.000% | |
| 2025-09-12 | 14.5000 | 14.5750 | 14.2250 | 14.2500 | -2.062% | 193,749 | -55.228% | |
| 2025-09-11 | 14.0000 | 14.6000 | 13.8250 | 14.5500 | +3.559% | 220,592 | -56.151% | |
| 2025-09-10 | 13.7500 | 14.3250 | 13.6000 | 14.0500 | -1.404% | 247,260 | -54.591% | |
| 2025-09-09 | 13.9500 | 14.3000 | 13.6250 | 14.2500 | +1.423% | 287,230 | -55.228% | |
| 2025-09-08 | 14.4500 | 14.5980 | 13.7000 | 14.0500 | -2.431% | 209,837 | -54.591% | |
| 2025-09-05 | 14.0000 | 14.7250 | 13.9500 | 14.4000 | +3.971% | 376,808 | -55.694% | |
| 2025-09-04 | 13.7500 | 13.9000 | 13.3500 | 13.8500 | +1.465% | 201,474 | -53.935% | |
| 2025-09-03 | 13.0500 | 13.7000 | 13.0250 | 13.6500 | +3.802% | 169,785 | -53.260% | |
| 2025-09-02 | 13.4000 | 13.4500 | 13.0500 | 13.1500 | -2.593% | 179,740 | -51.483% | |
| 2025-08-29 | 13.5500 | 13.7000 | 13.3500 | 13.5000 | -0.735% | 174,098 | -52.741% | |
| 2025-08-28 | 13.6500 | 13.6750 | 13.3000 | 13.6000 | -0.366% | 110,252 | -53.088% | |
| 2025-08-27 | 13.4000 | 13.7500 | 13.4000 | 13.6500 | +1.487% | 192,016 | -53.260% | |
| 2025-08-26 | 13.7500 | 14.0000 | 13.4090 | 13.4500 | -1.465% | 128,923 | -52.565% | |
| 2025-08-25 | 13.9500 | 13.9500 | 13.5500 | 13.6500 | -2.500% | 109,454 | -53.260% | |
| 2025-08-22 | 13.2500 | 14.3000 | 13.1000 | 14.0000 | +7.280% | 320,160 | -54.429% | |
| 2025-08-21 | 13.1500 | 13.1500 | 12.7500 | 13.0500 | -0.760% | 142,005 | -51.111% | |
| 2025-08-20 | 13.3000 | 13.4500 | 13.0500 | 13.1500 | -0.755% | 140,449 | -51.483% | |
| 2025-08-19 | 13.0500 | 13.3000 | 12.9000 | 13.2500 | +2.713% | 118,694 | -51.849% | |
| 2025-08-18 | 12.5000 | 13.0750 | 12.5000 | 12.9000 | +3.200% | 147,122 | -50.543% | |
| 2025-08-15 | 12.7500 | 12.7750 | 12.4000 | 12.5000 | -1.186% | 116,277 | -48.960% | |
| 2025-08-14 | 12.5000 | 12.7750 | 12.2000 | 12.6500 | -0.784% | 169,469 | -49.565% | |
| 2025-08-13 | 12.3000 | 12.8000 | 12.3000 | 12.7500 | +2.823% | 240,285 | -49.961% | |
| 2025-08-12 | 11.7500 | 12.4500 | 11.7500 | 12.4000 | +6.897% | 230,782 | -48.548% | |
| 2025-08-11 | 11.3500 | 11.6250 | 11.0500 | 11.6000 | +1.754% | 425,006 | -45.000% | |
| 2025-08-08 | 12.5000 | 12.5000 | 11.4000 | 11.4000 | -7.692% | 352,034 | -44.035% | |
| 2025-08-07 | 12.3000 | 12.5250 | 11.6500 | 12.3500 | 0.000% | 792,474 | -48.340% | |
| 2025-08-06 | 14.0500 | 14.2750 | 12.1500 | 12.3500 | -10.345% | 1,244,519 | -48.340% | |
| 2025-08-05 | 13.1500 | 13.8500 | 13.1000 | 13.7750 | +4.753% | 224,574 | -53.684% | |
| 2025-08-04 | 13.0000 | 13.6500 | 12.9500 | 13.1500 | +1.544% | 278,933 | -51.483% | |
| 2025-08-01 | 12.9500 | 13.2000 | 12.5500 | 12.9500 | -1.521% | 317,823 | -50.734% | |
| 2025-07-31 | 13.4000 | 13.4500 | 12.7000 | 13.1500 | -2.952% | 393,940 | -51.483% | |
| 2025-07-30 | 14.7500 | 14.8000 | 13.4000 | 13.5500 | -7.509% | 212,220 | -52.915% | |
| 2025-07-29 | 14.9500 | 14.9500 | 14.5750 | 14.6500 | -1.347% | 113,092 | -56.451% | |
| 2025-07-28 | 15.1500 | 15.1500 | 14.6500 | 14.8500 | -1.980% | 215,857 | -57.037% | |
| 2025-07-25 | 14.4500 | 15.2000 | 14.4000 | 15.1500 | +4.844% | 174,389 | -57.888% | |
| 2025-07-24 | 15.1500 | 15.2000 | 14.4000 | 14.4500 | -4.934% | 248,939 | -55.848% | |
| 2025-07-23 | 15.2000 | 15.3750 | 14.7000 | 15.2000 | +1.333% | 704,082 | -58.026% | |
| 2025-07-22 | 13.4000 | 15.1000 | 13.4000 | 15.0000 | +11.940% | 785,895 | -57.467% | |
| 2025-07-21 | 13.1000 | 13.4500 | 13.0500 | 13.4000 | +2.682% | 197,017 | -52.388% | Div $0.010 |
| 2025-07-18 | 13.5000 | 13.5000 | 12.9750 | 13.0500 | -1.880% | 220,533 | -51.111% | |
| 2025-07-17 | 13.2500 | 13.4500 | 12.9500 | 13.3000 | -0.375% | 367,806 | -52.030% | |
| 2025-07-16 | 13.7000 | 13.8250 | 13.2045 | 13.3500 | -2.198% | 257,872 | -52.210% | |
| 2025-07-15 | 13.9500 | 14.0500 | 13.6000 | 13.6500 | -2.151% | 243,533 | -53.260% | |
| 2025-07-14 | 14.0000 | 14.2750 | 13.7250 | 13.9500 | -1.064% | 332,373 | -54.265% | |
| 2025-07-11 | 13.7500 | 14.2500 | 13.7500 | 14.1000 | +1.075% | 387,161 | -54.752% | |
| 2025-07-10 | 13.5000 | 14.2000 | 13.3750 | 13.9500 | +4.104% | 446,451 | -54.265% | |
| 2025-07-09 | 13.0000 | 13.5000 | 12.8000 | 13.4000 | +4.280% | 214,425 | -52.388% | |
| 2025-07-08 | 12.7000 | 13.1500 | 12.6750 | 12.8500 | +1.181% | 143,074 | -50.350% | |
| 2025-07-07 | 12.8500 | 12.9750 | 12.5500 | 12.7000 | -2.308% | 177,894 | -49.764% | |
| 2025-07-03 | 12.8500 | 13.0500 | 12.7500 | 13.0000 | +1.961% | 101,639 | -50.923% | |
| 2025-07-02 | 12.5500 | 12.8250 | 12.3000 | 12.7500 | +2.000% | 210,102 | -49.961% | |
| 2025-07-01 | 11.9500 | 12.7500 | 11.9250 | 12.5000 | +4.603% | 234,550 | -48.960% | |
| 2025-06-30 | 12.2000 | 12.2000 | 11.8500 | 11.9500 | -1.240% | 357,764 | -46.611% | |
| 2025-06-27 | 12.3000 | 12.3435 | 11.9500 | 12.1000 | -0.820% | 399,507 | -47.273% | |
| 2025-06-26 | 11.9000 | 12.3000 | 11.7500 | 12.2000 | +2.521% | 303,393 | -47.705% | |
| 2025-06-25 | 12.0000 | 12.0000 | 11.8000 | 11.9000 | -1.245% | 204,169 | -46.387% | |
| 2025-06-24 | 12.4000 | 12.5750 | 12.0000 | 12.0500 | -1.230% | 194,946 | -47.054% | |
| 2025-06-23 | 12.0500 | 12.3000 | 11.7750 | 12.2000 | +0.412% | 122,066 | -47.705% | |
| 2025-06-20 | 12.6500 | 12.6750 | 12.1000 | 12.1500 | -2.016% | 325,490 | -47.490% | |
| 2025-06-18 | 12.3000 | 12.8500 | 12.3000 | 12.4000 | +0.813% | 229,172 | -48.548% | |
| 2025-06-17 | 12.0500 | 12.5500 | 12.0000 | 12.3000 | +1.235% | 182,273 | -48.130% | |
| 2025-06-16 | 11.9000 | 12.2750 | 11.7250 | 12.1500 | +3.404% | 231,201 | -47.490% | |
| 2025-06-13 | 11.8500 | 12.0000 | 11.5500 | 11.7500 | -2.893% | 287,874 | -45.702% | |
| 2025-06-12 | 12.1500 | 12.2500 | 11.9850 | 12.1000 | -1.224% | 144,801 | -47.273% | |
| 2025-06-11 | 12.4500 | 12.6000 | 12.2000 | 12.2500 | -1.210% | 188,333 | -47.918% | |
| 2025-06-10 | 12.0500 | 12.4500 | 11.9555 | 12.4000 | +3.766% | 231,437 | -48.548% | |
| 2025-06-09 | 11.9000 | 12.0500 | 11.7500 | 11.9500 | +1.702% | 165,440 | -46.611% | |
| 2025-06-06 | 11.5500 | 11.9000 | 11.5500 | 11.7500 | +3.524% | 144,819 | -45.702% | |
| 2025-06-05 | 11.4000 | 11.5955 | 11.2500 | 11.3500 | -0.439% | 152,800 | -43.789% | |
| 2025-06-04 | 11.7000 | 11.7000 | 11.2500 | 11.4000 | -1.299% | 214,869 | -44.035% | |
| 2025-06-03 | 11.4000 | 12.0000 | 11.4000 | 11.5500 | +1.316% | 221,242 | -44.762% | |
| 2025-06-02 | 11.5500 | 11.7500 | 11.2505 | 11.4000 | -1.724% | 202,266 | -44.035% | |
| 2025-05-30 | 11.6500 | 11.8500 | 11.5000 | 11.6000 | -1.277% | 221,481 | -45.000% | |
| 2025-05-29 | 11.6500 | 11.9750 | 11.5500 | 11.7500 | +0.858% | 194,783 | -45.702% | |
| 2025-05-28 | 11.5500 | 11.8500 | 11.3250 | 11.6500 | +0.866% | 253,646 | -45.236% | |
| 2025-05-27 | 10.9500 | 11.6000 | 10.9000 | 11.5500 | +6.452% | 359,016 | -44.762% | |
| 2025-05-23 | 10.8000 | 10.9500 | 10.6000 | 10.8500 | -1.810% | 198,961 | -41.198% | |
| 2025-05-22 | 10.7500 | 11.3250 | 10.4000 | 11.0500 | +3.271% | 297,044 | -42.262% | |
| 2025-05-21 | 10.7500 | 11.2750 | 10.5000 | 10.7000 | -1.382% | 382,613 | -40.374% | |
| 2025-05-20 | 10.9500 | 11.1250 | 10.7000 | 10.8500 | -1.810% | 193,460 | -41.198% | |
| 2025-05-19 | 10.9500 | 11.2500 | 10.7020 | 11.0500 | -0.450% | 197,904 | -42.262% | |
| 2025-05-16 | 11.0000 | 11.2000 | 10.6550 | 11.1000 | +0.452% | 372,875 | -42.523% | |
| 2025-05-15 | 10.9500 | 11.1500 | 10.7500 | 11.0500 | +0.913% | 230,712 | -42.262% | |
| 2025-05-14 | 11.4000 | 11.4000 | 10.9495 | 10.9500 | -3.947% | 186,593 | -41.735% | |
| 2025-05-13 | 11.3500 | 11.6500 | 11.2505 | 11.4000 | +1.786% | 426,068 | -44.035% | |
| 2025-05-12 | 10.6500 | 11.7000 | 10.3250 | 11.2000 | +11.443% | 612,977 | -43.036% | |
| 2025-05-09 | 10.0500 | 10.2500 | 9.7230 | 10.0500 | +1.515% | 457,385 | -36.517% | |
| 2025-05-08 | 10.2500 | 10.5500 | 9.8590 | 9.9000 | -1.493% | 431,735 | -35.556% | |
| 2025-05-07 | 9.6000 | 10.7000 | 9.6000 | 10.0500 | -2.899% | 617,461 | -36.517% | |
| 2025-05-06 | 9.5500 | 10.4500 | 9.5500 | 10.3500 | +7.254% | 637,032 | -38.357% | |
| 2025-05-05 | 9.6000 | 10.1500 | 9.4250 | 9.6500 | -2.030% | 305,782 | -33.886% | |
| 2025-05-02 | 9.7000 | 10.1500 | 9.6250 | 9.8500 | +3.684% | 306,412 | -35.228% | |
| 2025-05-01 | 9.0000 | 9.7500 | 8.9000 | 9.5000 | +5.556% | 428,777 | -32.842% | |
| 2025-04-30 | 9.2500 | 9.2500 | 8.8000 | 9.0000 | -3.226% | 566,923 | -29.111% | |
| 2025-04-29 | 9.2500 | 9.4250 | 9.1500 | 9.3000 | +0.541% | 214,443 | -31.398% | |
| 2025-04-28 | 9.0500 | 9.4250 | 9.0000 | 9.2500 | +1.093% | 215,908 | -31.027% | |
| 2025-04-25 | 8.8500 | 9.1500 | 8.7000 | 9.1500 | +2.809% | 206,970 | -30.273% | |
| 2025-04-24 | 8.8500 | 9.2500 | 8.7000 | 8.9000 | 0.000% | 486,101 | -28.315% | |
| 2025-04-23 | 9.1500 | 9.8750 | 8.9000 | 8.9000 | -1.657% | 443,467 | -28.315% | |
| 2025-04-22 | 9.2000 | 9.6000 | 8.7500 | 9.0500 | -1.093% | 437,248 | -29.503% | Div $0.010 |
| 2025-04-21 | 9.0000 | 9.2000 | 8.8000 | 9.1500 | 0.000% | 338,380 | -30.273% | |
| 2025-04-17 | 9.1500 | 9.8000 | 9.1000 | 9.1500 | -1.613% | 347,300 | -30.273% | |
| 2025-04-16 | 9.2500 | 9.6505 | 9.2000 | 9.3000 | -0.535% | 342,520 | -31.398% | |
| 2025-04-15 | 9.3500 | 9.6250 | 9.2500 | 9.3500 | 0.000% | 434,810 | -31.765% | |
| 2025-04-14 | 9.8500 | 9.9750 | 9.0000 | 9.3500 | 0.000% | 405,992 | -31.765% |