OSG
Octave Specialty Group, Inc.
stockNYSE
Market OpenOct 5, 2026 11:13:05 AM EDT
4.59USD-0.325%(-0.02)65,022
4.5900Bid4.6000Ask0.0100SpreadOSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.6100 | 4.7200 | 4.5900 | 4.5900 | -0.434% | 65,022 | 0.000% | |
| 2026-10-02 | 4.2000 | 4.6200 | 4.2000 | 4.6100 | +7.209% | 673,431 | -0.434% | |
| 2026-10-01 | 4.0900 | 4.3200 | 4.0100 | 4.3000 | +3.865% | 614,481 | +6.744% | |
| 2026-09-30 | 4.0900 | 4.1800 | 4.0300 | 4.1400 | +0.730% | 341,740 | +10.870% | |
| 2026-09-29 | 4.0700 | 4.1100 | 4.0300 | 4.1100 | -0.243% | 298,820 | +11.679% | |
| 2026-09-28 | 4.1100 | 4.1200 | 3.9900 | 4.1200 | -1.905% | 466,757 | +11.408% | |
| 2026-09-25 | 4.1300 | 4.2000 | 4.1100 | 4.2000 | +1.449% | 532,223 | +9.286% | |
| 2026-09-24 | 4.2000 | 4.2200 | 4.0900 | 4.1400 | -0.481% | 745,153 | +10.870% | |
| 2026-09-23 | 4.3000 | 4.3200 | 4.1600 | 4.1600 | -5.023% | 315,525 | +10.337% | |
| 2026-09-22 | 4.4000 | 4.4100 | 4.2600 | 4.3800 | -0.680% | 335,167 | +4.795% | |
| 2026-09-21 | 4.4400 | 4.5100 | 4.3800 | 4.4100 | -2.000% | 402,175 | +4.082% | |
| 2026-09-18 | 4.4200 | 4.5100 | 4.4000 | 4.5000 | +0.446% | 723,892 | +2.000% | |
| 2026-09-17 | 4.7200 | 4.7200 | 4.4400 | 4.4800 | -5.485% | 584,152 | +2.455% | |
| 2026-09-16 | 4.9500 | 4.9500 | 4.6600 | 4.7400 | -3.659% | 399,633 | -3.165% | |
| 2026-09-15 | 4.8500 | 4.9900 | 4.8400 | 4.9200 | -1.403% | 672,453 | -6.707% | |
| 2026-09-14 | 4.8800 | 5.0700 | 4.7900 | 4.9900 | +3.313% | 457,943 | -8.016% | |
| 2026-09-11 | 5.0500 | 5.0700 | 4.8000 | 4.8300 | -3.206% | 440,745 | -4.969% | |
| 2026-09-10 | 4.9900 | 5.0700 | 4.8900 | 4.9900 | -0.399% | 435,771 | -8.016% | |
| 2026-09-09 | 4.8700 | 5.0100 | 4.8400 | 5.0100 | +1.008% | 382,679 | -8.383% | |
| 2026-09-08 | 4.9200 | 4.9600 | 4.7800 | 4.9600 | -0.402% | 361,063 | -7.460% | |
| 2026-09-04 | 4.6600 | 4.9800 | 4.6200 | 4.9800 | +5.957% | 571,311 | -7.831% | |
| 2026-09-03 | 4.5200 | 4.7400 | 4.5200 | 4.7000 | +4.444% | 565,704 | -2.340% | |
| 2026-09-02 | 4.4900 | 4.6100 | 4.4300 | 4.5000 | -0.881% | 697,559 | +2.000% | |
| 2026-09-01 | 4.4500 | 4.5600 | 4.3300 | 4.5400 | +4.128% | 1,010,690 | +1.101% | |
| 2026-08-31 | 4.5300 | 4.5400 | 4.3300 | 4.3600 | -6.034% | 763,044 | +5.275% | |
| 2026-08-28 | 4.6600 | 4.7900 | 4.5300 | 4.6400 | +3.111% | 1,265,808 | -1.078% | |
| 2026-08-27 | 4.5700 | 4.6000 | 4.4900 | 4.5000 | -1.961% | 318,899 | +2.000% | |
| 2026-08-26 | 4.4800 | 4.6100 | 4.4700 | 4.5900 | +1.774% | 405,606 | 0.000% | |
| 2026-08-25 | 4.6400 | 4.6400 | 4.4900 | 4.5100 | -0.442% | 228,603 | +1.774% | |
| 2026-08-24 | 4.5300 | 4.6000 | 4.4700 | 4.5300 | -0.440% | 342,836 | +1.325% | |
| 2026-08-21 | 4.5100 | 4.5900 | 4.5100 | 4.5500 | +1.111% | 306,365 | +0.879% | |
| 2026-08-20 | 4.5400 | 4.5400 | 4.4100 | 4.5000 | -0.662% | 481,647 | +2.000% | |
| 2026-08-19 | 4.6300 | 4.7000 | 4.5200 | 4.5300 | -1.307% | 265,180 | +1.325% | |
| 2026-08-18 | 4.6600 | 4.6600 | 4.5400 | 4.5900 | -0.649% | 343,175 | 0.000% | |
| 2026-08-17 | 4.8200 | 4.8200 | 4.6000 | 4.6200 | -5.906% | 378,325 | -0.649% | |
| 2026-08-14 | 4.7300 | 4.9300 | 4.7300 | 4.9100 | +4.468% | 443,110 | -6.517% | |
| 2026-08-13 | 4.7200 | 4.7500 | 4.6100 | 4.7000 | +0.642% | 471,410 | -2.340% | |
| 2026-08-12 | 4.5100 | 4.6900 | 4.5100 | 4.6700 | +1.522% | 649,584 | -1.713% | |
| 2026-08-11 | 4.6100 | 4.6800 | 4.5300 | 4.6000 | -1.288% | 982,246 | -0.217% | |
| 2026-08-10 | 4.8600 | 4.9200 | 4.5400 | 4.6600 | -5.285% | 978,329 | -1.502% | |
| 2026-08-07 | 5.0400 | 5.2600 | 4.7600 | 4.9200 | -13.074% | 1,124,865 | -6.707% | |
| 2026-08-06 | 5.7500 | 5.7500 | 5.5900 | 5.6600 | -0.352% | 399,405 | -18.905% | |
| 2026-08-05 | 5.6100 | 5.7000 | 5.5700 | 5.6800 | +1.068% | 190,576 | -19.190% | |
| 2026-08-04 | 5.6300 | 5.7000 | 5.5800 | 5.6200 | -0.707% | 236,050 | -18.327% | |
| 2026-08-03 | 5.5200 | 5.7400 | 5.4900 | 5.6600 | +4.815% | 330,993 | -18.905% | |
| 2026-07-31 | 5.5300 | 5.5500 | 5.3000 | 5.4000 | -2.703% | 384,624 | -15.000% | |
| 2026-07-30 | 5.6400 | 5.6400 | 5.5100 | 5.5500 | -2.972% | 451,374 | -17.297% | |
| 2026-07-29 | 5.7700 | 5.7900 | 5.6600 | 5.7200 | -1.379% | 237,540 | -19.755% | |
| 2026-07-28 | 5.7700 | 5.8200 | 5.7200 | 5.8000 | +1.045% | 289,268 | -20.862% | |
| 2026-07-27 | 5.6400 | 5.7800 | 5.6400 | 5.7400 | +2.683% | 290,706 | -20.035% | |
| 2026-07-24 | 5.5200 | 5.7300 | 5.4900 | 5.5900 | +1.085% | 260,755 | -17.889% | |
| 2026-07-23 | 5.8000 | 5.8000 | 5.5200 | 5.5300 | -5.146% | 371,583 | -16.998% | |
| 2026-07-22 | 5.9500 | 5.9600 | 5.7800 | 5.8300 | -1.852% | 257,929 | -21.269% | |
| 2026-07-21 | 6.0500 | 6.1200 | 5.9000 | 5.9400 | -3.257% | 468,418 | -22.727% | |
| 2026-07-20 | 6.0400 | 6.1900 | 6.0300 | 6.1400 | +0.491% | 259,776 | -25.244% | |
| 2026-07-17 | 6.1400 | 6.2600 | 6.0900 | 6.1100 | 0.000% | 299,759 | -24.877% | |
| 2026-07-16 | 5.9100 | 6.1100 | 5.9100 | 6.1100 | +5.345% | 282,380 | -24.877% | |
| 2026-07-15 | 6.1800 | 6.1800 | 5.8000 | 5.8000 | -5.229% | 444,238 | -20.862% | |
| 2026-07-14 | 6.1000 | 6.2000 | 6.0100 | 6.1200 | -0.326% | 278,303 | -25.000% | |
| 2026-07-13 | 6.0600 | 6.1800 | 5.9700 | 6.1400 | +1.993% | 292,559 | -25.244% | |
| 2026-07-10 | 6.0900 | 6.1400 | 6.0000 | 6.0200 | -0.824% | 298,263 | -23.754% | |
| 2026-07-09 | 6.1800 | 6.1800 | 5.9200 | 6.0700 | -0.492% | 362,911 | -24.382% | |
| 2026-07-08 | 6.3600 | 6.3600 | 6.1000 | 6.1000 | -4.088% | 381,743 | -24.754% | |
| 2026-07-07 | 6.4400 | 6.5400 | 6.3500 | 6.3600 | -0.935% | 409,509 | -27.830% | |
| 2026-07-06 | 6.3100 | 6.4200 | 6.2700 | 6.4200 | +1.102% | 415,421 | -28.505% | |
| 2026-07-02 | 6.4400 | 6.4400 | 6.3100 | 6.3500 | -0.626% | 368,032 | -27.717% | |
| 2026-07-01 | 6.3300 | 6.4500 | 6.3200 | 6.3900 | +2.568% | 340,004 | -28.169% | |
| 2026-06-30 | 6.3500 | 6.4000 | 6.2300 | 6.2300 | -1.890% | 630,133 | -26.324% | |
| 2026-06-29 | 6.6000 | 6.6300 | 6.3200 | 6.3500 | -4.655% | 597,899 | -27.717% | |
| 2026-06-26 | 6.2800 | 6.6800 | 6.2800 | 6.6600 | +8.117% | 1,636,281 | -31.081% | |
| 2026-06-25 | 6.2900 | 6.4500 | 6.0600 | 6.1600 | -4.644% | 802,113 | -25.487% | |
| 2026-06-24 | 6.0800 | 6.6300 | 6.0800 | 6.4600 | +7.131% | 835,914 | -28.947% | |
| 2026-06-23 | 5.7300 | 6.0500 | 5.7300 | 6.0300 | +6.349% | 666,952 | -23.881% | |
| 2026-06-22 | 5.7200 | 5.9000 | 5.5300 | 5.6700 | -1.220% | 504,854 | -19.048% | |
| 2026-06-18 | 5.6700 | 5.7600 | 5.5200 | 5.7400 | +1.773% | 772,267 | -20.035% | |
| 2026-06-17 | 5.6400 | 5.8000 | 5.5900 | 5.6400 | -0.529% | 502,219 | -18.617% | |
| 2026-06-16 | 5.7800 | 5.8800 | 5.6300 | 5.6700 | -1.562% | 554,454 | -19.048% | |
| 2026-06-15 | 5.6400 | 5.9200 | 5.5600 | 5.7600 | +2.857% | 777,569 | -20.313% | |
| 2026-06-12 | 5.5700 | 5.6600 | 5.5000 | 5.6000 | +1.083% | 291,616 | -18.036% | |
| 2026-06-11 | 5.6400 | 5.6500 | 5.5100 | 5.5400 | -0.717% | 216,443 | -17.148% | |
| 2026-06-10 | 5.5900 | 5.8500 | 5.5300 | 5.5800 | +0.722% | 293,661 | -17.742% | |
| 2026-06-09 | 5.5600 | 5.6900 | 5.5100 | 5.5400 | +1.651% | 400,988 | -17.148% | |
| 2026-06-08 | 5.3900 | 5.5700 | 5.3300 | 5.4500 | -0.547% | 302,210 | -15.780% | |
| 2026-06-05 | 5.4000 | 5.5300 | 5.3600 | 5.4800 | +1.294% | 445,912 | -16.241% | |
| 2026-06-04 | 5.2700 | 5.4400 | 5.2700 | 5.4100 | +5.049% | 359,741 | -15.157% | |
| 2026-06-03 | 5.0700 | 5.2000 | 5.0500 | 5.1500 | -0.579% | 791,338 | -10.874% | |
| 2026-06-02 | 5.1900 | 5.2700 | 5.1100 | 5.1800 | -1.521% | 450,633 | -11.390% | |
| 2026-06-01 | 5.4500 | 5.4600 | 5.2400 | 5.2600 | -4.364% | 386,653 | -12.738% | |
| 2026-05-29 | 5.4700 | 5.7200 | 5.4700 | 5.5000 | -0.362% | 427,717 | -16.545% | |
| 2026-05-28 | 5.3800 | 5.7100 | 5.3800 | 5.5200 | +2.412% | 579,718 | -16.848% | |
| 2026-05-27 | 5.5200 | 5.6800 | 5.2900 | 5.3900 | -2.708% | 427,604 | -14.842% | |
| 2026-05-26 | 5.6600 | 5.7200 | 5.4800 | 5.5400 | -0.894% | 365,765 | -17.148% | |
| 2026-05-22 | 5.7800 | 5.8300 | 5.5900 | 5.5900 | -2.443% | 295,014 | -17.889% | |
| 2026-05-21 | 5.6600 | 5.7700 | 5.6300 | 5.7300 | -1.546% | 330,858 | -19.895% | |
| 2026-05-20 | 5.6800 | 5.9500 | 5.6800 | 5.8200 | -0.683% | 372,091 | -21.134% | |
| 2026-05-19 | 5.7800 | 6.0300 | 5.7600 | 5.8600 | +0.687% | 727,722 | -21.672% | |
| 2026-05-18 | 5.5300 | 5.8400 | 5.5300 | 5.8200 | +2.827% | 817,058 | -21.134% | |
| 2026-05-15 | 5.6600 | 5.7400 | 5.5600 | 5.6600 | -0.527% | 446,317 | -18.905% | |
| 2026-05-14 | 5.6400 | 5.9500 | 5.5900 | 5.6900 | +1.246% | 546,623 | -19.332% | |
| 2026-05-13 | 5.7400 | 5.8200 | 5.5900 | 5.6200 | -4.096% | 392,747 | -18.327% | |
| 2026-05-12 | 5.6100 | 5.9200 | 5.4300 | 5.8600 | +5.206% | 634,673 | -21.672% | |
| 2026-05-11 | 5.3000 | 5.9300 | 5.2600 | 5.5700 | +3.918% | 568,343 | -17.594% | |
| 2026-05-08 | 5.7200 | 6.2200 | 5.3400 | 5.3600 | -11.697% | 1,644,647 | -14.366% | |
| 2026-05-07 | 5.4500 | 6.1800 | 5.3700 | 6.0700 | +43.499% | 7,672,438 | -24.382% | |
| 2026-05-06 | 4.3600 | 4.4400 | 4.2100 | 4.2300 | -3.425% | 512,086 | +8.511% | |
| 2026-05-05 | 4.1800 | 4.3800 | 4.1500 | 4.3800 | +3.302% | 414,603 | +4.795% | |
| 2026-05-04 | 4.3000 | 4.4200 | 4.1700 | 4.2400 | -3.196% | 353,508 | +8.255% | |
| 2026-05-01 | 4.4100 | 4.4200 | 4.2600 | 4.3800 | -1.129% | 360,587 | +4.795% | |
| 2026-04-30 | 4.3000 | 4.4700 | 4.2800 | 4.4300 | 0.000% | 315,205 | +3.612% | |
| 2026-04-29 | 4.5500 | 4.5500 | 4.3500 | 4.4300 | -3.063% | 339,381 | +3.612% | |
| 2026-04-28 | 4.5500 | 4.6700 | 4.5200 | 4.5700 | +0.661% | 210,763 | +0.438% | |
| 2026-04-27 | 4.5100 | 4.5700 | 4.3700 | 4.5400 | -0.656% | 361,891 | +1.101% | |
| 2026-04-24 | 4.5800 | 4.6700 | 4.5000 | 4.5700 | -0.218% | 270,717 | +0.438% | |
| 2026-04-23 | 4.7400 | 4.7400 | 4.4600 | 4.5800 | -2.553% | 370,055 | +0.218% | |
| 2026-04-22 | 4.6500 | 4.7700 | 4.6200 | 4.7000 | +0.858% | 300,640 | -2.340% | |
| 2026-04-21 | 4.6800 | 4.8000 | 4.6200 | 4.6600 | 0.000% | 448,926 | -1.502% | |
| 2026-04-20 | 4.8900 | 5.0000 | 4.6600 | 4.6600 | -3.918% | 321,976 | -1.502% | |
| 2026-04-17 | 4.8600 | 4.9700 | 4.7800 | 4.8500 | -0.206% | 731,661 | -5.361% | |
| 2026-04-16 | 4.8200 | 4.9000 | 4.7500 | 4.8600 | +2.532% | 448,827 | -5.556% | |
| 2026-04-15 | 4.3500 | 4.8000 | 4.3500 | 4.7400 | +10.490% | 1,128,932 | -3.165% | |
| 2026-04-14 | 4.2000 | 4.3000 | 4.0700 | 4.2900 | +2.387% | 894,542 | +6.993% | |
| 2026-04-13 | 3.9500 | 4.2000 | 3.9000 | 4.1900 | +6.616% | 601,134 | +9.547% | |
| 2026-04-10 | 4.1800 | 4.1800 | 3.8800 | 3.9300 | -4.380% | 796,708 | +16.794% | |
| 2026-04-09 | 3.9600 | 4.3200 | 3.8900 | 4.1100 | +3.266% | 1,081,277 | +11.679% | |
| 2026-04-08 | 4.5900 | 4.5900 | 3.9600 | 3.9800 | -11.556% | 969,187 | +15.327% | |
| 2026-04-07 | 4.6100 | 4.6100 | 4.4800 | 4.5000 | -1.961% | 380,130 | +2.000% | |
| 2026-04-06 | 4.6700 | 4.6800 | 4.5700 | 4.5900 | -0.434% | 443,980 | 0.000% | |
| 2026-04-02 | 4.5300 | 4.6200 | 4.4400 | 4.6100 | +0.436% | 509,416 | -0.434% | |
| 2026-04-01 | 4.5600 | 4.6900 | 4.5000 | 4.5900 | -1.290% | 413,584 | 0.000% | |
| 2026-03-31 | 4.6500 | 4.6600 | 4.5700 | 4.6500 | +0.868% | 459,012 | -1.290% | |
| 2026-03-30 | 4.5300 | 4.6800 | 4.5300 | 4.6100 | +2.217% | 325,889 | -0.434% | |
| 2026-03-27 | 4.7200 | 4.7200 | 4.4600 | 4.5100 | -4.246% | 577,789 | +1.774% | |
| 2026-03-26 | 4.6300 | 4.7600 | 4.6000 | 4.7100 | +0.857% | 439,169 | -2.548% | |
| 2026-03-25 | 4.9300 | 4.9300 | 4.6600 | 4.6700 | -3.313% | 372,017 | -1.713% | |
| 2026-03-24 | 4.8200 | 4.9100 | 4.7600 | 4.8300 | -1.227% | 505,697 | -4.969% | |
| 2026-03-23 | 4.8100 | 5.0100 | 4.8100 | 4.8900 | +2.516% | 702,007 | -6.135% | |
| 2026-03-20 | 4.8000 | 4.8000 | 4.6300 | 4.7700 | -0.625% | 1,802,629 | -3.774% | |
| 2026-03-19 | 4.8700 | 4.9000 | 4.7100 | 4.8000 | -1.639% | 722,552 | -4.375% | |
| 2026-03-18 | 5.0300 | 5.0300 | 4.8400 | 4.8800 | -4.126% | 693,325 | -5.943% | |
| 2026-03-17 | 5.2500 | 5.3100 | 5.0700 | 5.0900 | -1.547% | 523,845 | -9.823% | |
| 2026-03-16 | 5.1800 | 5.2100 | 5.1100 | 5.1700 | +1.174% | 319,443 | -11.219% | |
| 2026-03-13 | 5.2200 | 5.2200 | 5.0500 | 5.1100 | -1.731% | 358,834 | -10.176% | |
| 2026-03-12 | 5.1600 | 5.2200 | 5.0400 | 5.2000 | -0.192% | 552,960 | -11.731% | |
| 2026-03-11 | 5.5700 | 5.5700 | 5.2100 | 5.2100 | -5.616% | 530,643 | -11.900% | |
| 2026-03-10 | 5.4700 | 5.8000 | 5.4700 | 5.5200 | -0.181% | 1,302,856 | -16.848% | |
| 2026-03-09 | 5.4100 | 5.5700 | 5.2600 | 5.5300 | +1.654% | 633,974 | -16.998% | |
| 2026-03-06 | 5.5500 | 5.5500 | 5.3600 | 5.4400 | -3.030% | 391,349 | -15.625% | |
| 2026-03-05 | 5.5500 | 5.7000 | 5.5500 | 5.6100 | +0.358% | 249,686 | -18.182% | |
| 2026-03-04 | 5.6100 | 5.6700 | 5.5500 | 5.5900 | 0.000% | 400,520 | -17.889% | |
| 2026-03-03 | 5.4600 | 5.6600 | 5.3600 | 5.5900 | +0.179% | 502,792 | -17.889% | |
| 2026-03-02 | 5.3800 | 5.5800 | 5.3400 | 5.5800 | +4.299% | 524,251 | -17.742% | |
| 2026-02-27 | 5.5300 | 5.5300 | 5.3200 | 5.3500 | -3.255% | 491,309 | -14.206% | |
| 2026-02-26 | 5.5100 | 5.5500 | 5.4100 | 5.5300 | +0.363% | 772,345 | -16.998% | |
| 2026-02-25 | 5.2300 | 5.6000 | 5.0300 | 5.5100 | +8.679% | 183,530 | -16.697% | |
| 2026-02-24 | 5.3600 | 5.6700 | 4.9700 | 5.0700 | -10.265% | 1,865,714 | -9.467% | |
| 2026-02-23 | 5.8100 | 5.8100 | 5.6100 | 5.6500 | -2.249% | 655,139 | -18.761% | |
| 2026-02-20 | 5.8300 | 5.8400 | 5.7600 | 5.7800 | -1.027% | 244,256 | -20.588% | |
| 2026-02-19 | 5.7800 | 5.8600 | 5.7000 | 5.8400 | +0.516% | 398,729 | -21.404% | |
| 2026-02-18 | 5.8700 | 5.8800 | 5.7600 | 5.8100 | +0.693% | 274,205 | -20.998% | |
| 2026-02-17 | 5.8900 | 5.9100 | 5.7000 | 5.7700 | +0.348% | 227,469 | -20.451% | |
| 2026-02-13 | 5.8000 | 5.8900 | 5.7200 | 5.7500 | -0.347% | 219,021 | -20.174% | |
| 2026-02-12 | 6.0500 | 6.0800 | 5.7400 | 5.7700 | -4.153% | 412,445 | -20.451% | |
| 2026-02-11 | 6.0800 | 6.1100 | 5.9700 | 6.0200 | -1.149% | 352,277 | -23.754% | |
| 2026-02-10 | 6.1200 | 6.1400 | 6.0500 | 6.0900 | +0.661% | 355,269 | -24.631% | |
| 2026-02-09 | 6.1300 | 6.1600 | 6.0000 | 6.0500 | -0.982% | 435,665 | -24.132% | |
| 2026-02-06 | 6.2300 | 6.2800 | 6.0700 | 6.1100 | -1.452% | 436,970 | -24.877% | |
| 2026-02-05 | 6.2800 | 6.3600 | 6.1900 | 6.2000 | +1.639% | 637,366 | -25.968% | |
| 2026-02-04 | 6.0100 | 6.1900 | 5.9300 | 6.1000 | +1.836% | 655,089 | -24.754% | |
| 2026-02-03 | 5.7500 | 5.9900 | 5.7000 | 5.9900 | +5.088% | 768,888 | -23.372% | |
| 2026-02-02 | 5.6500 | 5.7500 | 5.6100 | 5.7000 | 0.000% | 553,088 | -19.474% | |
| 2026-01-30 | 5.6600 | 5.7300 | 5.5600 | 5.7000 | +0.176% | 679,794 | -19.474% | |
| 2026-01-29 | 5.8200 | 5.8200 | 5.5500 | 5.6900 | -1.043% | 485,710 | -19.332% | |
| 2026-01-28 | 5.9300 | 6.0700 | 5.6900 | 5.7500 | -3.685% | 671,108 | -20.174% | |
| 2026-01-27 | 6.0700 | 6.0700 | 5.8700 | 5.9700 | -2.291% | 995,506 | -23.116% | |
| 2026-01-26 | 6.1600 | 6.1700 | 6.0500 | 6.1100 | +0.328% | 706,768 | -24.877% | |
| 2026-01-23 | 6.2800 | 6.2800 | 6.0850 | 6.0900 | -3.025% | 432,027 | -24.631% | |
| 2026-01-22 | 6.4900 | 6.5600 | 6.2700 | 6.2800 | -0.475% | 859,562 | -26.911% | |
| 2026-01-21 | 6.1800 | 6.3400 | 6.1800 | 6.3100 | +2.769% | 754,732 | -27.258% | |
| 2026-01-20 | 5.9900 | 6.1600 | 5.9900 | 6.1400 | +0.987% | 633,392 | -25.244% | |
| 2026-01-16 | 6.3000 | 6.3000 | 6.0450 | 6.0800 | -3.492% | 751,986 | -24.507% | |
| 2026-01-15 | 6.2400 | 6.3400 | 6.1800 | 6.3000 | +1.777% | 980,257 | -27.143% | |
| 2026-01-14 | 6.2800 | 6.3900 | 6.1800 | 6.1900 | -0.960% | 922,575 | -25.848% | |
| 2026-01-13 | 6.5000 | 6.5300 | 6.2500 | 6.2500 | -3.400% | 732,911 | -26.560% | |
| 2026-01-12 | 6.5200 | 6.6200 | 6.4100 | 6.4700 | +1.730% | 845,091 | -29.057% | |
| 2026-01-09 | 6.6700 | 6.6700 | 6.2000 | 6.3600 | -4.933% | 1,163,203 | -27.830% | |
| 2026-01-08 | 6.9000 | 7.0000 | 6.6900 | 6.6900 | -2.903% | 598,425 | -31.390% | |
| 2026-01-07 | 7.0800 | 7.0800 | 6.7800 | 6.8900 | -2.270% | 848,647 | -33.382% | |
| 2026-01-06 | 7.5200 | 7.5300 | 6.8900 | 7.0500 | -4.601% | 1,320,938 | -34.894% | |
| 2026-01-05 | 7.4400 | 7.6000 | 7.3600 | 7.3900 | -1.335% | 409,602 | -37.889% | |
| 2026-01-02 | 7.8300 | 7.8500 | 7.3700 | 7.4900 | -3.974% | 593,378 | -38.718% | |
| 2025-12-31 | 7.8400 | 7.8400 | 7.6400 | 7.8000 | -0.510% | 994,000 | -41.154% | |
| 2025-12-30 | 7.8100 | 7.9300 | 7.7400 | 7.8400 | +0.771% | 1,125,054 | -41.454% | |
| 2025-12-29 | 7.9500 | 7.9500 | 7.7800 | 7.7800 | -2.628% | 427,448 | -41.003% | |
| 2025-12-26 | 8.1300 | 8.1500 | 7.8900 | 7.9900 | -0.991% | 760,597 | -42.553% | |
| 2025-12-24 | 8.2000 | 8.2000 | 8.0500 | 8.0700 | -1.825% | 309,515 | -43.123% | |
| 2025-12-23 | 8.2600 | 8.3400 | 8.1100 | 8.2200 | -0.605% | 537,584 | -44.161% | |
| 2025-12-22 | 8.2300 | 8.3600 | 8.2100 | 8.2700 | +0.486% | 564,723 | -44.498% | |
| 2025-12-19 | 8.5700 | 8.5700 | 8.2300 | 8.2300 | -4.855% | 789,324 | -44.228% | |
| 2025-12-18 | 8.4500 | 8.7000 | 8.4500 | 8.6500 | +2.246% | 502,191 | -46.936% | |
| 2025-12-17 | 8.4200 | 8.5600 | 8.3900 | 8.4600 | +1.196% | 671,503 | -45.745% | |
| 2025-12-16 | 8.5500 | 8.5500 | 8.3100 | 8.3600 | -2.450% | 464,835 | -45.096% | |
| 2025-12-15 | 8.4700 | 8.6200 | 8.3300 | 8.5700 | +3.129% | 546,932 | -46.441% | |
| 2025-12-12 | 8.3800 | 8.4700 | 8.3100 | 8.3100 | -0.835% | 419,219 | -44.765% | |
| 2025-12-11 | 8.2900 | 8.4500 | 8.2800 | 8.3800 | +0.600% | 502,850 | -45.227% | |
| 2025-12-10 | 8.3500 | 8.4800 | 8.3300 | 8.3300 | -0.597% | 335,062 | -44.898% | |
| 2025-12-09 | 8.3700 | 8.4300 | 8.3000 | 8.3800 | +1.208% | 424,406 | -45.227% | |
| 2025-12-08 | 8.3200 | 8.3600 | 8.2400 | 8.2800 | -0.600% | 567,004 | -44.565% | |
| 2025-12-05 | 8.8000 | 8.8400 | 8.3100 | 8.3300 | -3.140% | 720,930 | -44.898% | |
| 2025-12-04 | 8.9500 | 8.9600 | 8.5900 | 8.6000 | -2.825% | 539,933 | -46.628% | |
| 2025-12-03 | 8.6100 | 9.1200 | 8.6000 | 8.8500 | +2.431% | 1,353,959 | -48.136% | |
| 2025-12-02 | 8.7400 | 8.8100 | 8.5600 | 8.6400 | -2.152% | 660,229 | -46.875% | |
| 2025-12-01 | 9.1200 | 9.1700 | 8.6400 | 8.8300 | -1.780% | 723,088 | -48.018% | |
| 2025-11-28 | 9.0200 | 9.1000 | 8.7400 | 8.9900 | -0.333% | 442,958 | -48.943% | |
| 2025-11-26 | 8.7800 | 9.1000 | 8.7300 | 9.0200 | +2.733% | 821,904 | -49.113% | |
| 2025-11-25 | 9.0200 | 9.0200 | 8.7700 | 8.7800 | -1.680% | 511,157 | -47.722% | |
| 2025-11-24 | 9.0200 | 9.1100 | 8.8500 | 8.9300 | -0.223% | 978,127 | -48.600% | |
| 2025-11-21 | 8.8000 | 9.0300 | 8.5300 | 8.9500 | +2.874% | 984,984 | -48.715% | |
| 2025-11-20 | 8.6800 | 8.7200 | 8.6800 | 8.7000 | +2.473% | 601,433 | -47.241% | |
| 2024-07-09 | 8.4900 | 8.5000 | 8.4800 | 8.4900 | 0.000% | 676,028 | -45.936% | |
| 2024-07-08 | 8.4900 | 8.5000 | 8.4800 | 8.4900 | 0.000% | 571,306 | -45.936% | |
| 2024-07-05 | 8.4800 | 8.4900 | 8.4800 | 8.4900 | 0.000% | 409,688 | -45.936% | |
| 2024-07-03 | 8.4900 | 8.5000 | 8.4800 | 8.4900 | 0.000% | 330,602 | -45.936% | |
| 2024-07-02 | 8.4800 | 8.4900 | 8.4800 | 8.4900 | +0.118% | 1,864,148 | -45.936% | |
| 2024-07-01 | 8.4700 | 8.4900 | 8.4700 | 8.4800 | 0.000% | 386,765 | -45.873% | |
| 2024-06-28 | 8.4900 | 8.4900 | 8.4700 | 8.4800 | +0.118% | 1,826,200 | -45.873% | |
| 2024-06-27 | 8.4800 | 8.5000 | 8.4700 | 8.4700 | 0.000% | 737,237 | -45.809% | |
| 2024-06-26 | 8.4600 | 8.4800 | 8.4600 | 8.4700 | +0.118% | 832,184 | -45.809% | |
| 2024-06-25 | 8.4700 | 8.4700 | 8.4500 | 8.4600 | -0.118% | 990,224 | -45.745% | |
| 2024-06-24 | 8.4600 | 8.4800 | 8.4600 | 8.4700 | 0.000% | 1,080,240 | -45.809% | |
| 2024-06-21 | 8.4800 | 8.4800 | 8.4600 | 8.4700 | +0.118% | 1,096,939 | -45.809% | |
| 2024-06-20 | 8.4700 | 8.4750 | 8.4600 | 8.4600 | -0.118% | 572,741 | -45.745% | |
| 2024-06-18 | 8.4500 | 8.4700 | 8.4500 | 8.4700 | +0.237% | 683,451 | -45.809% | |
| 2024-06-17 | 8.4500 | 8.4700 | 8.4400 | 8.4500 | 0.000% | 630,199 | -45.680% | |
| 2024-06-14 | 8.4500 | 8.4600 | 8.4400 | 8.4500 | +0.118% | 466,855 | -45.680% | |
| 2024-06-13 | 8.4500 | 8.4700 | 8.4400 | 8.4400 | -0.118% | 849,814 | -45.616% | |
| 2024-06-12 | 8.4600 | 8.4700 | 8.4500 | 8.4500 | -0.118% | 1,844,585 | -45.680% | |
| 2024-06-11 | 8.4500 | 8.4600 | 8.4400 | 8.4600 | +0.118% | 1,148,474 | -45.745% | |
| 2024-06-10 | 8.4300 | 8.4600 | 8.4300 | 8.4500 | +0.237% | 627,966 | -45.680% | |
| 2024-06-07 | 8.4300 | 8.4400 | 8.4300 | 8.4300 | 0.000% | 631,024 | -45.552% | |
| 2024-06-06 | 8.4300 | 8.4500 | 8.4200 | 8.4300 | -0.118% | 1,307,130 | -45.552% | |
| 2024-06-05 | 8.4400 | 8.4500 | 8.4300 | 8.4400 | +0.238% | 1,024,688 | -45.616% | |
| 2024-06-04 | 8.4400 | 8.4500 | 8.4200 | 8.4200 | -0.237% | 1,233,533 | -45.487% | |
| 2024-06-03 | 8.4300 | 8.4600 | 8.4300 | 8.4400 | -0.118% | 938,320 | -45.616% | |
| 2024-05-31 | 8.4300 | 8.4550 | 8.4300 | 8.4500 | +0.237% | 548,928 | -45.680% | |
| 2024-05-30 | 8.4400 | 8.4500 | 8.4300 | 8.4300 | +0.119% | 535,569 | -45.552% | |
| 2024-05-29 | 8.4300 | 8.4500 | 8.4100 | 8.4200 | -0.119% | 2,695,318 | -45.487% | |
| 2024-05-28 | 8.4500 | 8.4600 | 8.4200 | 8.4300 | -0.237% | 931,915 | -45.552% | |
| 2024-05-24 | 8.4300 | 8.4500 | 8.4200 | 8.4500 | +0.237% | 955,242 | -45.680% | |
| 2024-05-23 | 8.4200 | 8.4300 | 8.4100 | 8.4300 | +0.238% | 1,167,339 | -45.552% | |
| 2024-05-22 | 8.4300 | 8.4400 | 8.4000 | 8.4100 | -0.473% | 11,486,429 | -45.422% | |
| 2024-05-21 | 8.4200 | 8.4500 | 8.4100 | 8.4500 | +0.356% | 7,295,507 | -45.680% | |
| 2024-05-20 | 8.4200 | 8.4600 | 8.3600 | 8.4200 | +22.741% | 16,433,099 | -45.487% | |
| 2024-05-17 | 6.7300 | 6.9250 | 6.6400 | 6.8600 | +2.388% | 423,033 | -33.090% | |
| 2024-05-16 | 6.8600 | 6.8600 | 6.6650 | 6.7000 | -2.758% | 393,843 | -31.493% | |
| 2024-05-15 | 6.7000 | 6.9300 | 6.6500 | 6.8900 | +2.990% | 609,674 | -33.382% | |
| 2024-05-14 | 6.6900 | 6.7050 | 6.6100 | 6.6900 | -0.446% | 516,349 | -31.390% | |
| 2024-05-13 | 6.7500 | 6.7800 | 6.6450 | 6.7200 | 0.000% | 600,431 | -31.696% | |
| 2024-05-10 | 6.8600 | 7.0000 | 6.5600 | 6.7200 | -2.041% | 650,077 | -31.696% | |
| 2024-05-09 | 6.7300 | 6.9000 | 6.6000 | 6.8600 | +3.469% | 579,546 | -33.090% | |
| 2024-05-08 | 6.3100 | 6.6400 | 6.3000 | 6.6300 | +5.238% | 353,705 | -30.769% | |
| 2024-05-07 | 6.2600 | 6.3800 | 6.2600 | 6.3000 | +0.318% | 237,263 | -27.143% | |
| 2024-05-06 | 6.3200 | 6.3572 | 6.2200 | 6.2800 | -0.633% | 331,562 | -26.911% | |
| 2024-05-03 | 6.4000 | 6.4300 | 6.3000 | 6.3200 | -0.940% | 236,249 | -27.373% | |
| 2024-05-02 | 6.1500 | 6.4000 | 6.1000 | 6.3800 | +3.909% | 491,722 | -28.056% | |
| 2024-05-01 | 6.1000 | 6.2000 | 6.0700 | 6.1400 | +0.987% | 207,252 | -25.244% | |
| 2024-04-30 | 6.0400 | 6.1100 | 5.9800 | 6.0800 | +0.829% | 259,755 | -24.507% | |
| 2024-04-29 | 6.0400 | 6.1000 | 6.0300 | 6.0300 | 0.000% | 158,670 | -23.881% | |
| 2024-04-26 | 6.0500 | 6.0850 | 6.0300 | 6.0300 | -0.495% | 185,638 | -23.881% | |
| 2024-04-25 | 6.0500 | 6.1050 | 6.0500 | 6.0600 | -0.329% | 200,846 | -24.257% | |
| 2024-04-24 | 6.1000 | 6.1000 | 5.9800 | 6.0800 | -0.654% | 205,982 | -24.507% | |
| 2024-04-23 | 6.0600 | 6.1400 | 6.0300 | 6.1200 | +1.493% | 237,299 | -25.000% | |
| 2024-04-22 | 5.9800 | 6.1500 | 5.9192 | 6.0300 | +0.836% | 381,364 | -23.881% | |
| 2024-04-19 | 5.9200 | 6.1000 | 5.9200 | 5.9800 | +0.843% | 270,277 | -23.244% | |
| 2024-04-18 | 5.9700 | 6.0050 | 5.9100 | 5.9300 | -0.336% | 286,796 | -22.597% | |
| 2024-04-17 | 5.9700 | 6.0700 | 5.9500 | 5.9500 | -0.335% | 254,225 | -22.857% | |
| 2024-04-16 | 5.9400 | 5.9800 | 5.8500 | 5.9700 | +0.336% | 230,351 | -23.116% | |
| 2024-04-15 | 6.0000 | 6.0700 | 5.9400 | 5.9500 | -0.335% | 221,757 | -22.857% | |
| 2024-04-12 | 6.1300 | 6.1500 | 5.9650 | 5.9700 | -2.451% | 344,085 | -23.116% | |
| 2024-04-11 | 6.0500 | 6.1200 | 6.0300 | 6.1200 | +1.325% | 177,702 | -25.000% | |
| 2024-04-10 | 6.0000 | 6.1620 | 5.9182 | 6.0400 | 0.000% | 358,304 | -24.007% | |
| 2024-04-09 | 6.2000 | 6.2000 | 6.0300 | 6.0400 | -2.581% | 361,949 | -24.007% | |
| 2024-04-08 | 6.3800 | 6.4200 | 6.2000 | 6.2000 | -2.516% | 194,655 | -25.968% | |
| 2024-04-05 | 6.3800 | 6.4223 | 6.3000 | 6.3600 | -0.313% | 199,772 | -27.830% | |
| 2024-04-04 | 6.4800 | 6.4800 | 6.3700 | 6.3800 | -1.391% | 243,632 | -28.056% | |
| 2024-04-03 | 6.2700 | 6.4900 | 6.2700 | 6.4700 | +3.025% | 227,438 | -29.057% | |
| 2024-04-02 | 6.2800 | 6.3400 | 6.1500 | 6.2800 | -0.475% | 281,586 | -26.911% | |
| 2024-04-01 | 6.4100 | 6.4500 | 6.2850 | 6.3100 | -1.406% | 162,281 | -27.258% | |
| 2024-03-28 | 6.2800 | 6.4000 | 6.2601 | 6.4000 | +1.587% | 262,308 | -28.281% | |
| 2024-03-27 | 6.1700 | 6.3000 | 6.1100 | 6.3000 | +1.449% | 258,754 | -27.143% | Div $0.060 |
| 2024-03-26 | 6.3600 | 6.4000 | 6.2100 | 6.2100 | -1.429% | 189,335 | -26.087% | |
| 2024-03-25 | 6.2700 | 6.4000 | 6.2700 | 6.3000 | +0.159% | 319,706 | -27.143% | |
| 2024-03-22 | 6.2600 | 6.3200 | 6.2000 | 6.2900 | +0.640% | 298,311 | -27.027% | |
| 2024-03-21 | 6.2400 | 6.2600 | 6.1900 | 6.2500 | +0.969% | 400,452 | -26.560% | |
| 2024-03-20 | 5.9900 | 6.2150 | 5.9750 | 6.1900 | +2.995% | 325,830 | -25.848% | |
| 2024-03-19 | 5.9600 | 6.0200 | 5.9300 | 6.0100 | +0.670% | 431,557 | -23.627% | |
| 2024-03-18 | 6.1100 | 6.1300 | 5.9700 | 5.9700 | -2.291% | 369,652 | -23.116% | |
| 2024-03-15 | 5.9900 | 6.1300 | 5.9900 | 6.1100 | +0.992% | 975,588 | -24.877% | |
| 2024-03-14 | 6.0300 | 6.0800 | 5.9650 | 6.0500 | +0.166% | 250,744 | -24.132% | |
| 2024-03-13 | 6.0000 | 6.1290 | 5.9850 | 6.0400 | +0.499% | 335,530 | -24.007% | |
| 2024-03-12 | 6.1900 | 6.1900 | 6.0000 | 6.0100 | -3.221% | 299,382 | -23.627% | |
| 2024-03-11 | 5.9700 | 6.2500 | 5.8200 | 6.2100 | +3.156% | 572,358 | -26.087% | |
| 2024-03-08 | 6.1500 | 6.2050 | 5.8900 | 6.0200 | +0.166% | 477,798 | -23.754% | |
| 2024-03-07 | 5.9700 | 6.0750 | 5.9350 | 6.0100 | 0.000% | 340,295 | -23.627% | |
| 2024-03-06 | 6.1000 | 6.1100 | 5.9600 | 6.0100 | -0.332% | 349,237 | -23.627% | |
| 2024-03-05 | 6.0300 | 6.1400 | 5.9800 | 6.0300 | -0.495% | 288,493 | -23.881% | |
| 2024-03-04 | 6.1500 | 6.1900 | 6.0450 | 6.0600 | -1.623% | 206,313 | -24.257% | |
| 2024-03-01 | 6.1400 | 6.1900 | 6.0700 | 6.1600 | +1.316% | 309,061 | -25.487% | |
| 2024-02-29 | 6.0500 | 6.1600 | 6.0201 | 6.0800 | +1.503% | 315,813 | -24.507% | |
| 2024-02-28 | 6.0000 | 6.1050 | 5.9538 | 5.9900 | -1.480% | 364,807 | -23.372% | |
| 2024-02-27 | 6.2500 | 6.2800 | 6.0800 | 6.0800 | -2.720% | 250,455 | -24.507% | |
| 2024-02-26 | 6.2600 | 6.3750 | 6.1920 | 6.2500 | -0.160% | 284,793 | -26.560% | |
| 2024-02-23 | 6.2600 | 6.2800 | 6.1500 | 6.2600 | +0.482% | 217,229 | -26.677% | |
| 2024-02-22 | 6.1600 | 6.2500 | 6.1300 | 6.2300 | +1.136% | 328,288 | -26.324% | |
| 2024-02-21 | 6.1100 | 6.1700 | 6.0250 | 6.1600 | +1.149% | 289,251 | -25.487% | |
| 2024-02-20 | 6.0700 | 6.1400 | 6.0201 | 6.0900 | -0.490% | 498,273 | -24.631% | |
| 2024-02-16 | 6.3100 | 6.3700 | 6.1100 | 6.1200 | -3.011% | 330,486 | -25.000% | |
| 2024-02-15 | 6.3500 | 6.3500 | 6.1600 | 6.3100 | -0.786% | 457,575 | -27.258% | |
| 2024-02-14 | 6.4000 | 6.4900 | 6.3300 | 6.3600 | +0.157% | 256,693 | -27.830% | |
| 2024-02-13 | 6.5600 | 6.5600 | 6.3450 | 6.3500 | -3.933% | 438,512 | -27.717% | |
| 2024-02-12 | 6.4600 | 6.7350 | 6.4100 | 6.6100 | +2.640% | 602,003 | -30.560% | |
| 2024-02-09 | 6.2200 | 6.4500 | 6.2100 | 6.4400 | +4.207% | 573,022 | -28.727% | |
| 2024-02-08 | 6.1800 | 6.2050 | 6.1000 | 6.1800 | +0.162% | 258,007 | -25.728% | |
| 2024-02-07 | 6.0800 | 6.2200 | 6.0500 | 6.1700 | +0.982% | 361,766 | -25.608% | |
| 2024-02-06 | 6.1300 | 6.2200 | 6.0800 | 6.1100 | +0.164% | 324,119 | -24.877% | |
| 2024-02-05 | 6.1800 | 6.1800 | 6.0100 | 6.1000 | -0.489% | 442,424 | -24.754% | |
| 2024-02-02 | 6.2100 | 6.2300 | 6.0638 | 6.1300 | -1.447% | 302,140 | -25.122% | |
| 2024-02-01 | 6.1500 | 6.2550 | 5.9700 | 6.2200 | +1.967% | 687,260 | -26.206% | |
| 2024-01-31 | 6.1400 | 6.2850 | 6.0805 | 6.1000 | -0.489% | 793,767 | -24.754% | |
| 2024-01-30 | 6.3400 | 6.4905 | 6.1200 | 6.1300 | -4.666% | 507,755 | -25.122% | |
| 2024-01-29 | 6.1000 | 6.4300 | 5.9700 | 6.4300 | +8.983% | 868,950 | -28.616% | |
| 2024-01-26 | 5.8500 | 5.9200 | 5.7501 | 5.9000 | +1.201% | 265,935 | -22.203% | |
| 2024-01-25 | 5.6800 | 5.8450 | 5.6800 | 5.8300 | +3.004% | 377,665 | -21.269% | |
| 2024-01-24 | 5.6100 | 5.6700 | 5.6000 | 5.6600 | +1.616% | 220,983 | -18.905% | |
| 2024-01-23 | 5.7400 | 5.7400 | 5.5500 | 5.5700 | -2.792% | 331,277 | -17.594% | |
| 2024-01-22 | 5.8100 | 5.8500 | 5.6800 | 5.7300 | -1.036% | 383,634 | -19.895% | |
| 2024-01-19 | 5.8200 | 5.8300 | 5.6850 | 5.7900 | +0.347% | 353,466 | -20.725% | |
| 2024-01-18 | 5.6900 | 5.7800 | 5.5750 | 5.7700 | +2.124% | 547,095 | -20.451% | |
| 2024-01-17 | 5.6400 | 5.8050 | 5.6000 | 5.6500 | 0.000% | 546,019 | -18.761% | |
| 2024-01-16 | 5.3500 | 5.6800 | 5.3500 | 5.6500 | +6.403% | 982,379 | -18.761% | |
| 2024-01-12 | 5.1700 | 5.3400 | 5.1700 | 5.3100 | +3.307% | 477,251 | -13.559% | |
| 2024-01-11 | 5.1200 | 5.1453 | 5.0400 | 5.1400 | -0.194% | 306,002 | -10.700% | |
| 2024-01-10 | 5.2000 | 5.2100 | 5.0900 | 5.1500 | -0.962% | 259,779 | -10.874% | |
| 2024-01-09 | 5.2900 | 5.2900 | 5.1150 | 5.2000 | -2.256% | 344,048 | -11.731% | |
| 2024-01-08 | 5.4600 | 5.4600 | 5.1700 | 5.3200 | -2.742% | 704,157 | -13.722% | |
| 2024-01-05 | 5.1500 | 5.5000 | 5.1500 | 5.4700 | +5.598% | 734,860 | -16.088% | |
| 2024-01-04 | 5.1400 | 5.3500 | 5.1300 | 5.1800 | +1.370% | 403,049 | -11.390% | |
| 2024-01-03 | 5.1500 | 5.2450 | 5.1100 | 5.1100 | -0.195% | 318,735 | -10.176% | |
| 2024-01-02 | 5.2700 | 5.3100 | 5.0700 | 5.1200 | -2.846% | 444,972 | -10.352% | |
| 2023-12-29 | 5.2600 | 5.3500 | 5.1400 | 5.2700 | +0.573% | 533,908 | -12.903% | |
| 2023-12-28 | 5.4200 | 5.4350 | 5.2400 | 5.2400 | -3.499% | 379,289 | -12.405% | |
| 2023-12-27 | 5.4300 | 5.5000 | 5.3200 | 5.4300 | 0.000% | 382,520 | -15.470% | |
| 2023-12-26 | 5.1700 | 5.5000 | 5.1403 | 5.4300 | +2.068% | 1,044,320 | -15.470% | |
| 2023-12-22 | 5.1400 | 5.3500 | 5.0200 | 5.3200 | +3.101% | 1,653,718 | -13.722% | |
| 2023-12-21 | 5.1200 | 5.2600 | 5.0800 | 5.1600 | 0.000% | 450,277 | -11.047% | |
| 2023-12-20 | 5.2400 | 5.2500 | 5.1100 | 5.1600 | -1.901% | 453,149 | -11.047% | Div $0.060 |
| 2023-12-19 | 5.0400 | 5.2700 | 5.0300 | 5.2600 | +4.573% | 632,349 | -12.738% | |
| 2023-12-18 | 5.0000 | 5.0900 | 4.8550 | 5.0300 | +3.711% | 529,089 | -8.748% | |
| 2023-12-15 | 4.7700 | 4.8900 | 4.7100 | 4.8500 | +1.464% | 1,040,261 | -5.361% | |
| 2023-12-14 | 4.8400 | 4.9000 | 4.6900 | 4.7800 | -0.830% | 560,413 | -3.975% | |
| 2023-12-13 | 4.7100 | 4.8300 | 4.6600 | 4.8200 | +2.119% | 518,562 | -4.772% | |
| 2023-12-12 | 4.7500 | 4.7600 | 4.6300 | 4.7200 | -0.422% | 348,766 | -2.754% | |
| 2023-12-11 | 4.8500 | 4.8800 | 4.6950 | 4.7400 | -2.669% | 341,250 | -3.165% | |
| 2023-12-08 | 4.8900 | 4.9700 | 4.8250 | 4.8700 | -0.815% | 348,441 | -5.749% | |
| 2023-12-07 | 4.9500 | 4.9900 | 4.8300 | 4.9100 | -0.203% | 405,355 | -6.517% | |
| 2023-12-06 | 4.8700 | 5.1999 | 4.8700 | 4.9200 | +2.714% | 738,662 | -6.707% | |
| 2023-12-05 | 4.7700 | 4.8400 | 4.7000 | 4.7900 | +0.209% | 376,986 | -4.175% | |
| 2023-12-04 | 4.8900 | 4.9400 | 4.7750 | 4.7800 | -2.449% | 406,169 | -3.975% | |
| 2023-12-01 | 4.8300 | 4.9300 | 4.8255 | 4.9000 | +1.031% | 223,064 | -6.327% | |
| 2023-11-30 | 4.9100 | 4.9800 | 4.8300 | 4.8500 | -1.623% | 202,379 | -5.361% | |
| 2023-11-29 | 4.9100 | 4.9700 | 4.8344 | 4.9300 | 0.000% | 316,606 | -6.897% |