NYSE American - Delayed Quote • USD
Altisource Asset Management Corporation (AAMC)
At close: April 25 at 3:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0050 | 3.0050 | 1,600 |
| Apr 24, 2024 | 3.1600 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 1,000 |
| Apr 23, 2024 | 3.1500 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 2,500 |
| Apr 22, 2024 | 3.0100 | 3.8600 | 3.0100 | 3.2500 | 3.2500 | 41,900 |
| Apr 19, 2024 | 3.1900 | 3.2000 | 3.0100 | 3.0100 | 3.0100 | 2,900 |
| Apr 18, 2024 | 3.3400 | 3.4700 | 2.9000 | 3.0900 | 3.0900 | 9,600 |
| Apr 17, 2024 | 3.4000 | 3.6500 | 3.0000 | 3.2200 | 3.2200 | 19,800 |
| Apr 16, 2024 | 3.4500 | 3.5200 | 3.2810 | 3.4300 | 3.4300 | 6,300 |
| Apr 15, 2024 | 3.4500 | 3.7300 | 3.4500 | 3.6250 | 3.6250 | 3,600 |
| Apr 12, 2024 | 3.6000 | 3.7850 | 3.3750 | 3.7850 | 3.7850 | 9,300 |
| Apr 11, 2024 | 3.3400 | 3.7700 | 3.3400 | 3.6000 | 3.6000 | 22,000 |
| Apr 10, 2024 | 3.5700 | 3.9300 | 3.3300 | 3.3300 | 3.3300 | 13,400 |
| Apr 9, 2024 | 3.7400 | 4.0100 | 3.5000 | 3.6100 | 3.6100 | 2,300 |
| Apr 8, 2024 | 3.8000 | 3.9800 | 3.5500 | 3.7400 | 3.7400 | 16,600 |
| Apr 5, 2024 | 3.3900 | 3.9700 | 3.1900 | 3.9700 | 3.9700 | 15,000 |
| Apr 4, 2024 | 3.5680 | 3.5680 | 3.1900 | 3.3300 | 3.3300 | 7,900 |
| Apr 3, 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 2,800 |
| Apr 2, 2024 | 3.3900 | 4.1000 | 3.2500 | 3.5500 | 3.5500 | 8,600 |
| Apr 1, 2024 | 3.2600 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 2,600 |
| Mar 28, 2024 | 3.4870 | 3.4870 | 3.2600 | 3.2600 | 3.2600 | 700 |
| Mar 27, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| Mar 26, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 25, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,400 |
| Mar 22, 2024 | 3.6000 | 3.6000 | 3.2200 | 3.2200 | 3.2200 | 3,900 |
| Mar 21, 2024 | 3.4800 | 3.8100 | 3.4800 | 3.5500 | 3.5500 | 3,100 |
| Mar 20, 2024 | 3.5100 | 3.7900 | 3.4100 | 3.5700 | 3.5700 | 3,200 |
| Mar 19, 2024 | 3.9320 | 3.9700 | 3.5300 | 3.5300 | 3.5300 | 8,700 |
| Mar 18, 2024 | 3.7100 | 5.0000 | 3.5500 | 3.9800 | 3.9800 | 73,300 |
| Mar 15, 2024 | 3.4600 | 3.6600 | 3.2100 | 3.6600 | 3.6600 | 13,300 |
| Mar 14, 2024 | 3.5100 | 3.5500 | 3.1700 | 3.4400 | 3.4400 | 14,100 |
| Mar 13, 2024 | 3.3300 | 3.5200 | 3.3300 | 3.5100 | 3.5100 | 5,900 |
| Mar 12, 2024 | 3.6100 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 2,800 |
| Mar 11, 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 3,300 |
| Mar 8, 2024 | 3.7700 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 1,900 |
| Mar 7, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 1,300 |
| Mar 6, 2024 | 3.9100 | 3.9100 | 3.5450 | 3.5450 | 3.5450 | 3,300 |
| Mar 5, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 900 |
| Mar 4, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 800 |
| Mar 1, 2024 | 4.1400 | 4.2600 | 4.0000 | 4.1900 | 4.1900 | 4,200 |
| Feb 29, 2024 | 4.2400 | 4.3400 | 4.0100 | 4.0100 | 4.0100 | 4,000 |
| Feb 28, 2024 | 4.2000 | 4.2300 | 4.0930 | 4.2200 | 4.2200 | 4,400 |
| Feb 27, 2024 | 4.2100 | 4.3500 | 4.1300 | 4.1300 | 4.1300 | 5,200 |
| Feb 26, 2024 | 4.1500 | 4.4500 | 4.1100 | 4.1100 | 4.1100 | 3,600 |
| Feb 23, 2024 | 4.0400 | 4.3800 | 4.0200 | 4.1900 | 4.1900 | 7,300 |
| Feb 22, 2024 | 4.2500 | 4.4900 | 4.0800 | 4.1000 | 4.1000 | 22,000 |
| Feb 21, 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4000 | 4.4000 | 2,300 |
| Feb 20, 2024 | 4.3900 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 1,600 |
| Feb 16, 2024 | 4.4800 | 4.4800 | 4.3700 | 4.4700 | 4.4700 | 2,500 |
| Feb 15, 2024 | 4.5250 | 4.6200 | 4.3300 | 4.4000 | 4.4000 | 2,700 |
| Feb 14, 2024 | 4.4700 | 4.6800 | 4.2400 | 4.6200 | 4.6200 | 3,300 |
| Feb 13, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 1,800 |
| Feb 12, 2024 | 4.6200 | 4.6700 | 4.2700 | 4.3000 | 4.3000 | 11,400 |
| Feb 9, 2024 | 4.3100 | 4.8600 | 4.0600 | 4.5800 | 4.5800 | 15,200 |
| Feb 8, 2024 | 4.5200 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 1,700 |
| Feb 7, 2024 | 4.7000 | 4.7220 | 4.2800 | 4.5200 | 4.5200 | 21,000 |
| Feb 6, 2024 | 4.9000 | 4.9000 | 4.6800 | 4.6800 | 4.6800 | 3,200 |
| Feb 5, 2024 | 4.7300 | 4.9600 | 4.7300 | 4.9600 | 4.9600 | 1,700 |
| Feb 2, 2024 | 4.8750 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 4,000 |
| Feb 1, 2024 | 5.0600 | 5.0600 | 4.6000 | 4.7200 | 4.7200 | 9,400 |
| Jan 31, 2024 | 5.0200 | 5.0200 | 4.8100 | 4.8100 | 4.8100 | 2,600 |
| Jan 30, 2024 | 4.9000 | 5.1900 | 4.6500 | 5.0900 | 5.0900 | 5,600 |
| Jan 29, 2024 | 4.8900 | 5.0900 | 4.7320 | 5.0700 | 5.0700 | 4,900 |
| Jan 26, 2024 | 5.0300 | 5.1600 | 4.8900 | 4.8900 | 4.8900 | 11,000 |
| Jan 25, 2024 | 5.1300 | 5.3500 | 5.1000 | 5.1400 | 5.1400 | 7,900 |
| Jan 24, 2024 | 5.2900 | 5.6900 | 5.0100 | 5.0100 | 5.0100 | 20,300 |
| Jan 23, 2024 | 5.1850 | 5.2660 | 4.9000 | 5.1900 | 5.1900 | 17,200 |
| Jan 22, 2024 | 4.9000 | 5.2200 | 4.6800 | 5.1100 | 5.1100 | 49,300 |
| Jan 19, 2024 | 5.0680 | 5.0800 | 4.5900 | 4.7900 | 4.7900 | 44,500 |
| Jan 18, 2024 | 5.1700 | 5.5870 | 4.8500 | 5.1700 | 5.1700 | 20,100 |
| Jan 17, 2024 | 4.9400 | 5.5000 | 4.6300 | 5.2000 | 5.2000 | 154,500 |
| Jan 16, 2024 | 4.0000 | 5.5100 | 4.0000 | 5.0000 | 5.0000 | 866,000 |
| Jan 12, 2024 | 3.3900 | 3.5500 | 3.3900 | 3.5500 | 3.5500 | 7,500 |
| Jan 11, 2024 | 3.4200 | 3.7400 | 3.3160 | 3.5000 | 3.5000 | 65,700 |
| Jan 10, 2024 | 3.9700 | 3.9900 | 3.2700 | 3.5000 | 3.5000 | 21,200 |
| Jan 9, 2024 | 4.2300 | 4.3500 | 3.8900 | 3.8900 | 3.8900 | 25,200 |
| Jan 8, 2024 | 4.0800 | 4.3630 | 3.5290 | 4.2800 | 4.2800 | 32,000 |
| Jan 5, 2024 | 3.9600 | 4.4000 | 3.6600 | 3.8200 | 3.8200 | 43,600 |
| Jan 4, 2024 | 3.7500 | 4.0500 | 3.6750 | 4.0500 | 4.0500 | 10,700 |
| Jan 3, 2024 | 4.1700 | 4.3400 | 3.8700 | 3.8900 | 3.8900 | 17,300 |
| Jan 2, 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 3,300 |
| Dec 29, 2023 | 4.4500 | 4.5900 | 3.8900 | 4.1400 | 4.1400 | 32,700 |
| Dec 28, 2023 | 4.5200 | 4.8500 | 4.4100 | 4.4200 | 4.4200 | 25,700 |
| Dec 27, 2023 | 4.4400 | 4.8000 | 4.3590 | 4.5300 | 4.5300 | 34,400 |
| Dec 26, 2023 | 4.3400 | 4.4260 | 4.1100 | 4.2100 | 4.2100 | 19,600 |
| Dec 22, 2023 | 4.3300 | 4.8680 | 4.2900 | 4.3500 | 4.3500 | 13,200 |
| Dec 21, 2023 | 4.3560 | 4.3900 | 4.2000 | 4.3800 | 4.3800 | 13,200 |
| Dec 20, 2023 | 4.6800 | 4.6800 | 4.3100 | 4.3200 | 4.3200 | 14,500 |
| Dec 19, 2023 | 5.0000 | 5.0800 | 4.7000 | 4.7000 | 4.7000 | 23,300 |
| Dec 18, 2023 | 4.8700 | 5.1000 | 4.8700 | 5.0600 | 5.0600 | 23,200 |
| Dec 15, 2023 | 5.5100 | 5.9200 | 4.8400 | 4.9600 | 4.9600 | 74,800 |
| Dec 14, 2023 | 5.5300 | 5.5600 | 5.1400 | 5.5600 | 5.5600 | 29,000 |
| Dec 13, 2023 | 5.7900 | 5.7900 | 5.1000 | 5.3100 | 5.3100 | 60,700 |
| Dec 12, 2023 | 6.4500 | 6.5700 | 5.8000 | 5.9900 | 5.9900 | 60,900 |
| Dec 11, 2023 | 6.9700 | 7.2800 | 5.6300 | 6.4800 | 6.4800 | 236,400 |
| Dec 8, 2023 | 5.2900 | 6.8000 | 4.8600 | 6.6500 | 6.6500 | 508,000 |
| Dec 7, 2023 | 4.0000 | 6.3900 | 3.9000 | 5.2100 | 5.2100 | 3,009,700 |
| Dec 6, 2023 | 3.3300 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 56,500 |
| Dec 5, 2023 | 3.2500 | 3.4200 | 3.2000 | 3.2900 | 3.2900 | 20,600 |
| Dec 4, 2023 | 3.2600 | 3.4000 | 3.1800 | 3.3500 | 3.3500 | 14,000 |
| Dec 1, 2023 | 3.2200 | 3.2800 | 3.1000 | 3.2600 | 3.2600 | 56,300 |
| Nov 30, 2023 | 3.1900 | 3.2800 | 3.1650 | 3.2600 | 3.2600 | 12,400 |
| Nov 29, 2023 | 3.1960 | 3.2030 | 3.1120 | 3.1600 | 3.1600 | 5,500 |
| Nov 28, 2023 | 3.0400 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 14,200 |
| Nov 27, 2023 | 2.8900 | 3.1400 | 2.8900 | 3.0900 | 3.0900 | 18,800 |
| Nov 24, 2023 | 2.8800 | 2.9800 | 2.8700 | 2.8900 | 2.8900 | 17,900 |
| Nov 22, 2023 | 2.8200 | 2.9600 | 2.8200 | 2.8800 | 2.8800 | 6,200 |
| Nov 21, 2023 | 2.7500 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 32,000 |
| Nov 20, 2023 | 2.7130 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 23,100 |
| Nov 17, 2023 | 2.9020 | 2.9100 | 2.6400 | 2.6900 | 2.6900 | 59,100 |
| Nov 16, 2023 | 3.0100 | 3.1000 | 2.7600 | 2.8600 | 2.8600 | 34,200 |
| Nov 15, 2023 | 3.1500 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 19,200 |
| Nov 14, 2023 | 3.1900 | 3.2250 | 3.1000 | 3.1000 | 3.1000 | 15,100 |
| Nov 13, 2023 | 3.4000 | 3.4000 | 3.1200 | 3.2000 | 3.2000 | 15,700 |
| Nov 10, 2023 | 3.2950 | 3.5100 | 2.7300 | 3.5100 | 3.5100 | 30,600 |
| Nov 9, 2023 | 3.6500 | 3.6500 | 3.1700 | 3.1700 | 3.1700 | 32,800 |
| Nov 8, 2023 | 3.5500 | 3.7300 | 3.5500 | 3.5800 | 3.5800 | 7,500 |
| Nov 7, 2023 | 3.5600 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | 12,000 |
| Nov 6, 2023 | 3.5100 | 3.8300 | 3.5100 | 3.6200 | 3.6200 | 29,100 |
| Nov 3, 2023 | 3.6100 | 4.0000 | 3.5450 | 3.6800 | 3.6800 | 22,200 |
| Nov 2, 2023 | 3.5800 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 26,300 |
| Nov 1, 2023 | 17:10 Stock Splits | |||||
| Nov 1, 2023 | 3.5500 | 3.7700 | 3.5100 | 3.7200 | 3.7200 | 40,800 |
| Oct 31, 2023 | 3.6471 | 3.6471 | 3.5294 | 3.6059 | 3.6059 | 36,550 |
| Oct 30, 2023 | 3.5588 | 3.5588 | 3.4706 | 3.5235 | 3.5235 | 13,940 |
| Oct 27, 2023 | 3.6000 | 3.6118 | 3.4765 | 3.5588 | 3.5588 | 9,860 |
| Oct 26, 2023 | 3.7029 | 3.7235 | 3.5294 | 3.5412 | 3.5412 | 15,470 |
| Oct 25, 2023 | 3.7376 | 3.8118 | 3.7353 | 3.7765 | 3.7765 | 6,290 |
| Oct 24, 2023 | 3.7706 | 3.8559 | 3.7706 | 3.8118 | 3.8118 | 5,270 |
| Oct 23, 2023 | 3.8471 | 3.9159 | 3.8235 | 3.8412 | 3.8412 | 12,240 |
| Oct 20, 2023 | 3.8618 | 3.9647 | 3.8529 | 3.8882 | 3.8882 | 12,240 |
| Oct 19, 2023 | 3.8765 | 3.8824 | 3.8294 | 3.8529 | 3.8529 | 12,240 |
| Oct 18, 2023 | 3.9824 | 4.0235 | 3.8235 | 3.8235 | 3.8235 | 14,790 |
| Oct 17, 2023 | 3.8941 | 4.0529 | 3.8941 | 3.9529 | 3.9529 | 10,710 |
| Oct 16, 2023 | 3.8824 | 3.9471 | 3.8294 | 3.8294 | 3.8294 | 18,190 |
| Oct 13, 2023 | 3.9000 | 4.0000 | 3.8941 | 3.9471 | 3.9471 | 17,510 |
| Oct 12, 2023 | 3.9824 | 4.0059 | 3.8824 | 4.0059 | 4.0059 | 17,850 |
| Oct 11, 2023 | 3.9588 | 4.0176 | 3.8412 | 3.8412 | 3.8412 | 4,760 |
| Oct 10, 2023 | 3.8882 | 4.1118 | 3.8824 | 4.0647 | 4.0647 | 6,800 |
| Oct 9, 2023 | 3.9882 | 4.0706 | 3.8882 | 3.9471 | 3.9471 | 10,370 |
| Oct 6, 2023 | 4.0059 | 4.1059 | 3.9353 | 3.9353 | 3.9353 | 12,750 |
| Oct 5, 2023 | 3.8824 | 4.1647 | 3.8824 | 4.0941 | 4.0941 | 57,460 |
| Oct 4, 2023 | 3.8588 | 4.1529 | 3.8247 | 4.0000 | 4.0000 | 20,740 |
| Oct 3, 2023 | 3.9353 | 3.9706 | 3.8471 | 3.9353 | 3.9353 | 15,640 |
| Oct 2, 2023 | 4.0529 | 4.2500 | 3.9059 | 3.9059 | 3.9059 | 18,700 |
| Sep 29, 2023 | 4.0882 | 4.1235 | 4.0588 | 4.0588 | 4.0588 | 13,090 |
| Sep 28, 2023 | 4.0588 | 4.1118 | 3.9471 | 3.9471 | 3.9471 | 15,300 |
| Sep 27, 2023 | 4.0412 | 4.2588 | 3.9294 | 3.9294 | 3.9294 | 60,010 |
| Sep 26, 2023 | 4.1176 | 4.1353 | 4.0059 | 4.0059 | 4.0059 | 12,920 |
| Sep 25, 2023 | 4.0353 | 4.3882 | 4.0000 | 4.1235 | 4.1235 | 68,680 |
| Sep 22, 2023 | 4.0882 | 4.4353 | 4.0353 | 4.0588 | 4.0588 | 84,150 |
| Sep 21, 2023 | 4.0765 | 4.3647 | 4.0765 | 4.1647 | 4.1647 | 57,460 |
| Sep 20, 2023 | 3.9588 | 4.4824 | 3.9412 | 4.1882 | 4.1882 | 105,400 |
| Sep 19, 2023 | 4.1529 | 4.1529 | 3.8588 | 3.8588 | 3.8588 | 71,570 |
| Sep 18, 2023 | 4.0882 | 4.2353 | 4.0412 | 4.1471 | 4.1471 | 55,590 |
| Sep 15, 2023 | 3.9353 | 4.2059 | 3.9235 | 4.0882 | 4.0882 | 37,570 |
| Sep 14, 2023 | 4.2118 | 4.3529 | 4.0471 | 4.0471 | 4.0471 | 49,130 |
| Sep 13, 2023 | 3.9882 | 4.1765 | 3.9235 | 4.0882 | 4.0882 | 78,370 |
| Sep 12, 2023 | 4.1353 | 4.1765 | 3.8294 | 4.0294 | 4.0294 | 41,820 |
| Sep 11, 2023 | 3.9647 | 4.4412 | 3.9647 | 4.1765 | 4.1765 | 92,650 |
| Sep 8, 2023 | 4.2824 | 4.3918 | 3.6882 | 3.7118 | 3.7118 | 53,040 |
| Sep 7, 2023 | 4.7059 | 4.7059 | 4.2059 | 4.2412 | 4.2412 | 44,200 |
| Sep 6, 2023 | 4.7294 | 4.8353 | 4.5665 | 4.6412 | 4.6412 | 30,090 |
| Sep 5, 2023 | 4.8353 | 5.2059 | 4.7059 | 4.7412 | 4.7412 | 27,030 |
| Sep 1, 2023 | 5.0118 | 5.1941 | 4.7529 | 4.9000 | 4.9000 | 36,040 |
| Aug 31, 2023 | 5.1471 | 5.2529 | 4.9588 | 4.9647 | 4.9647 | 24,990 |
| Aug 30, 2023 | 5.0000 | 5.3824 | 5.0000 | 5.1882 | 5.1882 | 45,050 |
| Aug 29, 2023 | 5.2471 | 5.5882 | 5.0059 | 5.2294 | 5.2294 | 65,280 |
| Aug 28, 2023 | 5.0765 | 5.4706 | 5.0765 | 5.3412 | 5.3412 | 55,420 |
| Aug 25, 2023 | 4.8824 | 5.3529 | 4.8824 | 5.0500 | 5.0500 | 64,430 |
| Aug 24, 2023 | 5.2235 | 5.6941 | 5.0824 | 5.0824 | 5.0824 | 90,270 |
| Aug 23, 2023 | 4.7529 | 5.2941 | 4.7529 | 5.2353 | 5.2353 | 177,480 |
| Aug 22, 2023 | 5.2176 | 5.3706 | 4.8294 | 4.8765 | 4.8765 | 97,410 |
| Aug 21, 2023 | 5.5882 | 5.7294 | 5.1147 | 5.2412 | 5.2412 | 202,300 |
| Aug 18, 2023 | 5.8941 | 6.0529 | 5.7588 | 5.8471 | 5.8471 | 60,860 |
| Aug 17, 2023 | 5.7765 | 6.0176 | 5.7412 | 5.9000 | 5.9000 | 84,830 |
| Aug 16, 2023 | 5.7353 | 6.2506 | 5.6953 | 5.8706 | 5.8706 | 267,070 |
| Aug 15, 2023 | 6.3059 | 8.0559 | 5.7947 | 6.0471 | 6.0471 | 1,372,580 |
| Aug 14, 2023 | 21.2765 | 21.9824 | 17.3882 | 19.3176 | 19.3176 | 728,790 |
| Aug 11, 2023 | 21.1765 | 22.7588 | 21.1765 | 22.0588 | 22.0588 | 23,460 |
| Aug 10, 2023 | 22.3529 | 22.5265 | 21.0412 | 21.1765 | 21.1765 | 45,220 |
| Aug 9, 2023 | 23.6765 | 24.1118 | 21.8294 | 22.1765 | 22.1765 | 49,980 |
| Aug 8, 2023 | 24.8824 | 25.8765 | 22.2059 | 23.6235 | 23.6235 | 70,040 |
| Aug 7, 2023 | 24.3529 | 25.2235 | 24.1412 | 25.1471 | 25.1471 | 17,510 |
| Aug 4, 2023 | 23.9412 | 24.1176 | 23.5000 | 23.5471 | 23.5471 | 36,890 |
| Aug 3, 2023 | 25.5294 | 25.5294 | 23.8235 | 23.8824 | 23.8824 | 29,920 |
| Aug 2, 2023 | 24.1176 | 25.8176 | 22.9412 | 25.2947 | 25.2947 | 42,670 |
| Aug 1, 2023 | 26.1524 | 26.1524 | 23.6176 | 24.3176 | 24.3176 | 23,290 |
| Jul 31, 2023 | 27.9412 | 28.3882 | 25.3412 | 25.3412 | 25.3412 | 28,730 |
| Jul 28, 2023 | 22.3529 | 29.0471 | 22.3529 | 27.9706 | 27.9706 | 131,750 |
| Jul 27, 2023 | 23.0353 | 23.4941 | 21.5647 | 22.2647 | 22.2647 | 100,640 |
| Jul 26, 2023 | 25.0353 | 25.0847 | 22.8176 | 23.6471 | 23.6471 | 71,910 |
| Jul 25, 2023 | 26.9412 | 27.0471 | 24.6176 | 25.0059 | 25.0059 | 86,360 |
| Jul 24, 2023 | 28.2941 | 28.8235 | 26.5353 | 26.9941 | 26.9941 | 74,290 |
| Jul 21, 2023 | 29.1176 | 29.4118 | 28.5735 | 28.7529 | 28.7529 | 41,310 |
| Jul 20, 2023 | 30.3882 | 30.5294 | 28.5353 | 28.7641 | 28.7641 | 44,540 |
| Jul 19, 2023 | 30.5653 | 31.7647 | 30.0882 | 30.0941 | 30.0941 | 57,290 |
| Jul 18, 2023 | 31.1941 | 31.9529 | 30.0888 | 31.3529 | 31.3529 | 53,040 |
| Jul 17, 2023 | 33.4882 | 33.4882 | 30.6000 | 30.9471 | 30.9471 | 78,540 |
| Jul 14, 2023 | 33.1118 | 35.1176 | 32.7118 | 33.1529 | 33.1529 | 30,770 |
| Jul 13, 2023 | 36.2353 | 36.2353 | 32.0824 | 32.3235 | 32.3235 | 38,080 |
| Jul 12, 2023 | 33.2118 | 36.4706 | 32.7147 | 35.7353 | 35.7353 | 57,630 |
| Jul 11, 2023 | 33.1941 | 34.4118 | 31.1765 | 32.1765 | 32.1765 | 35,020 |
| Jul 10, 2023 | 33.2353 | 34.9706 | 31.6765 | 33.1794 | 33.1794 | 54,230 |
| Jul 7, 2023 | 34.4118 | 34.4118 | 30.2941 | 30.7941 | 30.7941 | 36,720 |
| Jul 6, 2023 | 34.1765 | 37.5706 | 33.1235 | 34.1176 | 34.1176 | 36,040 |
| Jul 5, 2023 | 30.0059 | 35.5000 | 29.5588 | 34.2588 | 34.2588 | 59,500 |
| Jul 3, 2023 | 32.6471 | 33.2294 | 30.2176 | 30.2176 | 30.2176 | 26,010 |
| Jun 30, 2023 | 32.2588 | 33.3118 | 31.3765 | 33.0529 | 33.0529 | 18,700 |
| Jun 29, 2023 | 29.4118 | 33.6794 | 29.4118 | 32.1471 | 32.1471 | 30,090 |
| Jun 28, 2023 | 31.0529 | 32.3529 | 28.2382 | 29.2353 | 29.2353 | 37,400 |
| Jun 27, 2023 | 33.1059 | 33.1059 | 31.4706 | 31.5588 | 31.5588 | 17,000 |
| Jun 26, 2023 | 33.4235 | 34.2059 | 32.5471 | 32.5471 | 32.5471 | 13,090 |
| Jun 23, 2023 | 33.2294 | 35.0588 | 32.0588 | 33.4118 | 33.4118 | 24,480 |
| Jun 22, 2023 | 34.0000 | 34.6471 | 32.8235 | 33.3294 | 33.3294 | 44,880 |
| Jun 21, 2023 | 33.2059 | 33.8235 | 31.5647 | 33.2294 | 33.2294 | 20,740 |
| Jun 20, 2023 | 35.5882 | 35.5882 | 33.4294 | 33.9059 | 33.9059 | 22,950 |
| Jun 16, 2023 | 37.0000 | 37.9529 | 35.3176 | 35.9471 | 35.9471 | 33,830 |
| Jun 15, 2023 | 33.5294 | 38.4765 | 32.8941 | 38.1176 | 38.1176 | 63,070 |
| Jun 14, 2023 | 37.6529 | 38.8247 | 26.4706 | 33.5294 | 33.5294 | 331,670 |
| Jun 13, 2023 | 45.2941 | 45.2941 | 35.8824 | 36.2529 | 36.2529 | 342,040 |
| Jun 12, 2023 | 50.0000 | 52.5235 | 43.7176 | 43.7706 | 43.7706 | 168,470 |
| Jun 9, 2023 | 53.8176 | 54.1176 | 47.1765 | 48.9941 | 48.9941 | 42,840 |
| Jun 8, 2023 | 54.7059 | 54.7059 | 53.8235 | 54.1765 | 54.1765 | 8,670 |
| Jun 7, 2023 | 54.1176 | 56.3529 | 54.1088 | 54.4706 | 54.4706 | 19,720 |
| Jun 6, 2023 | 52.4706 | 53.9206 | 50.3059 | 53.0529 | 53.0529 | 21,080 |
| Jun 5, 2023 | 55.2118 | 55.8824 | 51.4382 | 51.7059 | 51.7059 | 21,250 |
| Jun 2, 2023 | 56.4412 | 56.6706 | 55.3000 | 55.8824 | 55.8824 | 25,840 |
| Jun 1, 2023 | 59.4235 | 59.4235 | 54.5724 | 55.6471 | 55.6471 | 21,590 |
| May 31, 2023 | 58.5824 | 59.1706 | 56.5353 | 57.3647 | 57.3647 | 18,190 |
| May 30, 2023 | 60.2218 | 60.2218 | 57.6471 | 58.0000 | 58.0000 | 22,100 |
| May 26, 2023 | 57.3529 | 59.1176 | 57.0588 | 57.4882 | 57.4882 | 12,920 |
| May 25, 2023 | 57.2476 | 57.7000 | 57.0588 | 57.0588 | 57.0588 | 2,720 |
| May 24, 2023 | 57.3529 | 57.3529 | 56.4706 | 56.7647 | 56.7647 | 4,080 |
| May 23, 2023 | 57.5882 | 58.3741 | 56.9529 | 57.6471 | 57.6471 | 13,260 |
| May 22, 2023 | 56.6471 | 59.1059 | 56.2824 | 57.6353 | 57.6353 | 4,930 |
| May 19, 2023 | 58.8176 | 58.8176 | 55.9118 | 57.0353 | 57.0353 | 8,160 |
| May 18, 2023 | 59.7176 | 60.7353 | 55.3529 | 58.6941 | 58.6941 | 37,740 |
| May 17, 2023 | 51.2941 | 60.8824 | 50.9559 | 59.2412 | 59.2412 | 60,350 |
| May 16, 2023 | 48.8824 | 53.6471 | 47.0588 | 50.4412 | 50.4412 | 113,900 |
| May 15, 2023 | 45.3588 | 47.2059 | 44.6765 | 46.1706 | 46.1706 | 26,860 |
| May 12, 2023 | 49.7412 | 49.7412 | 44.9412 | 45.2941 | 45.2941 | 40,800 |
| May 11, 2023 | 50.7412 | 50.7412 | 48.7941 | 49.3235 | 49.3235 | 23,970 |
| May 10, 2023 | 51.1765 | 52.2941 | 49.6400 | 50.1176 | 50.1176 | 36,210 |
| May 9, 2023 | 51.4647 | 51.4706 | 49.5000 | 50.3529 | 50.3529 | 19,890 |
| May 8, 2023 | 50.4706 | 52.0588 | 49.5582 | 51.1000 | 51.1000 | 15,810 |
| May 5, 2023 | 50.8235 | 53.0588 | 50.2235 | 50.3647 | 50.3647 | 19,720 |
| May 4, 2023 | 49.4059 | 51.0588 | 48.8235 | 50.3235 | 50.3235 | 15,470 |
| May 3, 2023 | 53.8235 | 53.8235 | 50.0882 | 50.0882 | 50.0882 | 12,580 |
| May 2, 2023 | 51.0382 | 53.5824 | 50.0000 | 53.0647 | 53.0647 | 22,440 |
| May 1, 2023 | 48.8235 | 51.9118 | 48.2353 | 51.1824 | 51.1824 | 38,080 |
| Apr 28, 2023 | 50.4706 | 55.0353 | 48.7941 | 48.8294 | 48.8294 | 26,010 |
| Apr 27, 2023 | 49.5882 | 52.5288 | 49.5882 | 50.4706 | 50.4706 | 33,660 |
| Apr 26, 2023 | 48.1941 | 50.9412 | 47.5529 | 49.0941 | 49.0941 | 21,420 |