Cognyte Software Ltd. CGNT
-70.4%vs Day 1Spinoff of Verint Systems Inc (VRNT) · Classic Spinoff · Spun Feb 2, 2021
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | February 2, 2021 |
| Days since spinoff | 2064 days · 2055 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | February 2, 2023 |
| Parent | Verint Systems Inc (VRNT) |
| Day-1 reaction | |
| Day 1 open | $27.99 |
| Day 1 return (open→close) | +2.9% |
| Day 1 price (close) | $28.81 |
| Day 1 range | $26.77 – $29.70 +10.9% spread |
| Day 1 low held? | Breached after 18 sessions to -91.4% below |
| Price levels | |
| Post-spin low (closing) | $2.35 on Dec 19, 2022 · 679 days post-spin |
| Current price (Sep 25, 2026) | $8.52 |
| Returns | |
| Return vs Day 1 (close) | -70.4% |
| — range by day 1 entry theoretical bounds | -71.3% to -68.2% |
| Return vs post-spin low | +262.6% |
| First-quarter return (≈90d) | -15.8% |
| 1-year return | -64.6% |
| 3-year return | -74.1% |
| 5-year return | -74.6% |
| Annualized return (CAGR) | -19.5% |
| Versus benchmarks | |
| S&P 500 over same window | +114.4% |
| Annualized excess vs S&P | -34.0% |
| Risk & recovery | |
| Max drawdown | -92.7% |
| Days to recover Day 1 | 18 days |
| Shares & ownership | |
| Shares outstanding Apr 30, 2026 | 73,705,907 |
| Treasury shares repurchased and held · Apr 30, 2026 | 3,825,514 |
| Diluted average shares the EPS denominator | 73,063,000 |
| Free float | 55,307,868 75% of shares outstanding |
| Held by institutions | 71% insiders 6.6% |
| Share count trend Apr 2025 → Apr 2026 | +1.1% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $5.39M |
| Normal volume baseline | 407,700 shares · now 1.61x |
| Day 1 volume | 4.5x normal · first week 3.4x |
| Decay | half in 10 sessions · normal by 12 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $8.73 | $8.73 | $8.46 | $8.52 | 452,300 | 55,307,868 | 0.61% | $628M | — | — |
| 2026-09-24 | $8.69 | $8.88 | $8.66 | $8.70 | 415,900 | 55,307,868 | 0.56% | $641M | — | — |
| 2026-09-23 | $8.67 | $8.97 | $8.59 | $8.73 | 664,300 | 55,307,868 | 0.90% | $643M | — | — |
| 2026-09-22 | $8.63 | $8.68 | $8.43 | $8.63 | 555,800 | 55,307,868 | 0.75% | $636M | — | — |
| 2026-09-21 | $8.48 | $8.56 | $8.39 | $8.53 | 666,100 | 55,307,868 | 0.90% | $629M | — | — |
| 2026-09-18 | $8.60 | $8.72 | $8.38 | $8.41 | 919,100 | 55,307,868 | 1.25% | $620M | — | — |
| 2026-09-17 | $8.47 | $8.70 | $8.36 | $8.62 | 537,000 | 55,307,868 | 0.73% | $635M | — | — |
| 2026-09-16 | $8.42 | $8.53 | $8.37 | $8.47 | 652,000 | 55,307,868 | 0.88% | $624M | — | — |
| 2026-09-15 | $8.33 | $8.51 | $8.20 | $8.48 | 741,200 | 55,307,868 | 1.01% | $625M | — | — |
| 2026-09-14 | $8.14 | $8.41 | $8.12 | $8.33 | 599,900 | 55,307,868 | 0.81% | $614M | — | — |
| 2026-09-11 | $8.13 | $8.14 | $7.90 | $8.02 | 682,100 | 55,307,868 | 0.93% | $591M | — | — |
| 2026-09-10 | $8.00 | $8.16 | $7.94 | $8.08 | 658,100 | 55,307,868 | 0.89% | $596M | — | — |
| 2026-09-09 | $8.55 | $8.77 | $7.95 | $8.15 | 1,791,200 | 55,183,069 | 2.43% | $601M | — | — |
| 2026-09-08 | $8.40 | $8.40 | $8.06 | $8.23 | 1,101,200 | 55,183,069 | 1.49% | $607M | — | — |
| 2026-09-04 | $8.48 | $8.48 | $8.27 | $8.47 | 482,500 | 55,078,950 | 0.65% | $624M | — | — |
| 2026-09-03 | $8.45 | $8.63 | $8.39 | $8.48 | 481,000 | 55,078,950 | 0.65% | $625M | — | — |
| 2026-09-02 | $8.40 | $8.47 | $8.26 | $8.42 | 707,600 | 55,078,950 | 0.96% | $621M | — | — |
| 2026-09-01 | $8.65 | $8.74 | $8.41 | $8.44 | 508,900 | 55,078,950 | 0.69% | $622M | — | — |
| 2026-08-31 | $8.70 | $9.11 | $8.70 | $8.86 | 714,500 | 55,078,950 | 0.97% | $653M | — | — |
| 2026-08-28 | $8.96 | $9.06 | $8.78 | $8.80 | 503,100 | 55,078,950 | 0.68% | $649M | — | — |
| 2026-08-27 | $8.59 | $9.06 | $8.59 | $9.02 | 1,260,400 | 55,078,950 | 1.71% | $665M | — | — |
| 2026-08-26 | $8.26 | $8.58 | $8.26 | $8.49 | 451,700 | 55,078,950 | 0.61% | $626M | — | — |
| 2026-08-25 | $8.54 | $8.62 | $8.35 | $8.37 | 378,600 | 55,078,950 | 0.51% | $617M | — | — |
| 2026-08-24 | $8.63 | $8.63 | $8.31 | $8.54 | 645,000 | 55,078,950 | 0.88% | $629M | — | — |
| 2026-08-21 | $8.71 | $8.78 | $8.52 | $8.60 | 925,700 | 55,078,950 | 1.26% | $634M | — | — |
| 2026-08-20 | $8.80 | $8.90 | $8.57 | $8.62 | 609,700 | 55,078,950 | 0.83% | $635M | — | — |
| 2026-08-19 | $8.88 | $8.98 | $8.68 | $8.81 | 619,700 | 55,078,950 | 0.84% | $649M | — | — |
| 2026-08-18 | $8.96 | $9.06 | $8.90 | $8.97 | 339,400 | 55,078,950 | 0.46% | $661M | — | — |
| 2026-08-17 | $9.12 | $9.20 | $8.89 | $8.95 | 299,300 | 55,078,950 | 0.41% | $660M | — | — |
| 2026-08-14 | $9.40 | $9.43 | $9.07 | $9.12 | 442,200 | 55,078,950 | 0.60% | $672M | — | — |
| 2026-08-13 | $9.22 | $9.39 | $9.05 | $9.36 | 318,100 | — | 0.43% | $690M | — | — |
| 2026-08-12 | $9.28 | $9.43 | $9.11 | $9.13 | 300,300 | — | 0.41% | $673M | — | — |
| 2026-08-11 | $9.24 | $9.49 | $9.24 | $9.37 | 272,600 | — | 0.37% | $691M | — | — |
| 2026-08-10 | $9.06 | $9.39 | $9.06 | $9.33 | 404,800 | — | 0.55% | $688M | — | — |
| 2026-08-07 | $9.21 | $9.40 | $8.99 | $9.20 | 534,000 | — | 0.72% | $678M | — | — |
| 2026-08-06 | $8.94 | $9.15 | $8.73 | $9.03 | 891,800 | — | 1.21% | $666M | — | — |
| 2026-08-05 | $9.44 | $9.49 | $9.07 | $9.13 | 825,100 | — | 1.12% | $673M | — | — |
| 2026-08-04 | $9.23 | $9.44 | $9.22 | $9.30 | 709,600 | — | 0.96% | $685M | — | — |
| 2026-08-03 | $8.96 | $9.20 | $8.93 | $9.17 | 490,900 | — | 0.67% | $676M | — | — |
| 2026-07-31 | $8.71 | $8.95 | $8.69 | $8.94 | 329,200 | — | 0.45% | $659M | — | — |
| 2026-07-30 | $8.81 | $8.85 | $8.56 | $8.78 | 365,500 | — | 0.50% | $647M | — | — |
| 2026-07-29 | $8.92 | $9.15 | $8.83 | $8.88 | 288,700 | — | 0.39% | $655M | — | — |
| 2026-07-28 | $8.79 | $8.98 | $8.66 | $8.92 | 466,200 | — | 0.63% | $657M | — | — |
| 2026-07-27 | $8.50 | $8.80 | $8.48 | $8.71 | 437,700 | — | 0.59% | $642M | — | — |
| 2026-07-24 | $8.31 | $8.42 | $8.23 | $8.31 | 233,900 | — | 0.32% | $612M | — | — |
| 2026-07-23 | $8.29 | $8.45 | $8.03 | $8.19 | 459,500 | — | 0.62% | $604M | — | — |
| 2026-07-22 | $8.51 | $8.53 | $8.19 | $8.32 | 357,700 | — | 0.49% | $613M | — | — |
| 2026-07-21 | $8.65 | $8.76 | $8.51 | $8.60 | 455,600 | — | 0.62% | $634M | — | — |
| 2026-07-20 | $8.72 | $8.89 | $8.58 | $8.70 | 389,300 | — | 0.53% | $641M | — | — |
| 2026-07-17 | $8.69 | $8.91 | $8.59 | $8.76 | 337,200 | — | 0.46% | $646M | — | — |
| 2026-07-16 | $9.00 | $9.09 | $8.72 | $8.89 | 503,900 | — | 0.68% | $655M | — | — |
| 2026-07-15 | $9.19 | $9.35 | $8.86 | $8.94 | 720,400 | — | 0.98% | $659M | — | — |
| 2026-07-14 | $9.32 | $9.36 | $9.03 | $9.07 | 797,200 | — | 1.08% | $669M | — | — |
| 2026-07-13 | $8.78 | $9.17 | $8.78 | $9.04 | 513,000 | — | 0.70% | $666M | — | — |
| 2026-07-10 | $9.19 | $9.24 | $8.75 | $8.80 | 509,200 | — | 0.69% | $649M | — | — |
| 2026-07-09 | $8.89 | $9.13 | $8.80 | $9.12 | 391,000 | — | 0.53% | $672M | — | — |
| 2026-07-08 | $8.93 | $9.07 | $8.79 | $9.01 | 669,800 | — | 0.91% | $664M | — | — |
| 2026-07-07 | $9.35 | $9.49 | $9.02 | $9.10 | 842,400 | — | 1.14% | $671M | — | — |
| 2026-07-06 | $8.90 | $9.37 | $8.90 | $9.31 | 879,700 | — | 1.19% | $686M | — | — |
| 2026-07-02 | $8.90 | $9.24 | $8.90 | $8.99 | 671,400 | — | 0.91% | $663M | — | — |
| 2026-07-01 | $8.84 | $9.11 | $8.84 | $8.96 | 860,200 | — | 1.17% | $660M | — | — |
| 2026-06-30 | $8.31 | $8.81 | $8.31 | $8.78 | 540,600 | — | 0.73% | $647M | — | — |
| 2026-06-29 | $8.46 | $8.67 | $8.31 | $8.36 | 767,000 | — | 1.04% | $616M | — | — |
| 2026-06-26 | $7.96 | $8.40 | $7.96 | $8.33 | 795,200 | — | 1.08% | $614M | — | — |
| 2026-06-25 | $7.94 | $8.02 | $7.78 | $7.96 | 1,070,000 | — | 1.45% | $587M | — | — |
| 2026-06-24 | $8.13 | $8.23 | $7.95 | $7.98 | 694,300 | — | 0.94% | $588M | — | — |
| 2026-06-23 | $8.13 | $8.26 | $8.10 | $8.16 | 561,700 | — | 0.76% | $601M | — | — |
| 2026-06-22 | $8.15 | $8.30 | $7.98 | $8.13 | 613,600 | — | 0.83% | $599M | — | — |
| 2026-06-18 | $8.40 | $8.42 | $8.06 | $8.32 | 1,442,200 | — | 1.96% | $613M | — | — |
| 2026-06-17 | $8.61 | $8.71 | $8.37 | $8.41 | 648,500 | — | 0.88% | $620M | — | — |
| 2026-06-16 | $8.83 | $9.00 | $8.62 | $8.69 | 639,200 | — | 0.87% | $641M | — | — |
| 2026-06-15 | $9.01 | $9.11 | $8.78 | $8.85 | 1,013,100 | — | 1.37% | $652M | — | — |
| 2026-06-12 | $8.88 | $9.08 | $8.73 | $8.86 | 505,300 | — | 0.69% | $653M | — | — |
| 2026-06-11 | $8.66 | $8.93 | $8.48 | $8.88 | 1,031,300 | — | 1.40% | $655M | — | — |
| 2026-06-10 | $8.71 | $8.93 | $8.68 | $8.77 | 713,900 | — | 0.97% | $646M | — | — |
| 2026-06-09 | $9.23 | $9.28 | $8.73 | $8.91 | 1,061,100 | — | 1.44% | $657M | — | — |
| 2026-06-08 | $9.03 | $9.12 | $8.85 | $9.06 | 958,000 | — | 1.30% | $668M | — | — |
| 2026-06-05 | $9.11 | $9.22 | $8.91 | $8.99 | 939,400 | — | 1.27% | $663M | — | — |
| 2026-06-04 | $9.17 | $9.55 | $9.08 | $9.25 | 963,500 | — | 1.31% | $682M | — | — |
| 2026-06-03 | $9.41 | $9.63 | $8.97 | $9.23 | 3,063,900 | — | 4.16% | $680M | — | — |
| 2026-06-02 | $11.92 | $12.02 | $11.46 | $11.62 | 1,012,700 | — | 1.37% | $856M | — | — |
| 2026-06-01 | $11.89 | $12.31 | $11.64 | $12.24 | 1,360,500 | — | 1.85% | $902M | — | — |
| 2026-05-29 | $10.66 | $11.61 | $10.62 | $11.57 | 952,400 | — | 1.29% | $853M | — | — |
| 2026-05-28 | $10.31 | $10.67 | $10.28 | $10.53 | 433,700 | — | 0.59% | $776M | — | — |
| 2026-05-27 | $10.25 | $10.48 | $10.10 | $10.23 | 458,600 | — | 0.62% | $754M | — | — |
| 2026-05-26 | $10.11 | $10.48 | $9.84 | $10.40 | 492,100 | — | 0.67% | $767M | — | — |
| 2026-05-22 | $9.97 | $10.19 | $9.97 | $10.10 | 426,100 | — | 0.58% | $744M | — | — |
| 2026-05-21 | $9.80 | $10.00 | $9.76 | $9.92 | 238,000 | — | 0.32% | $731M | — | — |
| 2026-05-20 | $9.98 | $10.01 | $9.70 | $9.95 | 416,500 | — | 0.57% | $733M | — | — |
| 2026-05-19 | $10.19 | $10.34 | $9.93 | $9.99 | 404,300 | — | 0.55% | $736M | — | — |
| 2026-05-18 | $9.77 | $10.22 | $9.77 | $10.14 | 574,900 | — | 0.78% | $747M | — | — |
| 2026-05-15 | $9.60 | $9.90 | $9.52 | $9.79 | 401,700 | — | 0.55% | $722M | — | — |
| 2026-05-14 | $9.77 | $9.84 | $9.42 | $9.66 | 1,854,400 | — | 2.52% | $712M | — | — |
| 2026-05-13 | $10.60 | $10.60 | $9.68 | $9.70 | 965,400 | — | 1.31% | $715M | — | — |
| 2026-05-12 | $10.80 | $10.81 | $10.45 | $10.70 | 685,200 | — | 0.93% | $789M | — | — |
| 2026-05-11 | $11.41 | $11.50 | $10.77 | $10.86 | 1,221,200 | — | 1.66% | $800M | — | — |
| 2026-05-08 | $10.98 | $11.16 | $10.57 | $11.11 | 634,600 | — | 0.86% | $819M | — | — |
| 2026-05-07 | $10.93 | $11.26 | $10.78 | $11.00 | 945,100 | — | 1.28% | $811M | — | — |
| 2026-05-06 | $10.30 | $10.74 | $10.10 | $10.57 | 1,054,800 | — | 1.43% | $779M | — | — |
| 2026-05-05 | $10.15 | $10.32 | $9.85 | $9.88 | 360,400 | — | 0.49% | $728M | — | — |
| 2026-05-04 | $9.78 | $10.20 | $9.78 | $10.11 | 243,600 | — | 0.33% | $745M | — | — |
| 2026-05-01 | $9.48 | $9.81 | $9.48 | $9.75 | 434,200 | — | 0.59% | $719M | — | — |
| 2026-04-30 | $9.50 | $9.50 | $9.22 | $9.33 | 356,200 | — | 0.48% | $688M | — | — |
| 2026-04-29 | $9.55 | $9.57 | $9.31 | $9.49 | 322,000 | — | 0.44% | $694M | — | — |
| 2026-04-28 | $9.44 | $9.66 | $9.34 | $9.55 | 317,600 | — | 0.43% | $698M | — | — |
| 2026-04-27 | $9.50 | $9.76 | $9.38 | $9.44 | 658,600 | — | 0.90% | $690M | — | — |
| 2026-04-24 | $9.50 | $9.62 | $9.37 | $9.59 | 340,700 | — | 0.47% | $701M | — | — |
| 2026-04-23 | $9.91 | $9.91 | $9.30 | $9.45 | 626,700 | — | 0.86% | $691M | — | — |
| 2026-04-22 | $10.16 | $10.34 | $10.04 | $10.18 | 459,100 | — | 0.63% | $744M | — | — |
| 2026-04-21 | $10.04 | $10.35 | $10.04 | $10.09 | 388,100 | — | 0.53% | $737M | — | — |
| 2026-04-20 | $9.83 | $10.09 | $9.73 | $10.06 | 605,600 | — | 0.83% | $735M | — | — |
| 2026-04-17 | $9.81 | $10.12 | $9.70 | $9.98 | 747,500 | — | 1.02% | $729M | — | — |
| 2026-04-16 | $9.86 | $9.98 | $9.59 | $9.62 | 536,900 | — | 0.73% | $703M | — | — |
| 2026-04-15 | $9.75 | $9.84 | $9.51 | $9.67 | 964,700 | — | 1.32% | $707M | — | — |
| 2026-04-14 | $8.99 | $9.84 | $8.93 | $9.57 | 1,985,600 | — | 2.72% | $699M | — | — |
| 2026-04-13 | $8.08 | $8.76 | $8.06 | $8.72 | 501,600 | — | 0.69% | $637M | — | — |
| 2026-04-10 | $8.48 | $8.55 | $8.09 | $8.11 | 386,900 | — | 0.53% | $593M | — | — |
| 2026-04-09 | $8.72 | $8.75 | $8.30 | $8.47 | 454,400 | — | 0.62% | $619M | — | — |
| 2026-04-08 | $9.08 | $9.15 | $8.73 | $8.77 | 370,100 | — | 0.51% | $641M | — | — |
| 2026-04-07 | $8.86 | $8.95 | $8.64 | $8.81 | 396,700 | — | 0.54% | $644M | — | — |
| 2026-04-06 | $8.72 | $9.03 | $8.68 | $8.73 | 580,300 | — | 0.79% | $638M | — | — |
| 2026-04-02 | $8.02 | $8.41 | $7.83 | $8.40 | 365,800 | — | 0.50% | $614M | — | — |
| 2026-04-01 | $8.20 | $8.37 | $7.96 | $8.16 | 310,000 | — | 0.42% | $596M | — | — |
| 2026-03-31 | $8.00 | $8.20 | $7.89 | $8.10 | 268,200 | — | 0.37% | $592M | — | — |
| 2026-03-30 | $7.87 | $8.14 | $7.79 | $7.93 | 411,400 | — | 0.56% | $580M | — | — |
| 2026-03-27 | $7.91 | $8.00 | $7.64 | $7.75 | 644,000 | — | 0.88% | $566M | — | — |
| 2026-03-26 | $8.40 | $8.59 | $7.97 | $8.07 | 544,300 | — | 0.74% | $590M | — | — |
| 2026-03-25 | $8.81 | $9.33 | $8.21 | $8.45 | 1,513,900 | — | 2.07% | $618M | — | — |
| 2026-03-24 | $8.08 | $8.08 | $7.62 | $7.88 | 669,300 | — | 0.92% | $576M | — | — |
| 2026-03-23 | $8.06 | $8.20 | $7.94 | $8.15 | 281,700 | — | 0.39% | $596M | — | — |
| 2026-03-20 | $8.36 | $8.38 | $7.91 | $7.95 | 510,900 | — | 0.70% | $581M | — | — |
| 2026-03-19 | $8.33 | $8.75 | $8.23 | $8.36 | 409,500 | — | 0.56% | $611M | — | — |
| 2026-03-18 | $8.27 | $8.41 | $8.18 | $8.37 | 274,800 | — | 0.38% | $612M | — | — |
| 2026-03-17 | $8.39 | $8.70 | $8.34 | $8.36 | 320,000 | — | 0.44% | $611M | — | — |
| 2026-03-16 | $8.36 | $8.53 | $8.26 | $8.38 | 329,800 | — | 0.45% | $612M | — | — |
| 2026-03-13 | $8.48 | $8.77 | $8.27 | $8.40 | 299,700 | — | 0.41% | $614M | — | — |
| 2026-03-12 | $8.53 | $8.74 | $8.48 | $8.51 | 303,200 | — | 0.41% | $622M | — | — |
| 2026-03-11 | $8.62 | $8.79 | $8.41 | $8.53 | 216,200 | — | 0.30% | $623M | — | — |
| 2026-03-10 | $8.90 | $8.98 | $8.50 | $8.58 | 434,800 | — | 0.59% | $627M | — | — |
| 2026-03-09 | $8.98 | $9.00 | $8.52 | $8.89 | 581,500 | — | 0.80% | $650M | — | — |
| 2026-03-06 | $8.30 | $8.69 | $8.24 | $8.69 | 390,500 | — | 0.53% | $635M | — | — |
| 2026-03-05 | $8.22 | $8.48 | $8.17 | $8.38 | 348,000 | — | 0.48% | $612M | — | — |
| 2026-03-04 | $7.83 | $8.25 | $7.83 | $8.19 | 471,400 | — | 0.65% | $599M | — | — |
| 2026-03-03 | $7.78 | $8.00 | $7.50 | $7.82 | 355,200 | — | 0.49% | $571M | — | — |
| 2026-03-02 | $7.08 | $7.54 | $7.00 | $7.51 | 412,600 | — | 0.56% | $549M | — | — |
| 2026-02-27 | $6.87 | $7.10 | $6.81 | $7.09 | 475,500 | — | 0.65% | $518M | — | — |
| 2026-02-26 | $6.67 | $7.03 | $6.56 | $7.01 | 517,800 | — | 0.71% | $512M | — | — |
| 2026-02-25 | $6.45 | $6.67 | $6.37 | $6.62 | 690,200 | — | 0.94% | $484M | — | — |
| 2026-02-24 | $6.33 | $6.56 | $6.32 | $6.39 | 652,600 | — | 0.89% | $467M | — | — |
| 2026-02-23 | $6.78 | $6.80 | $6.29 | $6.34 | 495,200 | — | 0.68% | $463M | — | — |
| 2026-02-20 | $6.84 | $7.07 | $6.79 | $6.80 | 401,600 | — | 0.55% | $497M | — | — |
| 2026-02-19 | $7.09 | $7.09 | $6.90 | $6.92 | 478,800 | — | 0.66% | $506M | — | — |
| 2026-02-18 | $7.15 | $7.31 | $6.95 | $7.04 | 1,721,600 | — | 2.36% | $514M | — | — |
| 2026-02-17 | $7.06 | $7.09 | $6.88 | $7.06 | 224,400 | — | 0.31% | $516M | — | — |
| 2026-02-13 | $6.86 | $7.18 | $6.86 | $7.06 | 541,900 | — | 0.74% | $516M | — | — |
| 2026-02-12 | $7.27 | $7.27 | $6.72 | $6.87 | 523,500 | — | 0.72% | $502M | — | — |
| 2026-02-11 | $7.67 | $7.70 | $7.13 | $7.20 | 381,900 | — | 0.52% | $526M | — | — |
| 2026-02-10 | $7.55 | $7.84 | $7.55 | $7.67 | 485,500 | — | 0.66% | $561M | — | — |
| 2026-02-09 | $7.29 | $7.63 | $7.20 | $7.55 | 473,600 | — | 0.65% | $552M | — | — |
| 2026-02-06 | $7.22 | $7.48 | $7.14 | $7.32 | 535,700 | — | 0.73% | $535M | — | — |
| 2026-02-05 | $7.87 | $7.91 | $7.20 | $7.27 | 787,800 | — | 1.08% | $531M | — | — |
| 2026-02-04 | $8.39 | $8.53 | $7.87 | $7.89 | 506,300 | — | 0.69% | $577M | — | — |
| 2026-02-03 | $9.18 | $9.25 | $8.26 | $8.48 | 628,200 | — | 0.86% | $620M | — | — |
| 2026-02-02 | $8.99 | $9.24 | $8.97 | $9.18 | 284,100 | — | 0.39% | $671M | — | — |
| 2026-01-30 | $8.81 | $9.10 | $8.81 | $9.03 | 332,700 | — | 0.46% | $660M | — | — |
| 2026-01-29 | $9.19 | $9.19 | $8.69 | $8.84 | 289,400 | — | 0.40% | $646M | — | — |
| 2026-01-28 | $9.34 | $9.48 | $9.19 | $9.23 | 162,200 | — | 0.22% | $674M | — | — |
| 2026-01-27 | $9.23 | $9.31 | $9.10 | $9.29 | 183,500 | — | 0.25% | $679M | — | — |
| 2026-01-26 | $8.92 | $9.24 | $8.90 | $9.24 | 151,700 | — | 0.21% | $675M | — | — |
| 2026-01-23 | $8.89 | $8.97 | $8.86 | $8.90 | 116,800 | — | 0.16% | $650M | — | — |
| 2026-01-22 | $8.97 | $9.10 | $8.88 | $8.92 | 255,700 | — | 0.35% | $651M | — | — |
| 2026-01-21 | $9.00 | $9.02 | $8.85 | $8.91 | 342,400 | — | 0.47% | $651M | — | — |
| 2026-01-20 | $9.11 | $9.29 | $8.79 | $8.96 | 329,000 | — | 0.45% | $654M | — | — |
| 2026-01-16 | $9.33 | $9.33 | $9.05 | $9.11 | 295,900 | — | 0.41% | $665M | — | — |
| 2026-01-15 | $9.30 | $9.50 | $9.16 | $9.28 | 273,100 | — | 0.37% | $678M | — | — |
| 2026-01-14 | $9.50 | $9.58 | $9.18 | $9.25 | 286,000 | — | 0.39% | $676M | — | — |
| 2026-01-13 | $9.75 | $9.75 | $9.55 | $9.61 | 248,200 | — | 0.34% | $702M | — | — |
| 2026-01-12 | $9.54 | $9.84 | $9.53 | $9.73 | 248,700 | — | 0.34% | $711M | — | — |
| 2026-01-09 | $9.54 | $9.63 | $9.43 | $9.57 | 273,800 | — | 0.37% | $699M | — | — |
| 2026-01-08 | $9.46 | $9.62 | $9.43 | $9.56 | 207,100 | — | 0.28% | $698M | — | — |
| 2026-01-07 | $9.35 | $9.56 | $9.34 | $9.54 | 186,500 | — | 0.26% | $697M | — | — |
| 2026-01-06 | $9.11 | $9.35 | $9.08 | $9.35 | 204,300 | — | 0.28% | $683M | — | — |
| 2026-01-05 | $8.92 | $9.24 | $8.92 | $9.08 | 272,000 | — | 0.37% | $663M | — | — |
| 2026-01-02 | $9.47 | $9.47 | $8.85 | $8.90 | 262,600 | — | 0.36% | $650M | — | — |
| 2025-12-31 | $9.31 | $9.43 | $9.22 | $9.40 | 306,000 | — | 0.42% | $687M | — | — |
| 2025-12-30 | $9.28 | $9.36 | $9.27 | $9.30 | 197,700 | — | 0.27% | $679M | — | — |
| 2025-12-29 | $9.27 | $9.37 | $9.17 | $9.30 | 154,600 | — | 0.21% | $679M | — | — |
| 2025-12-26 | $9.56 | $9.60 | $9.30 | $9.31 | 166,000 | — | 0.23% | $680M | — | — |
| 2025-12-24 | $9.51 | $9.64 | $9.45 | $9.54 | 233,600 | — | 0.32% | $697M | — | — |
| 2025-12-23 | $9.63 | $9.76 | $9.49 | $9.54 | 162,500 | — | 0.22% | $697M | — | — |
| 2025-12-22 | $9.46 | $9.86 | $9.46 | $9.64 | 227,500 | — | 0.31% | $704M | — | — |
| 2025-12-19 | $9.52 | $9.52 | $9.41 | $9.46 | 406,700 | — | 0.56% | $691M | — | — |
| 2025-12-18 | $9.42 | $9.59 | $9.41 | $9.53 | 172,100 | — | 0.24% | $696M | — | — |
| 2025-12-17 | $9.49 | $9.60 | $9.37 | $9.39 | 263,900 | — | 0.36% | $686M | — | — |
| 2025-12-16 | $9.44 | $9.60 | $9.30 | $9.48 | 258,800 | — | 0.35% | $692M | — | — |
| 2025-12-15 | $9.85 | $9.85 | $9.50 | $9.51 | 282,600 | — | 0.39% | $695M | — | — |
| 2025-12-12 | $9.88 | $9.95 | $9.78 | $9.86 | 178,400 | — | 0.24% | $720M | — | — |
| 2025-12-11 | $9.56 | $9.94 | $9.56 | $9.87 | 327,600 | — | 0.45% | $721M | — | — |
| 2025-12-10 | $9.71 | $9.72 | $9.33 | $9.70 | 402,900 | — | 0.55% | $708M | — | — |
| 2025-12-09 | $9.38 | $9.97 | $9.07 | $9.72 | 766,300 | — | 1.05% | $710M | — | — |
| 2025-12-08 | $8.70 | $9.03 | $8.64 | $8.97 | 585,100 | — | 0.80% | $655M | — | — |
| 2025-12-05 | $8.75 | $8.84 | $8.57 | $8.65 | 258,400 | — | 0.35% | $632M | — | — |
| 2025-12-04 | $8.55 | $8.75 | $8.46 | $8.57 | 258,900 | — | 0.35% | $626M | — | — |
| 2025-12-03 | $8.33 | $8.55 | $8.30 | $8.53 | 248,300 | — | 0.34% | $623M | — | — |
| 2025-12-02 | $8.22 | $8.45 | $8.20 | $8.36 | 203,200 | — | 0.28% | $611M | — | — |
| 2025-12-01 | $8.29 | $8.37 | $8.15 | $8.15 | 280,400 | — | 0.38% | $595M | — | — |
| 2025-11-28 | $8.31 | $8.45 | $8.27 | $8.40 | 126,600 | — | 0.17% | $614M | — | — |
| 2025-11-26 | $8.24 | $8.34 | $8.20 | $8.31 | 196,700 | — | 0.27% | $607M | — | — |
| 2025-11-25 | $8.13 | $8.28 | $8.06 | $8.26 | 193,200 | — | 0.26% | $603M | — | — |
| 2025-11-24 | $8.06 | $8.13 | $8.01 | $8.09 | 160,900 | — | 0.22% | $591M | — | — |
| 2025-11-21 | $7.97 | $8.11 | $7.87 | $8.02 | 219,100 | — | 0.30% | $586M | — | — |
| 2025-11-20 | $8.13 | $8.24 | $7.92 | $7.98 | 178,800 | — | 0.24% | $583M | — | — |
| 2025-11-19 | $8.46 | $8.49 | $8.01 | $8.03 | 252,900 | — | 0.35% | $586M | — | — |
| 2025-11-18 | $8.31 | $8.47 | $8.24 | $8.40 | 310,100 | — | 0.42% | $614M | — | — |
| 2025-11-17 | $8.44 | $8.55 | $8.29 | $8.35 | 273,900 | — | 0.38% | $610M | — | — |
| 2025-11-14 | $8.45 | $8.56 | $8.40 | $8.47 | 238,200 | — | 0.33% | $619M | — | — |
| 2025-11-13 | $8.53 | $8.67 | $8.49 | $8.65 | 292,400 | — | 0.40% | $632M | — | — |
| 2025-11-12 | $8.48 | $8.72 | $8.48 | $8.59 | 134,400 | — | 0.18% | $627M | — | — |
| 2025-11-11 | $8.47 | $8.59 | $8.41 | $8.54 | 125,000 | — | 0.17% | $624M | — | — |
| 2025-11-10 | $8.47 | $8.67 | $8.38 | $8.47 | 152,300 | — | 0.21% | $619M | — | — |
| 2025-11-07 | $8.29 | $8.44 | $8.18 | $8.43 | 149,800 | — | 0.21% | $616M | — | — |
| 2025-11-06 | $8.55 | $8.55 | $8.34 | $8.37 | 322,700 | — | 0.44% | $611M | — | — |
| 2025-11-05 | $8.41 | $8.60 | $8.41 | $8.55 | 222,600 | — | 0.30% | $624M | — | — |
| 2025-11-04 | $8.78 | $8.87 | $8.24 | $8.44 | 344,200 | — | 0.47% | $616M | — | — |
| 2025-11-03 | $8.30 | $8.98 | $8.30 | $8.97 | 458,000 | — | 0.63% | $655M | — | — |
| 2025-10-31 | $8.37 | $8.43 | $8.29 | $8.35 | 331,900 | — | 0.45% | $610M | — | — |
| 2025-10-30 | $8.36 | $8.52 | $8.31 | $8.37 | 345,200 | — | 0.47% | $611M | — | — |
| 2025-10-29 | $8.50 | $8.51 | $8.39 | $8.45 | 278,800 | — | 0.38% | $617M | — | — |
| 2025-10-28 | $8.45 | $8.59 | $8.44 | $8.50 | 413,000 | — | 0.57% | $620M | — | — |
| 2025-10-27 | $8.49 | $8.56 | $8.36 | $8.47 | 285,400 | — | 0.39% | $618M | — | — |
| 2025-10-24 | $8.32 | $8.44 | $8.29 | $8.38 | 287,300 | — | 0.39% | $611M | — | — |
| 2025-10-23 | $8.22 | $8.31 | $8.19 | $8.28 | 174,700 | — | 0.24% | $604M | — | — |
| 2025-10-22 | $8.15 | $8.20 | $8.05 | $8.18 | 263,700 | — | 0.36% | $597M | — | — |
| 2025-10-21 | $8.02 | $8.18 | $7.96 | $8.13 | 235,700 | — | 0.32% | $593M | — | — |
| 2025-10-20 | $7.97 | $8.09 | $7.95 | $8.05 | 149,800 | — | 0.21% | $587M | — | — |
| 2025-10-17 | $7.84 | $8.04 | $7.82 | $7.95 | 242,700 | — | 0.33% | $580M | — | — |
| 2025-10-16 | $8.14 | $8.21 | $7.95 | $8.00 | 274,000 | — | 0.38% | $584M | — | — |
| 2025-10-15 | $8.25 | $8.28 | $8.04 | $8.12 | 243,300 | — | 0.33% | $593M | — | — |
| 2025-10-14 | $8.06 | $8.22 | $8.00 | $8.21 | 356,800 | — | 0.49% | $599M | — | — |
| 2025-10-13 | $8.28 | $8.50 | $8.04 | $8.15 | 298,100 | — | 0.41% | $595M | — | — |
| 2025-10-10 | $8.41 | $8.59 | $8.10 | $8.10 | 364,400 | — | 0.50% | $591M | — | — |
| 2025-10-09 | $8.56 | $8.60 | $8.35 | $8.39 | 217,900 | — | 0.30% | $612M | — | — |
| 2025-10-08 | $8.48 | $8.66 | $8.35 | $8.53 | 289,400 | — | 0.40% | $622M | — | — |
| 2025-10-07 | $8.58 | $8.63 | $8.30 | $8.45 | 254,800 | — | 0.35% | $617M | — | — |
| 2025-10-06 | $8.46 | $8.61 | $8.34 | $8.56 | 380,900 | — | 0.52% | $625M | — | — |
| 2025-10-03 | $8.63 | $8.66 | $8.40 | $8.44 | 306,200 | — | 0.42% | $616M | — | — |
| 2025-10-02 | $8.20 | $8.29 | $8.13 | $8.25 | 208,000 | — | 0.29% | $602M | — | — |
| 2025-10-01 | $8.36 | $8.36 | $8.15 | $8.20 | 272,400 | — | 0.37% | $598M | — | — |
| 2025-09-30 | $8.18 | $8.43 | $8.09 | $8.40 | 272,600 | — | 0.37% | $613M | — | — |
| 2025-09-29 | $8.38 | $8.39 | $8.20 | $8.21 | 238,500 | — | 0.33% | $599M | — | — |
| 2025-09-26 | $8.41 | $8.41 | $8.25 | $8.35 | 161,600 | — | 0.22% | $609M | — | — |
| 2025-09-25 | $8.47 | $8.49 | $8.25 | $8.38 | 228,900 | — | 0.31% | $611M | — | — |
| 2025-09-24 | $8.46 | $8.55 | $8.32 | $8.43 | 168,900 | — | 0.23% | $615M | — | — |
| 2025-09-23 | $8.68 | $8.68 | $8.42 | $8.43 | 145,900 | — | 0.20% | $615M | — | — |
| 2025-09-22 | $8.32 | $8.75 | $8.27 | $8.64 | 217,600 | — | 0.30% | $630M | — | — |
| 2025-09-19 | $8.58 | $8.62 | $8.37 | $8.39 | 299,300 | — | 0.41% | $612M | — | — |
| 2025-09-18 | $8.34 | $8.53 | $8.31 | $8.53 | 355,000 | — | 0.49% | $622M | — | — |
| 2025-09-17 | $8.36 | $8.42 | $8.17 | $8.33 | 243,100 | — | 0.33% | $608M | — | — |
| 2025-09-16 | $8.45 | $8.45 | $8.27 | $8.34 | 252,500 | — | 0.35% | $609M | — | — |
| 2025-09-15 | $8.52 | $8.54 | $8.37 | $8.46 | 282,500 | — | 0.39% | $617M | — | — |
| 2025-09-12 | $8.73 | $8.73 | $8.52 | $8.52 | 232,700 | — | 0.32% | $622M | — | — |
| 2025-09-11 | $8.35 | $8.81 | $8.33 | $8.72 | 444,600 | — | 0.61% | $636M | — | — |
| 2025-09-10 | $8.37 | $8.54 | $8.21 | $8.26 | 356,200 | — | 0.49% | $603M | — | — |
| 2025-09-09 | $8.83 | $8.83 | $8.15 | $8.45 | 1,620,300 | — | 2.22% | $617M | — | — |
| 2025-09-08 | $9.01 | $9.57 | $9.00 | $9.53 | 610,800 | — | 0.84% | $695M | — | — |
| 2025-09-05 | $8.72 | $9.02 | $8.66 | $9.01 | 176,200 | — | 0.24% | $657M | — | — |
| 2025-09-04 | $8.67 | $8.72 | $8.50 | $8.69 | 142,000 | — | 0.19% | $634M | — | — |
| 2025-09-03 | $8.79 | $8.88 | $8.61 | $8.65 | 149,900 | — | 0.21% | $631M | — | — |
| 2025-09-02 | $8.96 | $9.06 | $8.73 | $8.82 | 259,900 | — | 0.36% | $644M | — | — |
| 2025-08-29 | $8.87 | $8.95 | $8.78 | $8.93 | 192,400 | — | 0.26% | $652M | — | — |
| 2025-08-28 | $8.70 | $8.89 | $8.60 | $8.87 | 277,700 | — | 0.38% | $647M | — | — |
| 2025-08-27 | $8.58 | $8.76 | $8.58 | $8.72 | 99,900 | — | 0.14% | $636M | — | — |
| 2025-08-26 | $8.71 | $8.79 | $8.59 | $8.64 | 110,200 | — | 0.15% | $630M | — | — |
| 2025-08-25 | $8.88 | $8.89 | $8.70 | $8.71 | 120,600 | — | 0.17% | $636M | — | — |
| 2025-08-22 | $8.71 | $8.91 | $8.68 | $8.88 | 190,300 | — | 0.26% | $648M | — | — |
| 2025-08-21 | $8.50 | $8.66 | $8.34 | $8.64 | 181,300 | — | 0.25% | $630M | — | — |
| 2025-08-20 | $8.68 | $8.68 | $8.47 | $8.51 | 248,600 | — | 0.34% | $621M | — | — |
| 2025-08-19 | $8.99 | $8.99 | $8.66 | $8.71 | 169,500 | — | 0.23% | $636M | — | — |
| 2025-08-18 | $8.73 | $8.97 | $8.72 | $8.95 | 147,900 | — | 0.20% | $653M | — | — |
| 2025-08-15 | $8.73 | $8.80 | $8.70 | $8.77 | 89,100 | — | 0.12% | $640M | — | — |
| 2025-08-14 | $8.71 | $8.82 | $8.66 | $8.73 | 196,400 | — | 0.27% | $637M | — | — |
| 2025-08-13 | $8.68 | $8.81 | $8.55 | $8.78 | 148,300 | — | 0.20% | $641M | — | — |
| 2025-08-12 | $8.59 | $8.68 | $8.47 | $8.59 | 233,500 | — | 0.32% | $627M | — | — |
| 2025-08-11 | $8.81 | $8.81 | $8.47 | $8.55 | 264,100 | — | 0.36% | $624M | — | — |
| 2025-08-08 | $9.10 | $9.10 | $8.81 | $8.85 | 253,200 | — | 0.35% | $646M | — | — |
| 2025-08-07 | $9.10 | $9.18 | $8.98 | $9.09 | 181,800 | — | 0.25% | $663M | — | — |
| 2025-08-06 | $9.01 | $9.12 | $8.97 | $9.05 | 145,100 | — | 0.20% | $660M | — | — |
| 2025-08-05 | $9.21 | $9.35 | $9.00 | $9.02 | 160,600 | — | 0.22% | $658M | — | — |
| 2025-08-04 | $9.10 | $9.19 | $9.05 | $9.15 | 185,400 | — | 0.25% | $668M | — | — |
| 2025-08-01 | $9.10 | $9.22 | $8.88 | $9.03 | 283,800 | — | 0.39% | $659M | — | — |
| 2025-07-31 | $9.29 | $9.62 | $9.15 | $9.26 | 332,100 | — | 0.46% | $676M | — | — |
| 2025-07-30 | $9.16 | $9.36 | $9.11 | $9.32 | 144,200 | — | 0.20% | $679M | — | — |
| 2025-07-29 | $9.31 | $9.32 | $9.10 | $9.12 | 132,800 | — | 0.18% | $665M | — | — |
| 2025-07-28 | $9.31 | $9.38 | $9.18 | $9.25 | 137,900 | — | 0.19% | $674M | — | — |
| 2025-07-25 | $9.25 | $9.33 | $9.21 | $9.30 | 143,900 | — | 0.20% | $678M | — | — |
| 2025-07-24 | $9.20 | $9.33 | $9.15 | $9.25 | 143,300 | — | 0.20% | $674M | — | — |
| 2025-07-23 | $9.17 | $9.38 | $9.07 | $9.30 | 238,100 | — | 0.33% | $678M | — | — |
| 2025-07-22 | $9.15 | $9.15 | $8.99 | $9.07 | 217,800 | — | 0.30% | $661M | — | — |
| 2025-07-21 | $9.20 | $9.28 | $9.11 | $9.16 | 146,000 | — | 0.20% | $668M | — | — |
| 2025-07-18 | $9.37 | $9.37 | $9.15 | $9.18 | 134,000 | — | 0.18% | $669M | — | — |
| 2025-07-17 | $9.28 | $9.35 | $9.14 | $9.34 | 257,300 | — | 0.35% | $681M | — | — |
| 2025-07-16 | $9.14 | $9.34 | $9.10 | $9.29 | 294,800 | — | 0.40% | $677M | — | — |
| 2025-07-15 | $9.16 | $9.84 | $9.10 | $9.15 | 506,800 | — | 0.70% | $667M | — | — |
| 2025-07-14 | $8.84 | $9.01 | $8.82 | $8.89 | 240,200 | — | 0.33% | $648M | — | — |
| 2025-07-11 | $9.01 | $9.02 | $8.78 | $8.87 | 213,900 | — | 0.29% | $646M | — | — |
| 2025-07-10 | $9.12 | $9.16 | $8.99 | $9.04 | 221,800 | — | 0.30% | $659M | — | — |
| 2025-07-09 | $9.17 | $9.30 | $9.11 | $9.14 | 191,700 | — | 0.26% | $666M | — | — |
| 2025-07-08 | $9.09 | $9.15 | $8.98 | $9.14 | 237,900 | — | 0.33% | $666M | — | — |
| 2025-07-07 | $9.07 | $9.24 | $9.02 | $9.03 | 176,900 | — | 0.24% | $658M | — | — |
| 2025-07-03 | $9.14 | $9.23 | $9.06 | $9.18 | 100,100 | — | 0.14% | $669M | — | — |
| 2025-07-02 | $9.43 | $9.45 | $9.08 | $9.09 | 296,600 | — | 0.41% | $662M | — | — |
| 2025-07-01 | $9.21 | $9.48 | $9.20 | $9.44 | 367,400 | — | 0.50% | $688M | — | — |
| 2025-06-30 | $9.12 | $9.32 | $9.12 | $9.24 | 228,100 | — | 0.31% | $673M | — | — |
| 2025-06-27 | $9.29 | $9.30 | $9.09 | $9.11 | 239,300 | — | 0.33% | $664M | — | — |
| 2025-06-26 | $9.14 | $9.36 | $9.04 | $9.32 | 312,200 | — | 0.43% | $679M | — | — |
| 2025-06-25 | $9.37 | $9.40 | $9.14 | $9.14 | 258,200 | — | 0.35% | $666M | — | — |
| 2025-06-24 | $9.22 | $9.40 | $9.11 | $9.35 | 258,200 | — | 0.35% | $681M | — | — |
| 2025-06-23 | $8.80 | $9.28 | $8.73 | $9.17 | 328,600 | — | 0.45% | $668M | — | — |
| 2025-06-20 | $9.09 | $9.12 | $8.82 | $8.83 | 486,100 | — | 0.67% | $644M | — | — |
| 2025-06-18 | $9.16 | $9.18 | $8.97 | $9.02 | 501,300 | — | 0.69% | $657M | — | — |
| 2025-06-17 | $9.27 | $9.30 | $9.12 | $9.16 | 352,800 | — | 0.48% | $668M | — | — |
| 2025-06-16 | $9.05 | $9.59 | $9.01 | $9.41 | 595,800 | — | 0.82% | $686M | — | — |
| 2025-06-13 | $9.20 | $9.31 | $8.91 | $8.96 | 690,600 | — | 0.95% | $653M | — | — |
| 2025-06-12 | $9.62 | $9.72 | $9.24 | $9.42 | 692,000 | — | 0.95% | $687M | — | — |
| 2025-06-11 | $10.22 | $10.38 | $9.13 | $9.58 | 1,675,700 | — | 2.30% | $698M | — | — |
| 2025-06-10 | $11.24 | $11.29 | $10.79 | $11.01 | 699,300 | — | 0.96% | $802M | — | — |
| 2025-06-09 | $11.25 | $11.38 | $11.18 | $11.20 | 331,600 | — | 0.46% | $816M | — | — |
| 2025-06-06 | $11.44 | $11.44 | $11.09 | $11.22 | 187,100 | — | 0.26% | $818M | — | — |
| 2025-06-05 | $11.35 | $11.65 | $11.23 | $11.39 | 414,000 | — | 0.57% | $830M | — | — |
| 2025-06-04 | $11.10 | $11.39 | $11.07 | $11.19 | 353,300 | — | 0.48% | $816M | — | — |
| 2025-06-03 | $11.06 | $11.15 | $10.99 | $11.06 | 255,500 | — | 0.35% | $806M | — | — |
| 2025-06-02 | $10.85 | $11.20 | $10.63 | $11.10 | 397,200 | — | 0.55% | $809M | — | — |
| 2025-05-30 | $10.73 | $10.94 | $10.69 | $10.90 | 258,200 | — | 0.35% | $794M | — | — |
| 2025-05-29 | $10.83 | $10.89 | $10.68 | $10.75 | 190,200 | — | 0.26% | $783M | — | — |
| 2025-05-28 | $10.71 | $10.88 | $10.68 | $10.76 | 141,200 | — | 0.19% | $784M | — | — |
| 2025-05-27 | $10.76 | $10.98 | $10.65 | $10.72 | 216,500 | — | 0.30% | $781M | — | — |
| 2025-05-23 | $10.52 | $10.82 | $10.43 | $10.68 | 175,200 | — | 0.24% | $778M | — | — |
| 2025-05-22 | $10.50 | $10.97 | $10.42 | $10.69 | 217,100 | — | 0.30% | $779M | — | — |
| 2025-05-21 | $10.85 | $11.09 | $10.63 | $10.70 | 281,200 | — | 0.39% | $780M | — | — |
| 2025-05-20 | $10.86 | $10.99 | $10.42 | $10.95 | 523,300 | — | 0.72% | $798M | — | — |
| 2025-05-19 | $9.76 | $10.67 | $9.76 | $10.47 | 480,400 | — | 0.66% | $763M | — | — |
| 2025-05-16 | $9.84 | $9.99 | $9.81 | $9.90 | 188,700 | — | 0.26% | $721M | — | — |
| 2025-05-15 | $9.74 | $9.88 | $9.64 | $9.79 | 164,900 | — | 0.23% | $713M | — | — |
| 2025-05-14 | $9.87 | $10.07 | $9.71 | $9.73 | 241,600 | — | 0.33% | $709M | — | — |
| 2025-05-13 | $9.88 | $10.14 | $9.64 | $9.90 | 204,000 | — | 0.28% | $721M | — | — |
| 2025-05-12 | $10.00 | $10.09 | $9.76 | $9.96 | 204,300 | — | 0.28% | $726M | — | — |
| 2025-05-09 | $9.80 | $9.90 | $9.58 | $9.80 | 208,800 | — | 0.29% | $714M | — | — |
| 2025-05-08 | $9.77 | $10.00 | $9.70 | $9.77 | 227,300 | — | 0.31% | $712M | — | — |
| 2025-05-07 | $9.60 | $9.82 | $9.60 | $9.70 | 145,700 | — | 0.20% | $707M | — | — |
| 2025-05-06 | $9.83 | $9.89 | $9.59 | $9.60 | 228,100 | — | 0.31% | $700M | — | — |
| 2025-05-05 | $9.90 | $10.14 | $9.80 | $9.97 | 156,100 | — | 0.21% | $727M | — | — |
| 2025-05-02 | $9.99 | $10.05 | $9.88 | $9.90 | 175,100 | — | 0.24% | $721M | — | — |
| 2025-05-01 | $9.91 | $10.18 | $9.80 | $9.85 | 234,100 | — | 0.32% | $718M | — | — |
| 2025-04-30 | $9.67 | $9.84 | $9.50 | $9.80 | 204,900 | — | 0.28% | $714M | — | — |
| 2025-04-29 | $9.79 | $10.00 | $9.69 | $9.78 | 529,200 | — | — | — | — | — |
| 2025-04-28 | $9.71 | $9.82 | $9.53 | $9.78 | 299,600 | — | — | — | — | — |
| 2025-04-25 | $9.48 | $9.75 | $9.48 | $9.70 | 195,700 | — | — | — | — | — |
| 2025-04-24 | $9.35 | $9.55 | $9.35 | $9.53 | 218,500 | — | — | — | — | — |
| 2025-04-23 | $9.54 | $9.66 | $9.25 | $9.30 | 234,000 | — | — | — | — | — |
| 2025-04-22 | $9.29 | $9.44 | $9.15 | $9.25 | 309,300 | — | — | — | — | — |
| 2025-04-21 | $9.48 | $9.57 | $9.10 | $9.18 | 261,300 | — | — | — | — | — |
| 2025-04-17 | $9.70 | $9.70 | $9.50 | $9.51 | 279,400 | — | — | — | — | — |
| 2025-04-16 | $9.51 | $9.90 | $9.44 | $9.70 | 336,000 | — | — | — | — | — |
| 2025-04-15 | $9.63 | $9.80 | $9.53 | $9.76 | 448,800 | — | — | — | — | — |
| 2025-04-14 | $9.73 | $9.91 | $9.51 | $9.64 | 438,000 | — | — | — | — | — |
| 2025-04-11 | $9.29 | $9.53 | $9.13 | $9.46 | 450,500 | — | — | — | — | — |
| 2025-04-10 | $9.19 | $9.60 | $9.04 | $9.29 | 565,400 | — | — | — | — | — |
| 2025-04-09 | $8.68 | $9.57 | $8.60 | $9.41 | 463,600 | — | — | — | — | — |
| 2025-04-08 | $9.06 | $9.15 | $8.52 | $8.75 | 462,700 | — | — | — | — | — |
| 2025-04-07 | $8.63 | $9.28 | $8.45 | $8.71 | 786,800 | — | — | — | — | — |
| 2025-04-04 | $9.40 | $9.44 | $8.81 | $9.20 | 885,200 | — | — | — | — | — |
| 2025-04-03 | $9.46 | $10.30 | $9.45 | $9.62 | 1,190,500 | — | — | — | — | — |
| 2025-04-02 | $9.20 | $10.31 | $9.14 | $9.95 | 1,979,700 | — | — | — | — | — |
| 2025-04-01 | $7.81 | $8.24 | $7.67 | $8.22 | 761,700 | — | — | — | — | — |
| 2025-03-31 | $7.82 | $7.91 | $7.64 | $7.80 | 845,400 | — | — | — | — | — |
| 2025-03-28 | $8.04 | $8.06 | $7.86 | $7.95 | 347,400 | — | — | — | — | — |
| 2025-03-27 | $8.36 | $8.36 | $8.08 | $8.10 | 387,200 | — | — | — | — | — |
| 2025-03-26 | $8.30 | $8.39 | $8.05 | $8.10 | 517,800 | — | — | — | — | — |
| 2025-03-25 | $8.37 | $8.41 | $8.28 | $8.30 | 462,900 | — | — | — | — | — |
| 2025-03-24 | $8.45 | $8.49 | $8.31 | $8.37 | 327,500 | — | — | — | — | — |
| 2025-03-21 | $8.23 | $8.41 | $8.23 | $8.33 | 285,300 | — | — | — | — | — |
| 2025-03-20 | $8.33 | $8.48 | $8.24 | $8.35 | 187,100 | — | — | — | — | — |
| 2025-03-19 | $8.35 | $8.58 | $8.35 | $8.44 | 202,300 | — | — | — | — | — |
| 2025-03-18 | $8.44 | $8.47 | $8.32 | $8.35 | 144,800 | — | — | — | — | — |
| 2025-03-17 | $8.34 | $8.59 | $8.29 | $8.53 | 215,300 | — | — | — | — | — |
| 2025-03-14 | $8.16 | $8.42 | $8.10 | $8.32 | 178,800 | — | — | — | — | — |
| 2025-03-13 | $7.98 | $8.16 | $7.85 | $8.09 | 265,900 | — | — | — | — | — |
| 2025-03-12 | $8.12 | $8.15 | $7.93 | $8.01 | 193,600 | — | — | — | — | — |
| 2025-03-11 | $7.99 | $8.12 | $7.88 | $7.97 | 206,700 | — | — | — | — | — |
| 2025-03-10 | $8.27 | $8.27 | $7.90 | $8.03 | 226,200 | — | — | — | — | — |
| 2025-03-07 | $8.52 | $8.52 | $8.12 | $8.47 | 161,100 | — | — | — | — | — |
| 2025-03-06 | $8.79 | $8.89 | $8.50 | $8.53 | 262,300 | — | — | — | — | — |
| 2025-03-05 | $9.18 | $9.25 | $8.81 | $8.94 | 179,900 | — | — | — | — | — |
| 2025-03-04 | $8.94 | $9.33 | $8.48 | $8.97 | 413,000 | — | — | — | — | — |
| 2025-03-03 | $9.01 | $9.48 | $8.80 | $9.05 | 524,300 | — | — | — | — | — |
| 2025-02-28 | $8.81 | $8.96 | $8.63 | $8.93 | 502,300 | — | — | — | — | — |
| 2025-02-27 | $9.07 | $9.10 | $8.85 | $8.87 | 190,500 | — | — | — | — | — |
| 2025-02-26 | $9.00 | $9.19 | $8.92 | $8.98 | 245,200 | — | — | — | — | — |
| 2025-02-25 | $8.90 | $9.10 | $8.80 | $8.90 | 228,600 | — | — | — | — | — |
| 2025-02-24 | $9.18 | $9.18 | $8.95 | $9.00 | 253,800 | — | — | — | — | — |
| 2025-02-21 | $9.66 | $9.66 | $9.12 | $9.14 | 172,800 | — | — | — | — | — |
| 2025-02-20 | $9.86 | $9.86 | $9.39 | $9.56 | 222,200 | — | — | — | — | — |
| 2025-02-19 | $10.05 | $10.11 | $9.83 | $9.88 | 262,900 | — | — | — | — | — |
| 2025-02-18 | $10.36 | $10.40 | $10.07 | $10.16 | 182,800 | — | — | — | — | — |
| 2025-02-14 | $10.76 | $10.78 | $10.32 | $10.34 | 313,300 | — | — | — | — | — |
| 2025-02-13 | $10.87 | $10.88 | $10.58 | $10.74 | 180,600 | — | — | — | — | — |
| 2025-02-12 | $10.59 | $10.91 | $10.52 | $10.80 | 237,900 | — | — | — | — | — |
| 2025-02-11 | $10.68 | $10.86 | $10.60 | $10.76 | 232,500 | — | — | — | — | — |
| 2025-02-10 | $10.77 | $10.82 | $10.68 | $10.76 | 159,100 | — | — | — | — | — |
| 2025-02-07 | $11.01 | $11.01 | $10.69 | $10.71 | 153,300 | — | — | — | — | — |
| 2025-02-06 | $10.79 | $11.12 | $10.64 | $10.91 | 557,300 | — | — | — | — | — |
| 2025-02-05 | $10.06 | $10.83 | $10.05 | $10.78 | 908,800 | — | — | — | — | — |
| 2025-02-04 | $9.44 | $10.06 | $9.43 | $10.05 | 605,300 | — | — | — | — | — |
| 2025-02-03 | $9.03 | $9.51 | $8.83 | $9.44 | 248,500 | — | — | — | — | — |
| 2025-01-31 | $9.36 | $9.55 | $9.08 | $9.31 | 172,900 | — | — | — | — | — |
| 2025-01-30 | $9.24 | $9.50 | $9.18 | $9.35 | 251,500 | — | — | — | — | — |
| 2025-01-29 | $9.17 | $9.18 | $8.99 | $9.15 | 160,900 | — | — | — | — | — |
| 2025-01-28 | $9.00 | $9.24 | $8.92 | $9.19 | 135,600 | — | — | — | — | — |
| 2025-01-27 | $9.17 | $9.27 | $8.96 | $9.04 | 183,200 | — | — | — | — | — |
| 2025-01-24 | $9.53 | $9.65 | $9.25 | $9.34 | 201,000 | — | — | — | — | — |
| 2025-01-23 | $9.34 | $9.53 | $9.12 | $9.50 | 391,000 | — | — | — | — | — |
| 2025-01-22 | $9.56 | $9.67 | $9.37 | $9.40 | 200,400 | — | — | — | — | — |
| 2025-01-21 | $9.72 | $9.76 | $9.51 | $9.58 | 318,500 | — | — | — | — | — |
| 2025-01-17 | $9.94 | $9.94 | $9.54 | $9.66 | 235,400 | — | — | — | — | — |
| 2025-01-16 | $9.59 | $9.97 | $9.48 | $9.78 | 741,700 | — | — | — | — | — |
| 2025-01-15 | $8.99 | $9.69 | $8.91 | $9.59 | 781,100 | — | — | — | — | — |
| 2025-01-14 | $8.62 | $8.98 | $8.58 | $8.79 | 302,600 | — | — | — | — | — |
| 2025-01-13 | $8.61 | $8.70 | $8.47 | $8.51 | 241,200 | — | — | — | — | — |
| 2025-01-10 | $8.65 | $8.77 | $8.59 | $8.72 | 184,000 | — | — | — | — | — |
| 2025-01-08 | $8.78 | $8.84 | $8.65 | $8.80 | 161,000 | — | — | — | — | — |
| 2025-01-07 | $8.90 | $8.98 | $8.62 | $8.81 | 181,200 | — | — | — | — | — |
| 2025-01-06 | $8.94 | $9.05 | $8.85 | $8.91 | 263,100 | — | — | — | — | — |
| 2025-01-03 | $8.71 | $8.91 | $8.70 | $8.88 | 264,500 | — | — | — | — | — |
| 2025-01-02 | $8.66 | $8.87 | $8.54 | $8.63 | 317,500 | — | — | — | — | — |
| 2024-12-31 | $8.65 | $8.68 | $8.52 | $8.65 | 147,800 | — | — | — | — | — |
| 2024-12-30 | $8.61 | $8.70 | $8.55 | $8.60 | 195,100 | — | — | — | — | — |
| 2024-12-27 | $8.80 | $8.82 | $8.48 | $8.77 | 225,700 | — | — | — | — | — |
| 2024-12-26 | $8.70 | $8.85 | $8.70 | $8.82 | 253,800 | — | — | — | — | — |
| 2024-12-24 | $8.63 | $8.79 | $8.63 | $8.76 | 84,600 | — | — | — | — | — |
| 2024-12-23 | $8.70 | $8.80 | $8.61 | $8.71 | 172,400 | — | — | — | — | — |
| 2024-12-20 | $8.44 | $8.91 | $8.44 | $8.67 | 194,900 | — | — | — | — | — |
| 2024-12-19 | $8.65 | $8.94 | $8.60 | $8.70 | 133,400 | — | — | — | — | — |
| 2024-12-18 | $9.17 | $9.25 | $8.52 | $8.60 | 336,400 | — | — | — | — | — |
| 2024-12-17 | $9.50 | $9.59 | $9.11 | $9.26 | 338,600 | — | — | — | — | — |
| 2024-12-16 | $8.84 | $9.50 | $8.75 | $9.50 | 495,500 | — | — | — | — | — |
| 2024-12-13 | $8.88 | $8.91 | $8.52 | $8.75 | 312,200 | — | — | — | — | — |
| 2024-12-12 | $8.22 | $9.01 | $8.04 | $8.97 | 494,100 | — | — | — | — | — |
| 2024-12-11 | $8.74 | $8.89 | $8.00 | $8.22 | 674,000 | — | — | — | — | — |
| 2024-12-10 | $8.68 | $8.95 | $8.60 | $8.62 | 428,200 | — | — | — | — | — |
| 2024-12-09 | $8.80 | $9.03 | $8.74 | $8.77 | 378,100 | — | — | — | — | — |
| 2024-12-06 | $8.82 | $9.01 | $8.76 | $8.77 | 191,100 | — | — | — | — | — |
| 2024-12-05 | $8.55 | $9.12 | $8.52 | $8.75 | 346,700 | — | — | — | — | — |
| 2024-12-04 | $8.50 | $8.84 | $8.50 | $8.57 | 192,300 | — | — | — | — | — |
| 2024-12-03 | $8.22 | $8.60 | $8.04 | $8.51 | 306,600 | — | — | — | — | — |
| 2024-12-02 | $8.08 | $8.24 | $7.97 | $8.23 | 293,300 | — | — | — | — | — |
| 2024-11-29 | $7.97 | $8.18 | $7.95 | $8.12 | 64,700 | — | — | — | — | — |
| 2024-11-27 | $7.96 | $7.98 | $7.84 | $7.96 | 135,800 | — | — | — | — | — |
| 2024-11-26 | $7.96 | $8.03 | $7.77 | $7.93 | 215,200 | — | — | — | — | — |
| 2024-11-25 | $7.98 | $8.07 | $7.82 | $7.95 | 272,900 | — | — | — | — | — |
| 2024-11-22 | $8.00 | $8.09 | $7.74 | $7.82 | 240,200 | — | — | — | — | — |
| 2024-11-21 | $7.42 | $8.24 | $7.38 | $8.13 | 607,600 | — | — | — | — | — |
| 2024-11-20 | $6.85 | $7.50 | $6.85 | $7.46 | 272,300 | — | — | — | — | — |
| 2024-11-19 | $6.87 | $7.03 | $6.83 | $6.98 | 147,600 | — | — | — | — | — |
| 2024-11-18 | $6.92 | $7.00 | $6.80 | $6.99 | 180,500 | — | — | — | — | — |
| 2024-11-15 | $7.03 | $7.15 | $6.85 | $6.92 | 189,200 | — | — | — | — | — |
| 2024-11-14 | $7.33 | $7.33 | $6.93 | $7.07 | 269,500 | — | — | — | — | — |
| 2024-11-13 | $7.48 | $7.56 | $7.32 | $7.33 | 204,500 | — | — | — | — | — |
| 2024-11-12 | $7.20 | $7.74 | $7.15 | $7.48 | 419,700 | — | — | — | — | — |
| 2024-11-11 | $6.95 | $7.20 | $6.93 | $7.11 | 244,400 | — | — | — | — | — |
| 2024-11-08 | $6.99 | $7.00 | $6.89 | $6.93 | 182,900 | — | — | — | — | — |
| 2024-11-07 | $6.95 | $7.07 | $6.89 | $7.01 | 470,000 | — | — | — | — | — |
| 2024-11-06 | $6.88 | $6.99 | $6.83 | $6.92 | 306,400 | — | — | — | — | — |
| 2024-11-05 | $6.47 | $6.76 | $6.45 | $6.74 | 261,000 | — | — | — | — | — |
| 2024-11-04 | $6.41 | $6.53 | $6.38 | $6.48 | 188,400 | — | — | — | — | — |
| 2024-11-01 | $6.50 | $6.53 | $6.41 | $6.45 | 213,100 | — | — | — | — | — |
| 2024-10-31 | $6.57 | $6.64 | $6.45 | $6.49 | 210,700 | — | — | — | — | — |
| 2024-10-30 | $6.54 | $6.73 | $6.54 | $6.59 | 279,200 | — | — | — | — | — |
| 2024-10-29 | $6.65 | $6.72 | $6.57 | $6.58 | 174,400 | — | — | — | — | — |
| 2024-10-28 | $6.76 | $6.82 | $6.68 | $6.70 | 229,900 | — | — | — | — | — |
| 2024-10-25 | $6.65 | $6.73 | $6.59 | $6.61 | 76,900 | — | — | — | — | — |
| 2024-10-24 | $6.70 | $6.86 | $6.62 | $6.65 | 131,900 | — | — | — | — | — |
| 2024-10-23 | $6.81 | $6.86 | $6.65 | $6.67 | 248,200 | — | — | — | — | — |
| 2024-10-22 | $6.92 | $7.01 | $6.84 | $6.85 | 76,100 | — | — | — | — | — |
| 2024-10-21 | $6.98 | $7.06 | $6.93 | $6.95 | 88,000 | — | — | — | — | — |
| 2024-10-18 | $7.07 | $7.14 | $6.89 | $7.02 | 121,500 | — | — | — | — | — |
| 2024-10-17 | $6.85 | $7.09 | $6.78 | $7.01 | 212,700 | — | — | — | — | — |
| 2024-10-16 | $7.06 | $7.07 | $6.83 | $6.85 | 156,000 | — | — | — | — | — |
| 2024-10-15 | $6.90 | $7.07 | $6.78 | $7.01 | 236,200 | — | — | — | — | — |
| 2024-10-14 | $6.68 | $6.92 | $6.56 | $6.91 | 375,400 | — | — | — | — | — |
| 2024-10-11 | $6.49 | $6.72 | $6.48 | $6.69 | 200,400 | — | — | — | — | — |
| 2024-10-10 | $6.50 | $6.61 | $6.47 | $6.52 | 197,700 | — | — | — | — | — |
| 2024-10-09 | $6.62 | $6.62 | $6.50 | $6.55 | 672,900 | — | — | — | — | — |
| 2024-10-08 | $6.60 | $6.68 | $6.56 | $6.61 | 200,700 | — | — | — | — | — |
| 2024-10-07 | $6.68 | $6.68 | $6.51 | $6.58 | 223,200 | — | — | — | — | — |
| 2024-10-04 | $6.38 | $6.68 | $6.38 | $6.67 | 305,000 | — | — | — | — | — |
| 2024-10-03 | $6.46 | $6.50 | $6.39 | $6.47 | 199,000 | — | — | — | — | — |
| 2024-10-02 | $6.56 | $6.62 | $6.47 | $6.49 | 152,000 | — | — | — | — | — |
| 2024-10-01 | $6.78 | $6.79 | $6.45 | $6.55 | 287,300 | — | — | — | — | — |
| 2024-09-30 | $6.76 | $6.82 | $6.72 | $6.79 | 246,700 | — | — | — | — | — |
| 2024-09-27 | $6.98 | $7.06 | $6.77 | $6.79 | 236,300 | — | — | — | — | — |
| 2024-09-26 | $6.76 | $6.98 | $6.73 | $6.96 | 154,400 | — | — | — | — | — |
| 2024-09-25 | $6.69 | $6.70 | $6.53 | $6.68 | 259,400 | — | — | — | — | — |
| 2024-09-24 | $6.60 | $6.72 | $6.60 | $6.70 | 165,700 | — | — | — | — | — |
| 2024-09-23 | $6.70 | $6.77 | $6.59 | $6.60 | 270,000 | — | — | — | — | — |
| 2024-09-20 | $6.75 | $6.76 | $6.68 | $6.71 | 281,500 | — | — | — | — | — |
| 2024-09-19 | $6.83 | $6.88 | $6.72 | $6.79 | 242,700 | — | — | — | — | — |
| 2024-09-18 | $6.80 | $6.81 | $6.62 | $6.72 | 294,800 | — | — | — | — | — |
| 2024-09-17 | $6.74 | $6.86 | $6.70 | $6.81 | 389,200 | — | — | — | — | — |
| 2024-09-16 | $6.94 | $6.95 | $6.66 | $6.71 | 320,000 | — | — | — | — | — |
| 2024-09-13 | $6.57 | $7.16 | $6.57 | $6.94 | 721,200 | — | — | — | — | — |
| 2024-09-12 | $6.29 | $6.37 | $6.24 | $6.31 | 498,700 | — | — | — | — | — |
| 2024-09-11 | $6.44 | $6.50 | $6.21 | $6.30 | 678,600 | — | — | — | — | — |
| 2024-09-10 | $7.51 | $7.66 | $6.35 | $6.47 | 1,009,500 | — | — | — | — | — |
| 2024-09-09 | $7.39 | $7.48 | $7.39 | $7.44 | 274,400 | — | — | — | — | — |
| 2024-09-06 | $7.48 | $7.53 | $7.32 | $7.38 | 188,700 | — | — | — | — | — |
| 2024-09-05 | $7.44 | $7.50 | $7.39 | $7.48 | 235,900 | — | — | — | — | — |
| 2024-09-04 | $7.42 | $7.64 | $7.42 | $7.44 | 303,700 | — | — | — | — | — |
| 2024-09-03 | $7.61 | $7.65 | $7.45 | $7.47 | 231,500 | — | — | — | — | — |
| 2024-08-30 | $7.58 | $7.69 | $7.54 | $7.66 | 231,100 | — | — | — | — | — |
| 2024-08-29 | $7.47 | $7.60 | $7.42 | $7.54 | 177,100 | — | — | — | — | — |
| 2024-08-28 | $7.45 | $7.48 | $7.38 | $7.43 | 124,400 | — | — | — | — | — |
| 2024-08-27 | $7.40 | $7.53 | $7.39 | $7.48 | 152,700 | — | — | — | — | — |
| 2024-08-26 | $7.56 | $7.61 | $7.42 | $7.45 | 109,200 | — | — | — | — | — |
| 2024-08-23 | $7.35 | $7.63 | $7.35 | $7.54 | 253,500 | — | — | — | — | — |
| 2024-08-22 | $7.49 | $7.55 | $7.28 | $7.31 | 124,300 | — | — | — | — | — |
| 2024-08-21 | $7.50 | $7.53 | $7.34 | $7.49 | 266,600 | — | — | — | — | — |
| 2024-08-20 | $7.47 | $7.58 | $7.39 | $7.44 | 152,200 | — | — | — | — | — |
| 2024-08-19 | $7.41 | $7.56 | $7.41 | $7.49 | 154,900 | — | — | — | — | — |
| 2024-08-16 | $7.34 | $7.45 | $7.31 | $7.39 | 124,200 | — | — | — | — | — |
| 2024-08-15 | $7.36 | $7.45 | $7.28 | $7.35 | 100,800 | — | — | — | — | — |
| 2024-08-14 | $7.28 | $7.30 | $7.18 | $7.25 | 221,600 | — | — | — | — | — |
| 2024-08-13 | $7.20 | $7.32 | $7.20 | $7.25 | 257,300 | — | — | — | — | — |
| 2024-08-12 | $7.07 | $7.22 | $7.04 | $7.16 | 184,700 | — | — | — | — | — |
| 2024-08-09 | $7.36 | $7.36 | $7.20 | $7.20 | 179,100 | — | — | — | — | — |
| 2024-08-08 | $7.20 | $7.40 | $7.20 | $7.35 | 224,900 | — | — | — | — | — |
| 2024-08-07 | $7.34 | $7.40 | $7.13 | $7.18 | 195,000 | — | — | — | — | — |
| 2024-08-06 | $7.10 | $7.23 | $7.01 | $7.20 | 221,500 | — | — | — | — | — |
| 2024-08-05 | $6.86 | $7.19 | $6.74 | $7.06 | 163,800 | — | — | — | — | — |
| 2024-08-02 | $7.13 | $7.35 | $7.10 | $7.30 | 404,500 | — | — | — | — | — |
| 2024-08-01 | $7.66 | $7.68 | $7.25 | $7.40 | 187,400 | — | — | — | — | — |
| 2024-07-31 | $7.55 | $7.74 | $7.51 | $7.63 | 134,600 | — | — | — | — | — |
| 2024-07-30 | $7.60 | $7.64 | $7.01 | $7.50 | 229,800 | — | — | — | — | — |
| 2024-07-29 | $7.61 | $7.66 | $7.55 | $7.57 | 142,100 | — | — | — | — | — |
| 2024-07-26 | $7.58 | $7.63 | $7.49 | $7.61 | 142,500 | — | — | — | — | — |
| 2024-07-25 | $7.34 | $7.57 | $7.25 | $7.51 | 188,300 | — | — | — | — | — |
| 2024-07-24 | $7.58 | $7.62 | $7.35 | $7.35 | 207,100 | — | — | — | — | — |
| 2024-07-23 | $7.53 | $7.66 | $7.49 | $7.63 | 91,600 | — | — | — | — | — |
| 2024-07-22 | $7.36 | $7.63 | $7.36 | $7.58 | 157,700 | — | — | — | — | — |
| 2024-07-19 | $7.15 | $7.54 | $7.15 | $7.35 | 214,900 | — | — | — | — | — |
| 2024-07-18 | $7.60 | $7.68 | $7.42 | $7.44 | 262,300 | — | — | — | — | — |
| 2024-07-17 | $7.79 | $7.82 | $7.57 | $7.60 | 228,100 | — | — | — | — | — |
| 2024-07-16 | $7.82 | $7.97 | $7.79 | $7.94 | 142,500 | — | — | — | — | — |
| 2024-07-15 | $7.75 | $7.90 | $7.72 | $7.82 | 244,800 | — | — | — | — | — |
| 2024-07-12 | $7.73 | $7.78 | $7.56 | $7.74 | 111,700 | — | — | — | — | — |
| 2024-07-11 | $7.56 | $7.71 | $7.44 | $7.70 | 363,300 | — | — | — | — | — |
| 2024-07-10 | $7.42 | $7.56 | $7.28 | $7.48 | 225,600 | — | — | — | — | — |
| 2024-07-09 | $7.57 | $7.57 | $7.38 | $7.42 | 253,200 | — | — | — | — | — |
| 2024-07-08 | $7.66 | $7.71 | $7.57 | $7.59 | 181,500 | — | — | — | — | — |
| 2024-07-05 | $7.78 | $7.81 | $7.62 | $7.66 | 131,900 | — | — | — | — | — |
| 2024-07-03 | $7.81 | $7.94 | $7.77 | $7.82 | 107,900 | — | — | — | — | — |
| 2024-07-02 | $7.66 | $7.82 | $7.60 | $7.81 | 163,400 | — | — | — | — | — |
| 2024-07-01 | $7.62 | $7.74 | $7.59 | $7.68 | 164,400 | — | — | — | — | — |
| 2024-06-28 | $7.65 | $7.71 | $7.53 | $7.64 | 266,100 | — | — | — | — | — |
| 2024-06-27 | $7.69 | $7.73 | $7.51 | $7.65 | 265,500 | — | — | — | — | — |
| 2024-06-26 | $7.48 | $7.89 | $7.45 | $7.68 | 235,600 | — | — | — | — | — |
| 2024-06-25 | $7.43 | $7.64 | $7.33 | $7.57 | 199,200 | — | — | — | — | — |
| 2024-06-24 | $7.52 | $7.62 | $7.31 | $7.42 | 305,200 | — | — | — | — | — |
| 2024-06-21 | $7.43 | $7.53 | $7.14 | $7.50 | 832,600 | — | — | — | — | — |
| 2024-06-20 | $7.28 | $7.55 | $7.26 | $7.43 | 647,800 | — | — | — | — | — |
| 2024-06-18 | $8.64 | $8.70 | $7.32 | $7.60 | 888,500 | — | — | — | — | — |
| 2024-06-17 | $7.90 | $8.15 | $7.90 | $8.01 | 398,800 | — | — | — | — | — |
| 2024-06-14 | $8.01 | $8.19 | $7.72 | $7.84 | 165,800 | — | — | — | — | — |
| 2024-06-13 | $8.00 | $8.26 | $7.98 | $8.08 | 131,100 | — | — | — | — | — |
| 2024-06-12 | $7.97 | $8.27 | $7.85 | $8.13 | 174,600 | — | — | — | — | — |
| 2024-06-11 | $7.86 | $7.95 | $7.77 | $7.90 | 115,200 | — | — | — | — | — |
| 2024-06-10 | $7.78 | $8.03 | $7.69 | $7.93 | 458,600 | — | — | — | — | — |
| 2024-06-07 | $7.75 | $7.89 | $7.71 | $7.86 | 235,700 | — | — | — | — | — |
| 2024-06-06 | $7.76 | $8.03 | $7.75 | $7.82 | 132,200 | — | — | — | — | — |
| 2024-06-05 | $7.36 | $7.78 | $7.35 | $7.77 | 284,000 | — | — | — | — | — |
| 2024-06-04 | $7.41 | $7.48 | $7.30 | $7.34 | 161,200 | — | — | — | — | — |
| 2024-06-03 | $7.59 | $7.68 | $7.41 | $7.51 | 156,300 | — | — | — | — | — |
| 2024-05-31 | $7.63 | $7.63 | $7.35 | $7.60 | 154,700 | — | — | — | — | — |
| 2024-05-30 | $7.79 | $7.79 | $7.55 | $7.62 | 153,200 | — | — | — | — | — |
| 2024-05-29 | $7.56 | $7.84 | $7.56 | $7.76 | 127,500 | — | — | — | — | — |
| 2024-05-28 | $7.62 | $7.87 | $7.62 | $7.70 | 134,200 | — | — | — | — | — |
| 2024-05-24 | $7.47 | $7.66 | $7.45 | $7.64 | 112,200 | — | — | — | — | — |
| 2024-05-23 | $7.46 | $7.50 | $7.30 | $7.45 | 139,000 | — | — | — | — | — |
| 2024-05-22 | $7.50 | $7.51 | $7.36 | $7.42 | 210,800 | — | — | — | — | — |
| 2024-05-21 | $7.66 | $7.69 | $7.50 | $7.53 | 70,100 | — | — | — | — | — |
| 2024-05-20 | $7.66 | $7.85 | $7.66 | $7.68 | 97,300 | — | — | — | — | — |
| 2024-05-17 | $7.64 | $7.78 | $7.59 | $7.72 | 128,100 | — | — | — | — | — |
| 2024-05-16 | $7.67 | $7.74 | $7.56 | $7.64 | 97,500 | — | — | — | — | — |
| 2024-05-15 | $7.60 | $7.81 | $7.49 | $7.71 | 143,500 | — | — | — | — | — |
| 2024-05-14 | $7.68 | $7.77 | $7.59 | $7.65 | 157,100 | — | — | — | — | — |
| 2024-05-13 | $7.54 | $7.72 | $7.51 | $7.68 | 152,100 | — | — | — | — | — |
| 2024-05-10 | $7.61 | $7.65 | $7.43 | $7.53 | 234,100 | — | — | — | — | — |
| 2024-05-09 | $7.62 | $7.81 | $7.62 | $7.64 | 153,300 | — | — | — | — | — |
| 2024-05-08 | $7.61 | $7.72 | $7.61 | $7.63 | 200,800 | — | — | — | — | — |
| 2024-05-07 | $7.53 | $7.68 | $7.43 | $7.65 | 438,500 | — | — | — | — | — |
| 2024-05-06 | $7.30 | $7.52 | $7.30 | $7.50 | 209,700 | — | — | — | — | — |
| 2024-05-03 | $7.14 | $7.36 | $7.03 | $7.28 | 233,900 | — | — | — | — | — |
| 2024-05-02 | $6.90 | $7.04 | $6.87 | $7.00 | 232,000 | — | — | — | — | — |
| 2024-05-01 | $6.81 | $7.01 | $6.77 | $6.83 | 232,700 | — | — | — | — | — |
| 2024-04-30 | $6.82 | $6.86 | $6.73 | $6.82 | 190,500 | — | — | — | — | — |
| 2024-04-29 | $6.93 | $7.01 | $6.87 | $6.91 | 191,300 | — | — | — | — | — |
| 2024-04-26 | $6.89 | $6.95 | $6.83 | $6.90 | 206,400 | — | — | — | — | — |
| 2024-04-25 | $6.80 | $6.96 | $6.75 | $6.86 | 175,500 | — | — | — | — | — |
| 2024-04-24 | $6.87 | $6.97 | $6.72 | $6.93 | 262,800 | — | — | — | — | — |
| 2024-04-23 | $6.68 | $6.94 | $6.65 | $6.81 | 252,300 | — | — | — | — | — |
| 2024-04-22 | $6.51 | $6.65 | $6.36 | $6.64 | 349,200 | — | — | — | — | — |
| 2024-04-19 | $6.50 | $6.60 | $6.41 | $6.42 | 426,700 | — | — | — | — | — |
| 2024-04-18 | $6.67 | $6.74 | $6.51 | $6.54 | 293,300 | — | — | — | — | — |
| 2024-04-17 | $6.73 | $6.78 | $6.54 | $6.64 | 477,100 | — | — | — | — | — |
| 2024-04-16 | $6.60 | $6.78 | $6.51 | $6.71 | 340,300 | — | — | — | — | — |
| 2024-04-15 | $6.70 | $6.81 | $6.56 | $6.62 | 401,300 | — | — | — | — | — |
| 2024-04-12 | $6.96 | $6.98 | $6.60 | $6.73 | 481,000 | — | — | — | — | — |
| 2024-04-11 | $6.95 | $7.17 | $6.81 | $7.02 | 593,100 | — | — | — | — | — |
| 2024-04-10 | $7.06 | $7.18 | $6.89 | $6.97 | 788,800 | — | — | — | — | — |
| 2024-04-09 | $7.80 | $7.94 | $6.80 | $7.27 | 2,531,400 | — | — | — | — | — |
| 2024-04-08 | $8.31 | $8.49 | $8.26 | $8.41 | 464,700 | — | — | — | — | — |
| 2024-04-05 | $8.19 | $8.26 | $8.10 | $8.14 | 230,000 | — | — | — | — | — |
| 2024-04-04 | $8.26 | $8.40 | $8.19 | $8.20 | 248,500 | — | — | — | — | — |
| 2024-04-03 | $8.16 | $8.41 | $8.16 | $8.30 | 196,500 | — | — | — | — | — |
| 2024-04-02 | $8.10 | $8.21 | $8.03 | $8.18 | 177,900 | — | — | — | — | — |
| 2024-04-01 | $8.32 | $8.53 | $8.20 | $8.26 | 202,200 | — | — | — | — | — |
| 2024-03-28 | $8.01 | $8.30 | $7.95 | $8.27 | 274,200 | — | — | — | — | — |
| 2024-03-27 | $7.86 | $8.02 | $7.79 | $8.01 | 211,100 | — | — | — | — | — |
| 2024-03-26 | $7.94 | $7.97 | $7.76 | $7.85 | 174,800 | — | — | — | — | — |
| 2024-03-25 | $7.95 | $8.10 | $7.91 | $7.93 | 210,000 | — | — | — | — | — |
| 2024-03-22 | $7.79 | $7.95 | $7.63 | $7.88 | 214,300 | — | — | — | — | — |
| 2024-03-21 | $7.98 | $8.05 | $7.76 | $7.78 | 198,200 | — | — | — | — | — |
| 2024-03-20 | $7.66 | $7.93 | $7.59 | $7.91 | 146,900 | — | — | — | — | — |
| 2024-03-19 | $7.71 | $7.76 | $7.53 | $7.66 | 183,400 | — | — | — | — | — |
| 2024-03-18 | $7.73 | $8.03 | $7.66 | $7.79 | 210,600 | — | — | — | — | — |
| 2024-03-15 | $7.66 | $7.67 | $7.42 | $7.62 | 476,000 | — | — | — | — | — |
| 2024-03-14 | $8.18 | $8.22 | $7.63 | $7.67 | 294,400 | — | — | — | — | — |
| 2024-03-13 | $7.44 | $8.18 | $7.42 | $8.04 | 601,700 | — | — | — | — | — |
| 2024-03-12 | $7.18 | $7.37 | $7.17 | $7.35 | 183,900 | — | — | — | — | — |
| 2024-03-11 | $7.26 | $7.30 | $7.19 | $7.26 | 195,500 | — | — | — | — | — |
| 2024-03-08 | $7.39 | $7.41 | $7.12 | $7.30 | 184,700 | — | — | — | — | — |
| 2024-03-07 | $7.34 | $7.37 | $7.18 | $7.36 | 235,600 | — | — | — | — | — |
| 2024-03-06 | $7.43 | $7.49 | $7.12 | $7.34 | 270,200 | — | — | — | — | — |
| 2024-03-05 | $7.38 | $7.41 | $7.20 | $7.35 | 265,200 | — | — | — | — | — |
| 2024-03-04 | $7.59 | $7.62 | $7.41 | $7.43 | 158,100 | — | — | — | — | — |
| 2024-03-01 | $7.43 | $7.64 | $7.32 | $7.57 | 241,500 | — | — | — | — | — |
| 2024-02-29 | $7.45 | $7.50 | $7.32 | $7.42 | 223,300 | — | — | — | — | — |
| 2024-02-28 | $7.38 | $7.44 | $7.34 | $7.36 | 169,800 | — | — | — | — | — |
| 2024-02-27 | $7.50 | $7.50 | $7.31 | $7.42 | 170,900 | — | — | — | — | — |
| 2024-02-26 | $7.27 | $7.50 | $7.27 | $7.42 | 209,500 | — | — | — | — | — |
| 2024-02-23 | $7.27 | $7.30 | $7.12 | $7.26 | 288,900 | — | — | — | — | — |
| 2024-02-22 | $7.32 | $7.35 | $7.21 | $7.30 | 188,400 | — | — | — | — | — |
| 2024-02-21 | $7.35 | $7.40 | $7.03 | $7.20 | 476,100 | — | — | — | — | — |
| 2024-02-20 | $7.50 | $7.54 | $7.40 | $7.47 | 331,200 | — | — | — | — | — |
| 2024-02-16 | $7.65 | $7.65 | $7.43 | $7.49 | 302,000 | — | — | — | — | — |
| 2024-02-15 | $7.55 | $7.78 | $7.55 | $7.66 | 388,400 | — | — | — | — | — |
| 2024-02-14 | $7.43 | $7.50 | $7.32 | $7.50 | 252,000 | — | — | — | — | — |
| 2024-02-13 | $7.40 | $7.42 | $7.06 | $7.31 | 454,500 | — | — | — | — | — |
| 2024-02-12 | $7.50 | $7.59 | $7.37 | $7.51 | 262,600 | — | — | — | — | — |
| 2024-02-09 | $7.47 | $7.51 | $7.34 | $7.48 | 272,600 | — | — | — | — | — |
| 2024-02-08 | $7.43 | $7.50 | $7.25 | $7.47 | 294,400 | — | — | — | — | — |
| 2024-02-07 | $7.31 | $7.57 | $7.03 | $7.40 | 485,800 | — | — | — | — | — |
| 2024-02-06 | $7.29 | $7.32 | $7.00 | $7.24 | 646,600 | — | — | — | — | — |
| 2024-02-05 | $7.03 | $7.30 | $6.96 | $7.28 | 434,800 | — | — | — | — | — |
| 2024-02-02 | $7.08 | $7.15 | $6.83 | $7.08 | 455,700 | — | — | — | — | — |
| 2024-02-01 | $7.15 | $7.29 | $7.01 | $7.13 | 394,200 | — | — | — | — | — |
| 2024-01-31 | $7.10 | $7.28 | $6.97 | $7.08 | 750,600 | — | — | — | — | — |
| 2024-01-30 | $7.15 | $7.39 | $6.89 | $7.03 | 1,648,200 | — | — | — | — | — |
| 2024-01-29 | $6.53 | $6.82 | $6.50 | $6.80 | 376,600 | — | — | — | — | — |
| 2024-01-26 | $6.38 | $6.65 | $6.38 | $6.60 | 317,400 | — | — | — | — | — |
| 2024-01-25 | $6.45 | $6.53 | $6.28 | $6.47 | 279,400 | — | — | — | — | — |
| 2024-01-24 | $6.44 | $6.48 | $6.32 | $6.40 | 321,600 | — | — | — | — | — |
| 2024-01-23 | $6.34 | $6.50 | $6.13 | $6.34 | 340,700 | — | — | — | — | — |
| 2024-01-22 | $6.38 | $6.43 | $5.90 | $6.32 | 602,400 | — | — | — | — | — |
| 2024-01-19 | $5.83 | $6.05 | $5.68 | $5.94 | 4,730,600 | — | — | — | — | — |
| 2024-01-18 | $5.89 | $5.99 | $5.72 | $5.85 | 825,600 | — | — | — | — | — |
| 2024-01-17 | $5.61 | $5.84 | $5.44 | $5.80 | 937,200 | — | — | — | — | — |
| 2024-01-16 | $5.70 | $5.75 | $5.44 | $5.75 | 991,200 | — | — | — | — | — |
| 2024-01-12 | $6.31 | $6.31 | $5.62 | $5.70 | 992,200 | — | — | — | — | — |
| 2024-01-11 | $6.43 | $6.45 | $6.25 | $6.42 | 145,300 | — | — | — | — | — |
| 2024-01-10 | $6.18 | $6.53 | $6.18 | $6.44 | 219,800 | — | — | — | — | — |
| 2024-01-09 | $6.25 | $6.43 | $6.17 | $6.23 | 139,600 | — | — | — | — | — |
| 2024-01-08 | $6.03 | $6.36 | $6.01 | $6.27 | 236,600 | — | — | — | — | — |
| 2024-01-05 | $5.99 | $6.12 | $5.96 | $5.99 | 182,400 | — | — | — | — | — |
| 2024-01-04 | $6.09 | $6.16 | $5.97 | $5.97 | 195,100 | — | — | — | — | — |
| 2024-01-03 | $6.16 | $6.23 | $6.08 | $6.15 | 185,700 | — | — | — | — | — |
| 2024-01-02 | $6.40 | $6.43 | $6.23 | $6.24 | 258,000 | — | — | — | — | — |
| 2023-12-29 | $6.47 | $6.53 | $6.28 | $6.43 | 225,500 | — | — | — | — | — |
| 2023-12-28 | $6.49 | $6.60 | $6.44 | $6.50 | 207,600 | — | — | — | — | — |
| 2023-12-27 | $6.45 | $6.52 | $6.41 | $6.48 | 300,600 | — | — | — | — | — |
| 2023-12-26 | $6.36 | $6.48 | $6.27 | $6.44 | 280,900 | — | — | — | — | — |
| 2023-12-22 | $6.26 | $6.49 | $6.15 | $6.34 | 322,300 | — | — | — | — | — |
| 2023-12-21 | $6.38 | $6.38 | $6.21 | $6.31 | 227,100 | — | — | — | — | — |
| 2023-12-20 | $6.57 | $6.70 | $6.28 | $6.28 | 447,700 | — | — | — | — | — |
| 2023-12-19 | $6.64 | $6.64 | $6.44 | $6.58 | 524,000 | — | — | — | — | — |
| 2023-12-18 | $6.90 | $6.90 | $6.47 | $6.65 | 549,600 | — | — | — | — | — |
| 2023-12-15 | $6.47 | $6.94 | $6.40 | $6.61 | 1,056,700 | — | — | — | — | — |
| 2023-12-14 | $5.98 | $6.47 | $5.96 | $6.31 | 1,234,000 | — | — | — | — | — |
| 2023-12-13 | $6.00 | $6.03 | $5.12 | $5.82 | 1,032,500 | — | — | — | — | — |
| 2023-12-12 | $5.72 | $5.91 | $5.69 | $5.75 | 625,200 | — | — | — | — | — |
| 2023-12-11 | $5.57 | $5.74 | $5.55 | $5.72 | 364,000 | — | — | — | — | — |
| 2023-12-08 | $5.49 | $5.71 | $5.42 | $5.65 | 340,700 | — | — | — | — | — |
| 2023-12-07 | $5.50 | $5.51 | $5.39 | $5.49 | 176,000 | — | — | — | — | — |
| 2023-12-06 | $5.26 | $5.57 | $5.26 | $5.49 | 270,800 | — | — | — | — | — |
| 2023-12-05 | $5.30 | $5.38 | $5.23 | $5.30 | 143,600 | — | — | — | — | — |
| 2023-12-04 | $5.20 | $5.38 | $5.16 | $5.34 | 268,900 | — | — | — | — | — |
| 2023-12-01 | $5.05 | $5.31 | $5.00 | $5.27 | 155,100 | — | — | — | — | — |
| 2023-11-30 | $5.34 | $5.38 | $5.06 | $5.13 | 287,400 | — | — | — | — | — |
| 2023-11-29 | $4.96 | $5.43 | $4.96 | $5.40 | 576,800 | — | — | — | — | — |
| 2023-11-28 | $4.66 | $5.01 | $4.59 | $4.96 | 230,200 | — | — | — | — | — |
| 2023-11-27 | $4.47 | $4.72 | $4.47 | $4.68 | 223,300 | — | — | — | — | — |
| 2023-11-24 | $4.45 | $4.59 | $4.41 | $4.52 | 94,300 | — | — | — | — | — |
| 2023-11-22 | $4.35 | $4.43 | $4.34 | $4.41 | 109,300 | — | — | — | — | — |
| 2023-11-21 | $4.49 | $4.59 | $4.28 | $4.37 | 117,200 | — | — | — | — | — |
| 2023-11-20 | $4.42 | $4.50 | $4.38 | $4.50 | 293,500 | — | — | — | — | — |
| 2023-11-17 | $4.36 | $4.43 | $4.35 | $4.39 | 218,900 | — | — | — | — | — |
| 2023-11-16 | $4.34 | $4.41 | $4.29 | $4.36 | 184,300 | — | — | — | — | — |
| 2023-11-15 | $4.40 | $4.45 | $4.34 | $4.39 | 289,600 | — | — | — | — | — |
| 2023-11-14 | $4.56 | $4.61 | $4.28 | $4.37 | 572,100 | — | — | — | — | — |
| 2023-11-13 | $4.01 | $4.34 | $4.01 | $4.26 | 184,400 | — | — | — | — | — |
| 2023-11-10 | $4.08 | $4.18 | $4.08 | $4.15 | 116,000 | — | — | — | — | — |
| 2023-11-09 | $4.35 | $4.35 | $4.11 | $4.14 | 140,400 | — | — | — | — | — |
| 2023-11-08 | $4.43 | $4.44 | $4.28 | $4.30 | 112,200 | — | — | — | — | — |
| 2023-11-07 | $4.31 | $4.44 | $4.30 | $4.42 | 219,600 | — | — | — | — | — |
| 2023-11-06 | $4.40 | $4.40 | $4.18 | $4.30 | 122,800 | — | — | — | — | — |
| 2023-11-03 | $4.30 | $4.46 | $4.30 | $4.35 | 200,100 | — | — | — | — | — |
| 2023-11-02 | $4.08 | $4.25 | $4.08 | $4.23 | 75,400 | — | — | — | — | — |
| 2023-11-01 | $4.21 | $4.21 | $4.03 | $4.10 | 80,000 | — | — | — | — | — |
| 2023-10-31 | $4.18 | $4.24 | $4.08 | $4.18 | 65,700 | — | — | — | — | — |
| 2023-10-30 | $4.09 | $4.26 | $4.09 | $4.17 | 166,300 | — | — | — | — | — |
| 2023-10-27 | $4.19 | $4.20 | $4.00 | $4.02 | 175,800 | — | — | — | — | — |
| 2023-10-26 | $4.40 | $4.46 | $4.14 | $4.15 | 164,200 | — | — | — | — | — |
| 2023-10-25 | $4.60 | $4.64 | $4.45 | $4.48 | 119,300 | — | — | — | — | — |
| 2023-10-24 | $4.62 | $4.84 | $4.62 | $4.66 | 181,600 | — | — | — | — | — |
| 2023-10-23 | $4.56 | $4.72 | $4.37 | $4.61 | 251,100 | — | — | — | — | — |
| 2023-10-20 | $4.48 | $4.63 | $4.41 | $4.60 | 378,300 | — | — | — | — | — |
| 2023-10-19 | $4.72 | $4.74 | $4.52 | $4.52 | 287,500 | — | — | — | — | — |
| 2023-10-18 | $4.81 | $4.81 | $4.66 | $4.71 | 198,600 | — | — | — | — | — |
| 2023-10-17 | $4.74 | $4.89 | $4.63 | $4.81 | 218,800 | — | — | — | — | — |
| 2023-10-16 | $4.69 | $4.85 | $4.65 | $4.74 | 377,300 | — | — | — | — | — |
| 2023-10-13 | $4.86 | $4.87 | $4.61 | $4.73 | 466,200 | — | — | — | — | — |
| 2023-10-12 | $4.89 | $4.95 | $4.79 | $4.89 | 273,400 | — | — | — | — | — |
| 2023-10-11 | $4.78 | $5.04 | $4.78 | $4.89 | 259,600 | — | — | — | — | — |
| 2023-10-10 | $4.54 | $4.85 | $4.54 | $4.77 | 474,100 | — | — | — | — | — |
| 2023-10-09 | $4.63 | $4.71 | $4.49 | $4.51 | 450,500 | — | — | — | — | — |
| 2023-10-06 | $4.52 | $4.68 | $4.44 | $4.67 | 347,600 | — | — | — | — | — |
| 2023-10-05 | $4.43 | $4.69 | $4.41 | $4.54 | 450,500 | — | — | — | — | — |
| 2023-10-04 | $4.49 | $4.56 | $4.42 | $4.48 | 200,500 | — | — | — | — | — |
| 2023-10-03 | $4.78 | $4.82 | $4.46 | $4.47 | 249,400 | — | — | — | — | — |
| 2023-10-02 | $4.76 | $4.89 | $4.76 | $4.78 | 159,000 | — | — | — | — | — |
| 2023-09-29 | $4.59 | $4.84 | $4.55 | $4.81 | 245,000 | — | — | — | — | — |
| 2023-09-28 | $4.56 | $4.60 | $4.46 | $4.58 | 205,600 | — | — | — | — | — |
| 2023-09-27 | $4.60 | $4.62 | $4.39 | $4.57 | 396,800 | — | — | — | — | — |
| 2023-09-26 | $4.83 | $4.95 | $4.55 | $4.58 | 327,600 | — | — | — | — | — |
| 2023-09-25 | $4.89 | $4.91 | $4.78 | $4.89 | 318,300 | — | — | — | — | — |
| 2023-09-22 | $5.15 | $5.15 | $4.86 | $4.90 | 323,500 | — | — | — | — | — |
| 2023-09-21 | $5.21 | $5.33 | $5.12 | $5.15 | 185,800 | — | — | — | — | — |
| 2023-09-20 | $5.12 | $5.31 | $5.03 | $5.22 | 222,900 | — | — | — | — | — |
| 2023-09-19 | $5.08 | $5.10 | $4.98 | $5.09 | 270,500 | — | — | — | — | — |
| 2023-09-18 | $5.21 | $5.30 | $5.06 | $5.10 | 217,700 | — | — | — | — | — |
| 2023-09-15 | $5.28 | $5.32 | $5.07 | $5.25 | 400,200 | — | — | — | — | — |
| 2023-09-14 | $5.41 | $5.53 | $5.29 | $5.31 | 483,200 | — | — | — | — | — |
| 2023-09-13 | $5.69 | $6.00 | $5.46 | $5.48 | 971,900 | — | — | — | — | — |
| 2023-09-12 | $5.27 | $5.86 | $5.18 | $5.73 | 2,289,200 | — | — | — | — | — |
| 2023-09-11 | $4.70 | $4.84 | $4.57 | $4.62 | 335,700 | — | — | — | — | — |
| 2023-09-08 | $4.71 | $4.84 | $4.68 | $4.70 | 176,300 | — | — | — | — | — |
| 2023-09-07 | $4.85 | $4.85 | $4.59 | $4.70 | 212,600 | — | — | — | — | — |
| 2023-09-06 | $4.71 | $4.99 | $4.71 | $4.89 | 242,000 | — | — | — | — | — |
| 2023-09-05 | $4.78 | $4.78 | $4.60 | $4.74 | 194,700 | — | — | — | — | — |
| 2023-09-01 | $4.79 | $4.92 | $4.76 | $4.78 | 107,500 | — | — | — | — | — |
| 2023-08-31 | $4.81 | $4.91 | $4.79 | $4.79 | 141,000 | — | — | — | — | — |
| 2023-08-30 | $4.65 | $4.85 | $4.59 | $4.82 | 181,200 | — | — | — | — | — |
| 2023-08-29 | $4.65 | $4.77 | $4.61 | $4.65 | 206,100 | — | — | — | — | — |
| 2023-08-28 | $4.68 | $4.74 | $4.64 | $4.70 | 94,000 | — | — | — | — | — |
| 2023-08-25 | $4.60 | $4.71 | $4.60 | $4.67 | 164,000 | — | — | — | — | — |
| 2023-08-24 | $4.87 | $4.87 | $4.61 | $4.62 | 234,500 | — | — | — | — | — |
| 2023-08-23 | $4.83 | $4.90 | $4.58 | $4.86 | 218,200 | — | — | — | — | — |
| 2023-08-22 | $5.01 | $5.02 | $4.81 | $4.82 | 119,400 | — | — | — | — | — |
| 2023-08-21 | $5.08 | $5.16 | $4.97 | $4.99 | 194,300 | — | — | — | — | — |
| 2023-08-18 | $5.01 | $5.18 | $4.99 | $5.10 | 182,000 | — | — | — | — | — |
| 2023-08-17 | $5.11 | $5.11 | $5.01 | $5.06 | 162,800 | — | — | — | — | — |
| 2023-08-16 | $5.09 | $5.15 | $5.05 | $5.13 | 94,500 | — | — | — | — | — |
| 2023-08-15 | $5.17 | $5.21 | $5.10 | $5.13 | 126,100 | — | — | — | — | — |
| 2023-08-14 | $5.20 | $5.26 | $5.09 | $5.23 | 145,600 | — | — | — | — | — |
| 2023-08-11 | $5.25 | $5.25 | $5.07 | $5.18 | 137,100 | — | — | — | — | — |
| 2023-08-10 | $5.22 | $5.34 | $5.18 | $5.26 | 268,200 | — | — | — | — | — |
| 2023-08-09 | $5.16 | $5.23 | $5.08 | $5.16 | 177,300 | — | — | — | — | — |
| 2023-08-08 | $5.02 | $5.18 | $4.97 | $5.11 | 220,200 | — | — | — | — | — |
| 2023-08-07 | $5.22 | $5.27 | $5.05 | $5.09 | 269,700 | — | — | — | — | — |
| 2023-08-04 | $5.29 | $5.33 | $5.12 | $5.22 | 535,700 | — | — | — | — | — |
| 2023-08-03 | $5.32 | $5.42 | $5.25 | $5.29 | 205,400 | — | — | — | — | — |
| 2023-08-02 | $5.76 | $5.76 | $5.33 | $5.35 | 191,500 | — | — | — | — | — |
| 2023-08-01 | $5.44 | $5.79 | $5.39 | $5.76 | 467,100 | — | — | — | — | — |
| 2023-07-31 | $5.12 | $5.51 | $5.11 | $5.42 | 717,900 | — | — | — | — | — |
| 2023-07-28 | $5.05 | $5.16 | $5.01 | $5.05 | 228,300 | — | — | — | — | — |
| 2023-07-27 | $5.08 | $5.13 | $4.89 | $4.93 | 294,200 | — | — | — | — | — |
| 2023-07-26 | $4.70 | $5.09 | $4.65 | $5.03 | 414,900 | — | — | — | — | — |
| 2023-07-25 | $4.75 | $4.78 | $4.66 | $4.71 | 278,100 | — | — | — | — | — |
| 2023-07-24 | $4.88 | $4.89 | $4.64 | $4.73 | 359,100 | — | — | — | — | — |
| 2023-07-21 | $4.90 | $4.95 | $4.80 | $4.89 | 441,000 | — | — | — | — | — |
| 2023-07-20 | $4.96 | $5.05 | $4.85 | $4.88 | 337,600 | — | — | — | — | — |
| 2023-07-19 | $5.19 | $5.26 | $4.95 | $4.97 | 500,600 | — | — | — | — | — |
| 2023-07-18 | $5.50 | $5.50 | $5.15 | $5.20 | 500,100 | — | — | — | — | — |
| 2023-07-17 | $5.51 | $5.64 | $5.46 | $5.48 | 500,300 | — | — | — | — | — |
| 2023-07-14 | $5.26 | $5.59 | $5.26 | $5.56 | 503,200 | — | — | — | — | — |
| 2023-07-13 | $5.38 | $5.42 | $5.21 | $5.24 | 344,200 | — | — | — | — | — |
| 2023-07-12 | $5.28 | $5.38 | $5.19 | $5.35 | 342,800 | — | — | — | — | — |
| 2023-07-11 | $5.49 | $5.50 | $5.18 | $5.28 | 389,100 | — | — | — | — | — |
| 2023-07-10 | $5.58 | $5.64 | $5.46 | $5.49 | 259,400 | — | — | — | — | — |
| 2023-07-07 | $5.41 | $5.66 | $5.41 | $5.58 | 365,200 | — | — | — | — | — |
| 2023-07-06 | $5.33 | $5.45 | $5.07 | $5.38 | 534,200 | — | — | — | — | — |
| 2023-07-05 | $5.86 | $5.86 | $5.35 | $5.36 | 689,300 | — | — | — | — | — |
| 2023-07-03 | $6.07 | $6.17 | $5.83 | $5.88 | 246,900 | — | — | — | — | — |
| 2023-06-30 | $6.17 | $6.23 | $6.05 | $6.09 | 662,400 | — | — | — | — | — |
| 2023-06-29 | $5.76 | $6.10 | $5.76 | $6.09 | 830,800 | — | — | — | — | — |
| 2023-06-28 | $5.71 | $5.84 | $5.71 | $5.76 | 493,500 | — | — | — | — | — |
| 2023-06-27 | $5.66 | $5.79 | $5.58 | $5.75 | 523,500 | — | — | — | — | — |
| 2023-06-26 | $5.70 | $5.77 | $5.56 | $5.64 | 596,500 | — | — | — | — | — |
| 2023-06-23 | $5.71 | $5.94 | $5.69 | $5.76 | 566,000 | — | — | — | — | — |
| 2023-06-22 | $5.81 | $5.88 | $5.74 | $5.78 | 321,100 | — | — | — | — | — |
| 2023-06-21 | $5.68 | $5.88 | $5.66 | $5.88 | 407,200 | — | — | — | — | — |
| 2023-06-20 | $5.46 | $5.82 | $5.44 | $5.76 | 676,700 | — | — | — | — | — |
| 2023-06-16 | $5.97 | $6.07 | $5.74 | $5.81 | 1,348,000 | — | — | — | — | — |
| 2023-06-15 | $5.90 | $5.97 | $5.26 | $5.92 | 1,357,500 | — | — | — | — | — |
| 2023-06-14 | $5.74 | $5.74 | $5.37 | $5.57 | 603,700 | — | — | — | — | — |
| 2023-06-13 | $5.70 | $5.76 | $5.55 | $5.69 | 484,300 | — | — | — | — | — |
| 2023-06-12 | $5.42 | $5.63 | $5.30 | $5.63 | 695,400 | — | — | — | — | — |
| 2023-06-09 | $5.28 | $5.44 | $5.27 | $5.42 | 399,700 | — | — | — | — | — |
| 2023-06-08 | $5.21 | $5.34 | $5.11 | $5.26 | 357,500 | — | — | — | — | — |
| 2023-06-07 | $5.44 | $5.45 | $5.16 | $5.21 | 553,700 | — | — | — | — | — |
| 2023-06-06 | $5.27 | $5.45 | $5.26 | $5.40 | 310,200 | — | — | — | — | — |
| 2023-06-05 | $5.15 | $5.45 | $5.06 | $5.31 | 434,000 | — | — | — | — | — |
| 2023-06-02 | $5.15 | $5.25 | $4.93 | $5.16 | 668,800 | — | — | — | — | — |
| 2023-06-01 | $4.95 | $5.23 | $4.86 | $5.14 | 410,000 | — | — | — | — | — |
| 2023-05-31 | $4.85 | $4.97 | $4.77 | $4.97 | 450,100 | — | — | — | — | — |
| 2023-05-30 | $4.50 | $4.91 | $4.50 | $4.85 | 384,700 | — | — | — | — | — |
| 2023-05-26 | $4.30 | $4.55 | $4.29 | $4.49 | 292,800 | — | — | — | — | — |
| 2023-05-25 | $4.21 | $4.35 | $4.15 | $4.30 | 142,500 | — | — | — | — | — |
| 2023-05-24 | $4.28 | $4.32 | $4.15 | $4.20 | 104,500 | — | — | — | — | — |
| 2023-05-23 | $4.25 | $4.34 | $4.22 | $4.30 | 148,700 | — | — | — | — | — |
| 2023-05-22 | $4.24 | $4.38 | $4.18 | $4.30 | 148,300 | — | — | — | — | — |
| 2023-05-19 | $4.38 | $4.47 | $4.29 | $4.34 | 149,600 | — | — | — | — | — |
| 2023-05-18 | $4.31 | $4.46 | $4.30 | $4.39 | 171,500 | — | — | — | — | — |
| 2023-05-17 | $4.21 | $4.33 | $4.18 | $4.30 | 216,100 | — | — | — | — | — |
| 2023-05-16 | $4.31 | $4.31 | $4.19 | $4.27 | 146,800 | — | — | — | — | — |
| 2023-05-15 | $4.29 | $4.43 | $4.24 | $4.37 | 164,300 | — | — | — | — | — |
| 2023-05-12 | $4.21 | $4.30 | $4.18 | $4.24 | 145,900 | — | — | — | — | — |
| 2023-05-11 | $4.07 | $4.25 | $4.05 | $4.23 | 179,900 | — | — | — | — | — |
| 2023-05-10 | $4.17 | $4.27 | $4.08 | $4.08 | 132,200 | — | — | — | — | — |
| 2023-05-09 | $4.29 | $4.29 | $4.15 | $4.17 | 105,300 | — | — | — | — | — |
| 2023-05-08 | $4.23 | $4.30 | $4.23 | $4.30 | 136,500 | — | — | — | — | — |
| 2023-05-05 | $4.27 | $4.29 | $4.19 | $4.24 | 140,900 | — | — | — | — | — |
| 2023-05-04 | $4.10 | $4.18 | $4.07 | $4.15 | 96,300 | — | — | — | — | — |
| 2023-05-03 | $4.04 | $4.14 | $4.04 | $4.12 | 90,500 | — | — | — | — | — |
| 2023-05-02 | $4.20 | $4.26 | $4.03 | $4.04 | 140,000 | — | — | — | — | — |
| 2023-05-01 | $4.16 | $4.22 | $4.09 | $4.20 | 138,500 | — | — | — | — | — |
| 2023-04-28 | $4.15 | $4.19 | $4.04 | $4.16 | 380,600 | — | — | — | — | — |
| 2023-04-27 | $4.16 | $4.23 | $4.10 | $4.15 | 163,900 | — | — | — | — | — |
| 2023-04-26 | $4.15 | $4.21 | $4.04 | $4.14 | 140,600 | — | — | — | — | — |
| 2023-04-25 | $4.26 | $4.32 | $4.13 | $4.16 | 153,400 | — | — | — | — | — |
| 2023-04-24 | $4.46 | $4.57 | $4.30 | $4.32 | 257,500 | — | — | — | — | — |
| 2023-04-21 | $4.27 | $4.49 | $4.22 | $4.47 | 601,600 | — | — | — | — | — |
| 2023-04-20 | $4.30 | $4.46 | $4.14 | $4.29 | 518,900 | — | — | — | — | — |
| 2023-04-19 | $4.04 | $4.39 | $4.04 | $4.37 | 593,100 | — | — | — | — | — |
| 2023-04-18 | $4.09 | $4.13 | $4.01 | $4.09 | 279,700 | — | — | — | — | — |
| 2023-04-17 | $4.30 | $4.30 | $4.05 | $4.13 | 274,300 | — | — | — | — | — |
| 2023-04-14 | $4.25 | $4.54 | $4.16 | $4.26 | 436,600 | — | — | — | — | — |
| 2023-04-13 | $4.29 | $4.51 | $4.27 | $4.32 | 786,600 | — | — | — | — | — |
| 2023-04-12 | $4.14 | $4.45 | $4.12 | $4.29 | 740,400 | — | — | — | — | — |
| 2023-04-11 | $3.80 | $4.29 | $3.75 | $4.05 | 1,742,300 | — | — | — | — | — |
| 2023-04-10 | $3.37 | $3.49 | $3.31 | $3.41 | 402,600 | — | — | — | — | — |
| 2023-04-06 | $3.14 | $3.46 | $3.07 | $3.46 | 463,300 | — | — | — | — | — |
| 2023-04-05 | $3.13 | $3.16 | $2.95 | $3.10 | 250,800 | — | — | — | — | — |
| 2023-04-04 | $3.25 | $3.27 | $3.11 | $3.17 | 242,200 | — | — | — | — | — |
| 2023-04-03 | $3.36 | $3.39 | $3.20 | $3.20 | 211,600 | — | — | — | — | — |
| 2023-03-31 | $3.32 | $3.46 | $3.28 | $3.39 | 224,300 | — | — | — | — | — |
| 2023-03-30 | $3.34 | $3.38 | $3.28 | $3.33 | 95,700 | — | — | — | — | — |
| 2023-03-29 | $3.26 | $3.36 | $3.21 | $3.30 | 117,000 | — | — | — | — | — |
| 2023-03-28 | $3.13 | $3.24 | $3.09 | $3.21 | 215,400 | — | — | — | — | — |
| 2023-03-27 | $3.32 | $3.32 | $3.15 | $3.15 | 303,200 | — | — | — | — | — |
| 2023-03-24 | $3.35 | $3.40 | $3.22 | $3.31 | 136,800 | — | — | — | — | — |
| 2023-03-23 | $3.31 | $3.44 | $3.31 | $3.39 | 124,300 | — | — | — | — | — |
| 2023-03-22 | $3.42 | $3.45 | $3.29 | $3.30 | 173,300 | — | — | — | — | — |
| 2023-03-21 | $3.27 | $3.51 | $3.18 | $3.43 | 396,400 | — | — | — | — | — |
| 2023-03-20 | $3.33 | $3.33 | $3.06 | $3.23 | 334,600 | — | — | — | — | — |
| 2023-03-17 | $3.27 | $3.45 | $3.21 | $3.33 | 413,300 | — | — | — | — | — |
| 2023-03-16 | $3.26 | $3.35 | $3.24 | $3.29 | 154,300 | — | — | — | — | — |
| 2023-03-15 | $3.21 | $3.34 | $3.21 | $3.30 | 132,500 | — | — | — | — | — |
| 2023-03-14 | $3.36 | $3.38 | $3.18 | $3.29 | 228,700 | — | — | — | — | — |
| 2023-03-13 | $3.39 | $3.44 | $3.18 | $3.29 | 344,800 | — | — | — | — | — |
| 2023-03-10 | $3.38 | $3.45 | $3.24 | $3.41 | 390,400 | — | — | — | — | — |
| 2023-03-09 | $3.58 | $3.65 | $3.40 | $3.40 | 196,300 | — | — | — | — | — |
| 2023-03-08 | $3.53 | $3.64 | $3.52 | $3.57 | 189,000 | — | — | — | — | — |
| 2023-03-07 | $3.65 | $3.74 | $3.53 | $3.57 | 200,700 | — | — | — | — | — |
| 2023-03-06 | $3.84 | $3.85 | $3.64 | $3.67 | 145,300 | — | — | — | — | — |
| 2023-03-03 | $3.75 | $3.88 | $3.73 | $3.83 | 277,200 | — | — | — | — | — |
| 2023-03-02 | $3.61 | $3.81 | $3.58 | $3.75 | 273,100 | — | — | — | — | — |
| 2023-03-01 | $3.78 | $3.78 | $3.61 | $3.66 | 213,400 | — | — | — | — | — |
| 2023-02-28 | $3.65 | $3.73 | $3.63 | $3.70 | 206,200 | — | — | — | — | — |
| 2023-02-27 | $3.67 | $3.68 | $3.60 | $3.66 | 159,700 | — | — | — | — | — |
| 2023-02-24 | $3.64 | $3.70 | $3.57 | $3.64 | 228,900 | — | — | — | — | — |
| 2023-02-23 | $3.66 | $3.73 | $3.62 | $3.71 | 282,000 | — | — | — | — | — |
| 2023-02-22 | $3.51 | $3.68 | $3.49 | $3.66 | 255,200 | — | — | — | — | — |
| 2023-02-21 | $3.55 | $3.59 | $3.44 | $3.51 | 219,300 | — | — | — | — | — |
| 2023-02-17 | $3.77 | $3.77 | $3.59 | $3.65 | 238,900 | — | — | — | — | — |
| 2023-02-16 | $3.96 | $3.97 | $3.70 | $3.79 | 281,100 | — | — | — | — | — |
| 2023-02-15 | $3.86 | $4.02 | $3.86 | $4.00 | 240,400 | — | — | — | — | — |
| 2023-02-14 | $3.82 | $3.96 | $3.79 | $3.89 | 270,900 | — | — | — | — | — |
| 2023-02-13 | $3.84 | $3.95 | $3.76 | $3.89 | 231,500 | — | — | — | — | — |
| 2023-02-10 | $3.80 | $3.89 | $3.71 | $3.88 | 250,200 | — | — | — | — | — |
| 2023-02-09 | $3.96 | $4.01 | $3.79 | $3.85 | 275,400 | — | — | — | — | — |
| 2023-02-08 | $3.96 | $3.97 | $3.84 | $3.89 | 262,700 | — | — | — | — | — |
| 2023-02-07 | $3.87 | $4.03 | $3.70 | $3.99 | 541,300 | — | — | — | — | — |
| 2023-02-06 | $3.81 | $4.10 | $3.68 | $3.87 | 530,300 | — | — | — | — | — |
| 2023-02-03 | $3.81 | $3.96 | $3.74 | $3.77 | 493,700 | — | — | — | — | — |
| 2023-02-02 | $3.98 | $4.07 | $3.88 | $3.91 | 1,057,300 | — | — | — | — | — |
| 2023-02-01 | $3.79 | $3.98 | $3.77 | $3.89 | 250,700 | — | — | — | — | — |
| 2023-01-31 | $3.66 | $3.79 | $3.66 | $3.79 | 201,200 | — | — | — | — | — |
| 2023-01-30 | $3.79 | $3.80 | $3.66 | $3.66 | 179,900 | — | — | — | — | — |
| 2023-01-27 | $3.59 | $3.88 | $3.58 | $3.84 | 243,900 | — | — | — | — | — |
| 2023-01-26 | $3.68 | $3.74 | $3.56 | $3.62 | 187,900 | — | — | — | — | — |
| 2023-01-25 | $3.66 | $3.68 | $3.51 | $3.65 | 273,400 | — | — | — | — | — |
| 2023-01-24 | $3.92 | $4.03 | $3.75 | $3.77 | 310,600 | — | — | — | — | — |
| 2023-01-23 | $3.77 | $3.95 | $3.69 | $3.92 | 658,100 | — | — | — | — | — |
| 2023-01-20 | $3.61 | $3.84 | $3.56 | $3.74 | 480,100 | — | — | — | — | — |
| 2023-01-19 | $3.69 | $3.96 | $3.47 | $3.57 | 715,000 | — | — | — | — | — |
| 2023-01-18 | $3.90 | $3.99 | $3.71 | $3.73 | 642,300 | — | — | — | — | — |
| 2023-01-17 | $3.73 | $3.93 | $3.73 | $3.85 | 830,700 | — | — | — | — | — |
| 2023-01-13 | $3.59 | $3.84 | $3.59 | $3.78 | 761,200 | — | — | — | — | — |
| 2023-01-12 | $3.61 | $3.72 | $3.54 | $3.65 | 448,600 | — | — | — | — | — |
| 2023-01-11 | $3.70 | $3.74 | $3.56 | $3.61 | 567,800 | — | — | — | — | — |
| 2023-01-10 | $3.61 | $3.72 | $3.41 | $3.69 | 1,142,900 | — | — | — | — | — |
| 2023-01-09 | $3.51 | $3.80 | $3.51 | $3.60 | 632,000 | — | — | — | — | — |
| 2023-01-06 | $3.42 | $3.52 | $3.38 | $3.45 | 551,100 | — | — | — | — | — |
| 2023-01-05 | $3.38 | $3.45 | $3.21 | $3.38 | 1,046,400 | — | — | — | — | — |
| 2023-01-04 | $3.26 | $3.40 | $3.14 | $3.34 | 1,275,100 | — | — | — | — | — |
| 2023-01-03 | $3.15 | $3.32 | $3.15 | $3.19 | 717,000 | — | — | — | — | — |
| 2022-12-30 | $2.97 | $3.17 | $2.93 | $3.11 | 973,900 | — | — | — | — | — |
| 2022-12-29 | $2.69 | $3.06 | $2.69 | $2.99 | 1,468,600 | — | — | — | — | — |
| 2022-12-28 | $2.59 | $2.74 | $2.53 | $2.67 | 2,033,000 | — | — | — | — | — |
| 2022-12-27 | $2.69 | $2.71 | $2.62 | $2.65 | 1,066,300 | — | — | — | — | — |
| 2022-12-23 | $2.75 | $2.85 | $2.72 | $2.75 | 1,339,500 | — | — | — | — | — |
| 2022-12-22 | $2.79 | $2.85 | $2.68 | $2.79 | 1,412,700 | — | — | — | — | — |
| 2022-12-21 | $2.58 | $2.91 | $2.55 | $2.88 | 1,580,600 | — | — | — | — | — |
| 2022-12-20 | $2.65 | $2.80 | $2.38 | $2.66 | 1,763,400 | — | — | — | — | — |
| 2022-12-19 | $2.40 | $2.46 | $2.31 | $2.35 | 1,437,300 | — | — | — | — | — |
| 2022-12-16 | $2.51 | $2.53 | $2.34 | $2.40 | 1,407,000 | — | — | — | — | — |
| 2022-12-15 | $2.68 | $2.84 | $2.51 | $2.51 | 928,700 | — | — | — | — | — |
| 2022-12-14 | $2.72 | $2.85 | $2.68 | $2.70 | 426,200 | — | — | — | — | — |
| 2022-12-13 | $2.71 | $2.82 | $2.64 | $2.74 | 513,300 | — | — | — | — | — |
| 2022-12-12 | $2.75 | $2.75 | $2.57 | $2.64 | 502,400 | — | — | — | — | — |
| 2022-12-09 | $2.55 | $2.76 | $2.54 | $2.67 | 473,500 | — | — | — | — | — |
| 2022-12-08 | $2.62 | $2.64 | $2.49 | $2.54 | 1,503,900 | — | — | — | — | — |
| 2022-12-07 | $2.74 | $2.75 | $2.58 | $2.59 | 1,399,100 | — | — | — | — | — |
| 2022-12-06 | $2.89 | $2.89 | $2.71 | $2.74 | 592,600 | — | — | — | — | — |
| 2022-12-05 | $3.14 | $3.15 | $2.87 | $2.91 | 753,900 | — | — | — | — | — |
| 2022-12-02 | $3.03 | $3.21 | $2.99 | $3.15 | 772,300 | — | — | — | — | — |
| 2022-12-01 | $3.00 | $3.32 | $2.99 | $3.12 | 1,109,100 | — | — | — | — | — |
| 2022-11-30 | $2.88 | $3.23 | $2.82 | $2.95 | 4,459,600 | — | — | — | — | — |
| 2022-11-29 | $2.93 | $2.99 | $2.86 | $2.87 | 697,100 | — | — | — | — | — |
| 2022-11-28 | $3.10 | $3.16 | $2.93 | $2.95 | 733,500 | — | — | — | — | — |
| 2022-11-25 | $3.17 | $3.18 | $3.05 | $3.13 | 308,900 | — | — | — | — | — |
| 2022-11-23 | $3.11 | $3.25 | $3.10 | $3.19 | 547,700 | — | — | — | — | — |
| 2022-11-22 | $3.08 | $3.17 | $3.02 | $3.11 | 681,600 | — | — | — | — | — |
| 2022-11-21 | $3.10 | $3.32 | $3.05 | $3.07 | 592,100 | — | — | — | — | — |
| 2022-11-18 | $3.28 | $3.30 | $3.08 | $3.13 | 654,800 | — | — | — | — | — |
| 2022-11-17 | $3.23 | $3.40 | $3.09 | $3.28 | 1,193,500 | — | — | — | — | — |
| 2022-11-16 | $3.43 | $3.45 | $3.17 | $3.29 | 862,800 | — | — | — | — | — |
| 2022-11-15 | $3.44 | $3.70 | $3.41 | $3.44 | 972,600 | — | — | — | — | — |
| 2022-11-14 | $3.55 | $3.55 | $3.34 | $3.41 | 1,183,300 | — | — | — | — | — |
| 2022-11-11 | $3.05 | $3.58 | $3.05 | $3.54 | 1,427,800 | — | — | — | — | — |
| 2022-11-10 | $2.93 | $3.15 | $2.92 | $3.07 | 1,498,000 | — | — | — | — | — |
| 2022-11-09 | $3.13 | $3.14 | $2.79 | $2.79 | 1,043,900 | — | — | — | — | — |
| 2022-11-08 | $2.89 | $3.17 | $2.86 | $3.15 | 1,381,100 | — | — | — | — | — |
| 2022-11-07 | $2.63 | $2.96 | $2.63 | $2.93 | 1,061,800 | — | — | — | — | — |
| 2022-11-04 | $2.63 | $2.69 | $2.58 | $2.66 | 518,200 | — | — | — | — | — |
| 2022-11-03 | $2.59 | $2.67 | $2.58 | $2.64 | 546,200 | — | — | — | — | — |
| 2022-11-02 | $2.71 | $2.75 | $2.62 | $2.64 | 727,000 | — | — | — | — | — |
| 2022-11-01 | $2.76 | $2.83 | $2.66 | $2.73 | 776,100 | — | — | — | — | — |
| 2022-10-31 | $2.60 | $2.82 | $2.60 | $2.72 | 1,010,100 | — | — | — | — | — |
| 2022-10-28 | $2.70 | $2.76 | $2.55 | $2.64 | 692,300 | — | — | — | — | — |
| 2022-10-27 | $2.79 | $2.84 | $2.71 | $2.71 | 728,900 | — | — | — | — | — |
| 2022-10-26 | $2.68 | $2.81 | $2.62 | $2.74 | 2,907,600 | — | — | — | — | — |
| 2022-10-25 | $2.62 | $2.71 | $2.59 | $2.64 | 1,030,900 | — | — | — | — | — |
| 2022-10-24 | $2.80 | $2.83 | $2.59 | $2.62 | 1,998,800 | — | — | — | — | — |
| 2022-10-21 | $2.83 | $2.89 | $2.69 | $2.83 | 1,831,300 | — | — | — | — | — |
| 2022-10-20 | $2.82 | $2.89 | $2.74 | $2.80 | 1,522,500 | — | — | — | — | — |
| 2022-10-19 | $2.78 | $3.08 | $2.71 | $2.84 | 4,482,900 | — | — | — | — | — |
| 2022-10-18 | $2.78 | $2.79 | $2.55 | $2.64 | 7,773,800 | — | — | — | — | — |
| 2022-10-17 | $2.75 | $2.82 | $2.70 | $2.73 | 1,428,700 | — | — | — | — | — |
| 2022-10-14 | $2.97 | $2.99 | $2.67 | $2.70 | 1,519,300 | — | — | — | — | — |
| 2022-10-13 | $2.89 | $3.02 | $2.78 | $2.97 | 936,300 | — | — | — | — | — |
| 2022-10-12 | $3.00 | $3.02 | $2.91 | $3.00 | 1,428,500 | — | — | — | — | — |
| 2022-10-11 | $3.15 | $3.15 | $2.93 | $2.96 | 1,610,100 | — | — | — | — | — |
| 2022-10-10 | $3.31 | $3.35 | $3.15 | $3.17 | 941,900 | — | — | — | — | — |
| 2022-10-07 | $3.67 | $3.72 | $3.27 | $3.34 | 1,503,400 | — | — | — | — | — |
| 2022-10-06 | $3.80 | $3.82 | $3.57 | $3.74 | 3,491,900 | — | — | — | — | — |
| 2022-10-05 | $3.92 | $3.92 | $3.71 | $3.79 | 2,290,200 | — | — | — | — | — |
| 2022-10-04 | $4.02 | $4.05 | $3.91 | $3.94 | 1,152,900 | — | — | — | — | — |
| 2022-10-03 | $4.05 | $4.16 | $3.95 | $3.97 | 818,900 | — | — | — | — | — |
| 2022-09-30 | $4.25 | $4.38 | $4.04 | $4.04 | 751,200 | — | — | — | — | — |
| 2022-09-29 | $4.46 | $4.52 | $4.24 | $4.25 | 2,939,900 | — | — | — | — | — |
| 2022-09-28 | $4.31 | $5.21 | $4.25 | $4.73 | 2,543,300 | — | — | — | — | — |
| 2022-09-27 | $4.50 | $4.61 | $4.39 | $4.40 | 506,000 | — | — | — | — | — |
| 2022-09-26 | $4.88 | $4.93 | $4.39 | $4.43 | 893,000 | — | — | — | — | — |
| 2022-09-23 | $4.93 | $5.03 | $4.82 | $4.88 | 645,700 | — | — | — | — | — |
| 2022-09-22 | $5.26 | $5.26 | $4.93 | $5.04 | 479,700 | — | — | — | — | — |
| 2022-09-21 | $5.21 | $5.33 | $5.18 | $5.26 | 437,700 | — | — | — | — | — |
| 2022-09-20 | $5.11 | $5.24 | $5.09 | $5.21 | 283,200 | — | — | — | — | — |
| 2022-09-19 | $5.01 | $5.21 | $4.95 | $5.20 | 410,600 | — | — | — | — | — |
| 2022-09-16 | $5.16 | $5.16 | $4.93 | $5.01 | 871,500 | — | — | — | — | — |
| 2022-09-15 | $5.25 | $5.37 | $5.18 | $5.22 | 293,600 | — | — | — | — | — |
| 2022-09-14 | $5.15 | $5.41 | $5.05 | $5.34 | 393,300 | — | — | — | — | — |
| 2022-09-13 | $5.06 | $5.14 | $5.02 | $5.14 | 288,800 | — | — | — | — | — |
| 2022-09-12 | $5.19 | $5.22 | $5.10 | $5.15 | 282,600 | — | — | — | — | — |
| 2022-09-09 | $5.14 | $5.22 | $5.12 | $5.15 | 277,600 | — | — | — | — | — |
| 2022-09-08 | $5.09 | $5.23 | $5.06 | $5.14 | 272,100 | — | — | — | — | — |
| 2022-09-07 | $5.09 | $5.16 | $5.05 | $5.14 | 260,600 | — | — | — | — | — |
| 2022-09-06 | $5.09 | $5.16 | $5.03 | $5.05 | 322,600 | — | — | — | — | — |
| 2022-09-02 | $5.16 | $5.20 | $4.96 | $5.15 | 340,000 | — | — | — | — | — |
| 2022-09-01 | $5.14 | $5.19 | $5.00 | $5.13 | 432,000 | — | — | — | — | — |
| 2022-08-31 | $4.97 | $5.29 | $4.93 | $5.22 | 409,500 | — | — | — | — | — |
| 2022-08-30 | $4.95 | $5.00 | $4.87 | $4.95 | 398,000 | — | — | — | — | — |
| 2022-08-29 | $4.86 | $4.99 | $4.79 | $4.91 | 400,500 | — | — | — | — | — |
| 2022-08-26 | $4.90 | $4.95 | $4.70 | $4.82 | 420,100 | — | — | — | — | — |
| 2022-08-25 | $4.87 | $4.94 | $4.79 | $4.88 | 227,400 | — | — | — | — | — |
| 2022-08-24 | $4.70 | $4.90 | $4.63 | $4.81 | 259,900 | — | — | — | — | — |
| 2022-08-23 | $4.58 | $4.73 | $4.55 | $4.66 | 368,300 | — | — | — | — | — |
| 2022-08-22 | $4.66 | $4.77 | $4.53 | $4.57 | 239,000 | — | — | — | — | — |
| 2022-08-19 | $4.92 | $4.99 | $4.72 | $4.73 | 233,200 | — | — | — | — | — |
| 2022-08-18 | $4.86 | $5.01 | $4.75 | $4.95 | 699,700 | — | — | — | — | — |
| 2022-08-17 | $5.13 | $5.16 | $4.84 | $4.93 | 703,900 | — | — | — | — | — |
| 2022-08-16 | $5.15 | $5.22 | $5.09 | $5.13 | 1,134,400 | — | — | — | — | — |
| 2022-08-15 | $5.10 | $5.18 | $5.05 | $5.12 | 1,020,700 | — | — | — | — | — |
| 2022-08-12 | $5.08 | $5.16 | $5.01 | $5.11 | 630,800 | — | — | — | — | — |
| 2022-08-11 | $5.05 | $5.18 | $5.03 | $5.05 | 404,400 | — | — | — | — | — |
| 2022-08-10 | $5.22 | $5.34 | $5.01 | $5.05 | 545,500 | — | — | — | — | — |
| 2022-08-09 | $5.08 | $5.11 | $4.94 | $5.09 | 649,400 | — | — | — | — | — |
| 2022-08-08 | $4.90 | $5.12 | $4.90 | $5.07 | 446,600 | — | — | — | — | — |
| 2022-08-05 | $4.81 | $4.97 | $4.80 | $4.84 | 241,000 | — | — | — | — | — |
| 2022-08-04 | $4.91 | $4.91 | $4.76 | $4.86 | 367,400 | — | — | — | — | — |
| 2022-08-03 | $4.83 | $4.94 | $4.80 | $4.85 | 349,000 | — | — | — | — | — |
| 2022-08-02 | $4.69 | $4.89 | $4.69 | $4.82 | 528,000 | — | — | — | — | — |
| 2022-08-01 | $4.50 | $4.77 | $4.44 | $4.75 | 438,800 | — | — | — | — | — |
| 2022-07-29 | $4.58 | $4.65 | $4.47 | $4.51 | 374,400 | — | — | — | — | — |
| 2022-07-28 | $4.56 | $4.62 | $4.43 | $4.61 | 203,400 | — | — | — | — | — |
| 2022-07-27 | $4.60 | $4.61 | $4.45 | $4.53 | 377,600 | — | — | — | — | — |
| 2022-07-26 | $4.43 | $4.60 | $4.32 | $4.53 | 297,400 | — | — | — | — | — |
| 2022-07-25 | $4.42 | $4.44 | $4.28 | $4.40 | 325,600 | — | — | — | — | — |
| 2022-07-22 | $4.61 | $4.71 | $4.35 | $4.41 | 264,900 | — | — | — | — | — |
| 2022-07-21 | $4.42 | $4.62 | $4.32 | $4.62 | 678,300 | — | — | — | — | — |
| 2022-07-20 | $4.35 | $4.49 | $4.28 | $4.40 | 462,400 | — | — | — | — | — |
| 2022-07-19 | $4.18 | $4.36 | $4.12 | $4.33 | 441,100 | — | — | — | — | — |
| 2022-07-18 | $3.99 | $4.23 | $3.99 | $4.11 | 630,900 | — | — | — | — | — |
| 2022-07-15 | $4.00 | $4.07 | $3.92 | $3.96 | 633,200 | — | — | — | — | — |
| 2022-07-14 | $4.11 | $4.18 | $3.93 | $4.00 | 416,300 | — | — | — | — | — |
| 2022-07-13 | $4.07 | $4.34 | $4.07 | $4.16 | 513,800 | — | — | — | — | — |
| 2022-07-12 | $3.98 | $4.24 | $3.91 | $4.15 | 893,900 | — | — | — | — | — |
| 2022-07-11 | $4.32 | $4.38 | $3.97 | $3.99 | 557,700 | — | — | — | — | — |
| 2022-07-08 | $4.43 | $4.55 | $4.33 | $4.42 | 467,300 | — | — | — | — | — |
| 2022-07-07 | $4.18 | $4.51 | $4.10 | $4.48 | 1,019,600 | — | — | — | — | — |
| 2022-07-06 | $4.34 | $4.36 | $4.05 | $4.10 | 488,700 | — | — | — | — | — |
| 2022-07-05 | $4.14 | $4.41 | $4.02 | $4.38 | 607,200 | — | — | — | — | — |
| 2022-07-01 | $4.16 | $4.28 | $3.99 | $4.16 | 991,200 | — | — | — | — | — |
| 2022-06-30 | $4.54 | $4.54 | $4.16 | $4.25 | 1,096,700 | — | — | — | — | — |
| 2022-06-29 | $4.42 | $4.71 | $4.05 | $4.56 | 3,463,900 | — | — | — | — | — |
| 2022-06-28 | $4.60 | $4.90 | $4.41 | $4.58 | 4,940,800 | — | — | — | — | — |
| 2022-06-27 | $6.73 | $6.88 | $6.36 | $6.42 | 1,191,200 | — | — | — | — | — |
| 2022-06-24 | $6.80 | $6.94 | $6.66 | $6.69 | 561,700 | — | — | — | — | — |
| 2022-06-23 | $6.44 | $7.06 | $6.35 | $6.79 | 752,900 | — | — | — | — | — |
| 2022-06-22 | $5.91 | $6.39 | $5.91 | $6.35 | 642,100 | — | — | — | — | — |
| 2022-06-21 | $5.92 | $6.10 | $5.82 | $5.99 | 522,100 | — | — | — | — | — |
| 2022-06-17 | $5.96 | $6.07 | $5.83 | $5.91 | 1,382,200 | — | — | — | — | — |
| 2022-06-16 | $5.92 | $6.05 | $5.85 | $5.92 | 577,300 | — | — | — | — | — |
| 2022-06-15 | $6.00 | $6.19 | $5.97 | $6.09 | 924,400 | — | — | — | — | — |
| 2022-06-14 | $6.13 | $6.15 | $5.92 | $5.98 | 469,000 | — | — | — | — | — |
| 2022-06-13 | $6.38 | $6.43 | $6.03 | $6.11 | 555,600 | — | — | — | — | — |
| 2022-06-10 | $6.72 | $6.80 | $6.50 | $6.65 | 252,000 | — | — | — | — | — |
| 2022-06-09 | $7.02 | $7.02 | $6.79 | $6.81 | 414,200 | — | — | — | — | — |
| 2022-06-08 | $7.17 | $7.28 | $7.04 | $7.05 | 298,900 | — | — | — | — | — |
| 2022-06-07 | $7.25 | $7.37 | $7.17 | $7.20 | 389,800 | — | — | — | — | — |
| 2022-06-06 | $7.02 | $7.44 | $6.95 | $7.29 | 827,400 | — | — | — | — | — |
| 2022-06-03 | $6.98 | $7.07 | $6.83 | $6.83 | 1,123,000 | — | — | — | — | — |
| 2022-06-02 | $6.90 | $7.03 | $6.75 | $6.99 | 724,400 | — | — | — | — | — |
| 2022-06-01 | $7.16 | $7.19 | $6.88 | $6.91 | 201,200 | — | — | — | — | — |
| 2022-05-31 | $7.18 | $7.23 | $7.03 | $7.08 | 396,400 | — | — | — | — | — |
| 2022-05-27 | $7.23 | $7.26 | $7.09 | $7.14 | 233,600 | — | — | — | — | — |
| 2022-05-26 | $6.91 | $7.28 | $6.78 | $7.11 | 407,900 | — | — | — | — | — |
| 2022-05-25 | $6.90 | $7.02 | $6.78 | $6.92 | 213,700 | — | — | — | — | — |
| 2022-05-24 | $7.29 | $7.29 | $6.86 | $6.93 | 490,000 | — | — | — | — | — |
| 2022-05-23 | $7.58 | $7.59 | $7.35 | $7.39 | 442,900 | — | — | — | — | — |
| 2022-05-20 | $7.51 | $7.55 | $7.23 | $7.49 | 676,700 | — | — | — | — | — |
| 2022-05-19 | $7.10 | $7.49 | $7.08 | $7.46 | 298,200 | — | — | — | — | — |
| 2022-05-18 | $7.23 | $7.35 | $7.03 | $7.15 | 314,600 | — | — | — | — | — |
| 2022-05-17 | $6.93 | $7.35 | $6.93 | $7.27 | 286,800 | — | — | — | — | — |
| 2022-05-16 | $6.70 | $6.86 | $6.53 | $6.82 | 345,400 | — | — | — | — | — |
| 2022-05-13 | $6.68 | $6.81 | $6.55 | $6.72 | 486,600 | — | — | — | — | — |
| 2022-05-12 | $6.00 | $6.61 | $5.96 | $6.58 | 607,100 | — | — | — | — | — |
| 2022-05-11 | $6.09 | $6.38 | $5.98 | $6.04 | 673,700 | — | — | — | — | — |
| 2022-05-10 | $6.49 | $6.51 | $6.16 | $6.19 | 625,200 | — | — | — | — | — |
| 2022-05-09 | $6.71 | $6.77 | $6.36 | $6.37 | 493,100 | — | — | — | — | — |
| 2022-05-06 | $6.90 | $7.03 | $6.75 | $6.81 | 757,800 | — | — | — | — | — |
| 2022-05-05 | $7.05 | $7.19 | $6.82 | $7.00 | 572,700 | — | — | — | — | — |
| 2022-05-04 | $6.93 | $7.22 | $6.85 | $7.13 | 539,400 | — | — | — | — | — |
| 2022-05-03 | $6.84 | $7.07 | $6.73 | $7.00 | 538,100 | — | — | — | — | — |
| 2022-05-02 | $6.76 | $6.92 | $6.66 | $6.89 | 677,400 | — | — | — | — | — |
| 2022-04-29 | $7.12 | $7.15 | $6.74 | $6.78 | 644,200 | — | — | — | — | — |
| 2022-04-28 | $7.35 | $7.35 | $7.01 | $7.08 | 509,600 | — | — | — | — | — |
| 2022-04-27 | $7.19 | $7.43 | $7.12 | $7.28 | 513,600 | — | — | — | — | — |
| 2022-04-26 | $7.54 | $7.60 | $7.24 | $7.25 | 389,700 | — | — | — | — | — |
| 2022-04-25 | $7.49 | $7.76 | $7.45 | $7.60 | 300,500 | — | — | — | — | — |
| 2022-04-22 | $7.40 | $7.67 | $7.40 | $7.59 | 483,100 | — | — | — | — | — |
| 2022-04-21 | $8.22 | $8.31 | $7.47 | $7.48 | 856,100 | — | — | — | — | — |
| 2022-04-20 | $8.24 | $8.39 | $8.18 | $8.24 | 941,300 | — | — | — | — | — |
| 2022-04-19 | $7.86 | $8.28 | $7.75 | $8.25 | 800,000 | — | — | — | — | — |
| 2022-04-18 | $7.53 | $7.90 | $7.30 | $7.87 | 961,100 | — | — | — | — | — |
| 2022-04-14 | $7.25 | $7.56 | $7.14 | $7.54 | 1,443,700 | — | — | — | — | — |
| 2022-04-13 | $7.11 | $7.36 | $7.04 | $7.24 | 1,074,300 | — | — | — | — | — |
| 2022-04-12 | $7.30 | $7.46 | $7.01 | $7.12 | 927,900 | — | — | — | — | — |
| 2022-04-11 | $7.19 | $7.41 | $7.12 | $7.22 | 1,012,500 | — | — | — | — | — |
| 2022-04-08 | $7.45 | $7.65 | $7.27 | $7.35 | 1,035,500 | — | — | — | — | — |
| 2022-04-07 | $7.38 | $7.81 | $7.27 | $7.49 | 1,746,200 | — | — | — | — | — |
| 2022-04-06 | $7.82 | $8.02 | $7.27 | $7.49 | 2,792,500 | — | — | — | — | — |
| 2022-04-05 | $8.90 | $9.46 | $7.95 | $8.03 | 5,484,900 | — | — | — | — | — |
| 2022-04-04 | $11.22 | $11.80 | $11.15 | $11.66 | 900,600 | — | — | — | — | — |
| 2022-04-01 | $11.31 | $11.40 | $11.11 | $11.19 | 350,000 | — | — | — | — | — |
| 2022-03-31 | $11.67 | $11.72 | $11.30 | $11.31 | 510,300 | — | — | — | — | — |
| 2022-03-30 | $12.03 | $12.23 | $11.56 | $11.60 | 366,800 | — | — | — | — | — |
| 2022-03-29 | $12.01 | $12.58 | $11.53 | $12.01 | 376,400 | — | — | — | — | — |
| 2022-03-28 | $12.31 | $12.51 | $11.92 | $11.96 | 338,500 | — | — | — | — | — |
| 2022-03-25 | $12.37 | $12.53 | $12.01 | $12.37 | 334,500 | — | — | — | — | — |
| 2022-03-24 | $12.66 | $12.66 | $12.12 | $12.45 | 227,900 | — | — | — | — | — |
| 2022-03-23 | $12.49 | $12.82 | $12.28 | $12.51 | 633,100 | — | — | — | — | — |
| 2022-03-22 | $12.27 | $12.76 | $11.97 | $12.61 | 795,400 | — | — | — | — | — |
| 2022-03-21 | $10.70 | $12.65 | $10.50 | $12.34 | 1,550,100 | — | — | — | — | — |
| 2022-03-18 | $10.72 | $11.18 | $10.25 | $10.54 | 6,027,000 | — | — | — | — | — |
| 2022-03-17 | $10.88 | $11.01 | $10.69 | $10.77 | 950,400 | — | — | — | — | — |
| 2022-03-16 | $10.44 | $10.90 | $10.37 | $10.90 | 268,700 | — | — | — | — | — |
| 2022-03-15 | $10.41 | $10.57 | $10.10 | $10.41 | 461,900 | — | — | — | — | — |
| 2022-03-14 | $10.51 | $10.96 | $10.42 | $10.52 | 343,900 | — | — | — | — | — |
| 2022-03-11 | $11.28 | $11.33 | $10.57 | $10.58 | 492,200 | — | — | — | — | — |
| 2022-03-10 | $11.62 | $11.69 | $11.12 | $11.40 | 435,000 | — | — | — | — | — |
| 2022-03-09 | $11.62 | $12.11 | $11.32 | $11.79 | 631,600 | — | — | — | — | — |
| 2022-03-08 | $10.84 | $11.80 | $10.54 | $11.61 | 676,400 | — | — | — | — | — |
| 2022-03-07 | $10.58 | $11.06 | $10.55 | $10.87 | 542,800 | — | — | — | — | — |
| 2022-03-04 | $11.25 | $11.29 | $10.47 | $10.56 | 759,700 | — | — | — | — | — |
| 2022-03-03 | $11.29 | $11.33 | $11.01 | $11.31 | 392,800 | — | — | — | — | — |
| 2022-03-02 | $11.61 | $11.61 | $11.11 | $11.30 | 554,000 | — | — | — | — | — |
| 2022-03-01 | $11.16 | $11.88 | $11.05 | $11.68 | 852,600 | — | — | — | — | — |
| 2022-02-28 | $10.86 | $11.39 | $10.85 | $11.16 | 531,600 | — | — | — | — | — |
| 2022-02-25 | $11.10 | $11.18 | $10.55 | $10.85 | 533,000 | — | — | — | — | — |
| 2022-02-24 | $10.00 | $11.16 | $9.98 | $11.10 | 944,800 | — | — | — | — | — |
| 2022-02-23 | $10.14 | $10.54 | $10.06 | $10.24 | 528,400 | — | — | — | — | — |
| 2022-02-22 | $10.35 | $10.85 | $9.99 | $10.10 | 1,316,200 | — | — | — | — | — |
| 2022-02-18 | $10.04 | $10.64 | $9.98 | $10.38 | 1,139,000 | — | — | — | — | — |
| 2022-02-17 | $10.12 | $10.19 | $9.93 | $10.08 | 769,400 | — | — | — | — | — |
| 2022-02-16 | $9.87 | $10.19 | $9.70 | $10.17 | 1,241,200 | — | — | — | — | — |
| 2022-02-15 | $9.89 | $10.07 | $9.68 | $9.92 | 560,500 | — | — | — | — | — |
| 2022-02-14 | $9.43 | $10.18 | $9.41 | $9.72 | 1,516,500 | — | — | — | — | — |
| 2022-02-11 | $9.65 | $9.77 | $9.30 | $9.40 | 1,149,000 | — | — | — | — | — |
| 2022-02-10 | $10.02 | $10.10 | $9.59 | $9.64 | 577,700 | — | — | — | — | — |
| 2022-02-09 | $10.32 | $10.44 | $10.03 | $10.04 | 1,416,600 | — | — | — | — | — |
| 2022-02-08 | $10.10 | $10.38 | $9.97 | $10.20 | 790,700 | — | — | — | — | — |
| 2022-02-07 | $10.22 | $10.67 | $10.16 | $10.19 | 644,900 | — | — | — | — | — |
| 2022-02-04 | $9.91 | $10.27 | $9.81 | $10.21 | 625,700 | — | — | — | — | — |
| 2022-02-03 | $10.22 | $10.30 | $9.79 | $9.86 | 942,100 | — | — | — | — | — |
| 2022-02-02 | $11.24 | $11.24 | $10.28 | $10.45 | 516,900 | — | — | — | — | — |
| 2022-02-01 | $10.92 | $11.36 | $10.73 | $11.24 | 518,300 | — | — | — | — | — |
| 2022-01-31 | $10.43 | $10.99 | $10.39 | $10.85 | 678,600 | — | — | — | — | — |
| 2022-01-28 | $10.58 | $10.64 | $10.09 | $10.49 | 585,800 | — | — | — | — | — |
| 2022-01-27 | $11.01 | $11.24 | $10.43 | $10.46 | 475,400 | — | — | — | — | — |
| 2022-01-26 | $11.48 | $11.72 | $10.92 | $10.96 | 1,053,500 | — | — | — | — | — |
| 2022-01-25 | $11.43 | $11.85 | $11.03 | $11.34 | 1,101,100 | — | — | — | — | — |
| 2022-01-24 | $11.31 | $11.80 | $10.99 | $11.73 | 989,100 | — | — | — | — | — |
| 2022-01-21 | $12.00 | $12.22 | $11.49 | $11.55 | 1,991,800 | — | — | — | — | — |
| 2022-01-20 | $12.30 | $12.86 | $12.00 | $12.00 | 1,774,400 | — | — | — | — | — |
| 2022-01-19 | $12.56 | $12.91 | $12.38 | $12.39 | 3,140,900 | — | — | — | — | — |
| 2022-01-18 | $12.87 | $13.14 | $12.42 | $12.54 | 1,187,600 | — | — | — | — | — |
| 2022-01-14 | $13.80 | $13.80 | $12.78 | $12.98 | 1,003,800 | — | — | — | — | — |
| 2022-01-13 | $13.82 | $14.22 | $13.66 | $13.71 | 660,400 | — | — | — | — | — |
| 2022-01-12 | $14.50 | $14.68 | $13.75 | $13.95 | 720,600 | — | — | — | — | — |
| 2022-01-11 | $14.51 | $15.01 | $14.40 | $14.49 | 1,066,800 | — | — | — | — | — |
| 2022-01-10 | $14.19 | $14.77 | $13.56 | $14.69 | 1,861,100 | — | — | — | — | — |
| 2022-01-07 | $14.63 | $14.98 | $14.30 | $14.31 | 542,200 | — | — | — | — | — |
| 2022-01-06 | $14.50 | $15.01 | $14.45 | $14.52 | 795,100 | — | — | — | — | — |
| 2022-01-05 | $15.04 | $15.13 | $14.60 | $14.61 | 940,200 | — | — | — | — | — |
| 2022-01-04 | $15.54 | $15.61 | $14.94 | $15.11 | 799,600 | — | — | — | — | — |
| 2022-01-03 | $15.65 | $15.93 | $15.35 | $15.51 | 545,600 | — | — | — | — | — |
| 2021-12-31 | $15.50 | $16.11 | $15.41 | $15.67 | 509,400 | — | — | — | — | — |
| 2021-12-30 | $14.75 | $15.61 | $14.73 | $15.52 | 734,500 | — | — | — | — | — |
| 2021-12-29 | $15.21 | $15.27 | $14.68 | $14.86 | 697,300 | — | — | — | — | — |
| 2021-12-28 | $15.62 | $15.86 | $15.16 | $15.25 | 969,200 | — | — | — | — | — |
| 2021-12-27 | $15.17 | $15.67 | $14.85 | $15.64 | 1,216,700 | — | — | — | — | — |
| 2021-12-23 | $15.03 | $15.13 | $14.71 | $14.94 | 1,548,800 | — | — | — | — | — |
| 2021-12-22 | $15.21 | $15.95 | $14.96 | $15.00 | 1,757,200 | — | — | — | — | — |
| 2021-12-21 | $17.47 | $17.47 | $15.13 | $15.70 | 2,275,000 | — | — | — | — | — |
| 2021-12-20 | $17.82 | $17.90 | $16.96 | $17.01 | 1,242,200 | — | — | — | — | — |
| 2021-12-17 | $18.74 | $18.83 | $17.85 | $18.00 | 3,070,800 | — | — | — | — | — |
| 2021-12-16 | $19.47 | $19.91 | $18.75 | $18.97 | 1,185,700 | — | — | — | — | — |
| 2021-12-15 | $19.77 | $19.77 | $19.10 | $19.39 | 288,600 | — | — | — | — | — |
| 2021-12-14 | $19.75 | $19.93 | $19.64 | $19.76 | 224,100 | — | — | — | — | — |
| 2021-12-13 | $20.11 | $20.46 | $19.65 | $19.86 | 460,100 | — | — | — | — | — |
| 2021-12-10 | $19.96 | $20.32 | $19.87 | $20.13 | 141,600 | — | — | — | — | — |
| 2021-12-09 | $20.08 | $20.37 | $19.88 | $20.02 | 196,600 | — | — | — | — | — |
| 2021-12-08 | $20.46 | $20.56 | $19.94 | $20.16 | 187,300 | — | — | — | — | — |
| 2021-12-07 | $20.87 | $21.47 | $20.45 | $20.49 | 247,500 | — | — | — | — | — |
| 2021-12-06 | $19.72 | $20.68 | $19.48 | $20.44 | 211,200 | — | — | — | — | — |
| 2021-12-03 | $20.00 | $20.00 | $18.77 | $19.79 | 491,400 | — | — | — | — | — |
| 2021-12-02 | $20.17 | $20.72 | $19.95 | $20.09 | 283,600 | — | — | — | — | — |
| 2021-12-01 | $20.64 | $21.22 | $20.29 | $20.41 | 316,600 | — | — | — | — | — |
| 2021-11-30 | $20.37 | $20.61 | $19.70 | $20.37 | 565,800 | — | — | — | — | — |
| 2021-11-29 | $21.23 | $21.23 | $20.41 | $20.55 | 220,900 | — | — | — | — | — |
| 2021-11-26 | $21.14 | $21.26 | $20.70 | $20.82 | 178,700 | — | — | — | — | — |
| 2021-11-24 | $21.15 | $21.70 | $20.91 | $21.36 | 137,400 | — | — | — | — | — |
| 2021-11-23 | $21.94 | $21.98 | $20.77 | $21.25 | 397,300 | — | — | — | — | — |
| 2021-11-22 | $24.22 | $24.24 | $21.25 | $21.27 | 568,500 | — | — | — | — | — |
| 2021-11-19 | $21.72 | $22.21 | $21.41 | $21.43 | 341,000 | — | — | — | — | — |
| 2021-11-18 | $21.95 | $22.14 | $21.48 | $21.82 | 334,900 | — | — | — | — | — |
| 2021-11-17 | $22.03 | $22.27 | $21.76 | $22.02 | 140,200 | — | — | — | — | — |
| 2021-11-16 | $22.05 | $22.27 | $21.55 | $22.04 | 261,900 | — | — | — | — | — |
| 2021-11-15 | $22.12 | $22.22 | $21.64 | $21.99 | 253,600 | — | — | — | — | — |
| 2021-11-12 | $21.84 | $22.15 | $21.77 | $22.03 | 274,400 | — | — | — | — | — |
| 2021-11-11 | $21.44 | $21.93 | $21.43 | $21.82 | 237,000 | — | — | — | — | — |
| 2021-11-10 | $21.64 | $21.70 | $20.64 | $21.31 | 227,900 | — | — | — | — | — |
| 2021-11-09 | $21.28 | $21.99 | $21.14 | $21.64 | 321,300 | — | — | — | — | — |
| 2021-11-08 | $20.76 | $21.54 | $20.75 | $21.29 | 225,700 | — | — | — | — | — |
| 2021-11-05 | $20.56 | $21.02 | $20.25 | $20.97 | 296,400 | — | — | — | — | — |
| 2021-11-04 | $21.12 | $21.12 | $20.23 | $20.41 | 252,900 | — | — | — | — | — |
| 2021-11-03 | $20.59 | $21.00 | $20.30 | $20.96 | 631,200 | — | — | — | — | — |
| 2021-11-02 | $20.25 | $20.63 | $19.92 | $20.63 | 345,200 | — | — | — | — | — |
| 2021-11-01 | $19.92 | $20.47 | $19.83 | $20.36 | 309,300 | — | — | — | — | — |
| 2021-10-29 | $20.15 | $20.22 | $19.66 | $19.91 | 503,100 | — | — | — | — | — |
| 2021-10-28 | $20.97 | $21.03 | $20.00 | $20.17 | 813,100 | — | — | — | — | — |
| 2021-10-27 | $21.80 | $21.81 | $20.82 | $20.85 | 323,100 | — | — | — | — | — |
| 2021-10-26 | $22.04 | $22.37 | $21.67 | $21.84 | 195,500 | — | — | — | — | — |
| 2021-10-25 | $22.32 | $22.45 | $21.81 | $21.97 | 222,500 | — | — | — | — | — |
| 2021-10-22 | $21.95 | $22.45 | $21.79 | $22.34 | 217,000 | — | — | — | — | — |
| 2021-10-21 | $21.86 | $22.09 | $21.40 | $21.89 | 355,700 | — | — | — | — | — |
| 2021-10-20 | $21.06 | $21.84 | $21.00 | $21.81 | 267,400 | — | — | — | — | — |
| 2021-10-19 | $21.43 | $21.43 | $20.56 | $21.11 | 434,300 | — | — | — | — | — |
| 2021-10-18 | $21.79 | $22.17 | $21.36 | $21.45 | 421,100 | — | — | — | — | — |
| 2021-10-15 | $22.69 | $22.70 | $21.66 | $21.80 | 4,278,900 | — | — | — | — | — |
| 2021-10-14 | $22.71 | $23.26 | $22.47 | $22.68 | 1,887,000 | — | — | — | — | — |
| 2021-10-13 | $22.15 | $22.94 | $21.84 | $22.58 | 1,090,300 | — | — | — | — | — |
| 2021-10-12 | $21.90 | $22.37 | $21.63 | $21.90 | 933,200 | — | — | — | — | — |
| 2021-10-11 | $21.78 | $22.92 | $21.65 | $21.89 | 1,247,100 | — | — | — | — | — |
| 2021-10-08 | $21.50 | $22.00 | $21.43 | $21.64 | 470,000 | — | — | — | — | — |
| 2021-10-07 | $20.90 | $21.84 | $20.90 | $21.50 | 661,600 | — | — | — | — | — |
| 2021-10-06 | $20.49 | $20.85 | $20.27 | $20.83 | 403,500 | — | — | — | — | — |
| 2021-10-05 | $20.29 | $20.63 | $20.00 | $20.52 | 570,800 | — | — | — | — | — |
| 2021-10-04 | $20.48 | $20.59 | $19.99 | $20.29 | 551,900 | — | — | — | — | — |
| 2021-10-01 | $20.58 | $20.92 | $20.10 | $20.60 | 660,800 | — | — | — | — | — |
| 2021-09-30 | $20.05 | $20.69 | $20.00 | $20.55 | 675,400 | — | — | — | — | — |
| 2021-09-29 | $20.78 | $20.90 | $19.83 | $20.04 | 647,400 | — | — | — | — | — |
| 2021-09-28 | $20.70 | $21.00 | $19.98 | $20.76 | 882,800 | — | — | — | — | — |
| 2021-09-27 | $21.85 | $21.85 | $20.36 | $20.83 | 1,222,200 | — | — | — | — | — |
| 2021-09-24 | $22.00 | $22.24 | $21.36 | $21.40 | 848,100 | — | — | — | — | — |
| 2021-09-23 | $22.26 | $22.73 | $21.86 | $22.24 | 1,046,900 | — | — | — | — | — |
| 2021-09-22 | $23.77 | $23.77 | $22.08 | $22.15 | 802,700 | — | — | — | — | — |
| 2021-09-21 | $24.55 | $24.81 | $23.37 | $23.63 | 1,079,900 | — | — | — | — | — |
| 2021-09-20 | $26.35 | $26.93 | $23.84 | $24.31 | 1,771,300 | — | — | — | — | — |
| 2021-09-17 | $27.92 | $28.55 | $27.24 | $28.17 | 1,598,000 | — | — | — | — | — |
| 2021-09-16 | $27.79 | $28.18 | $27.72 | $27.95 | 488,200 | — | — | — | — | — |
| 2021-09-15 | $27.48 | $27.83 | $26.76 | $27.70 | 376,800 | — | — | — | — | — |
| 2021-09-14 | $27.21 | $27.57 | $26.78 | $27.44 | 290,800 | — | — | — | — | — |
| 2021-09-13 | $27.02 | $27.89 | $26.59 | $27.12 | 417,000 | — | — | — | — | — |
| 2021-09-10 | $26.59 | $27.26 | $26.47 | $26.94 | 245,400 | — | — | — | — | — |
| 2021-09-09 | $26.38 | $26.81 | $26.07 | $26.60 | 185,500 | — | — | — | — | — |
| 2021-09-08 | $26.70 | $26.76 | $26.33 | $26.34 | 271,700 | — | — | — | — | — |
| 2021-09-07 | $27.55 | $27.74 | $26.62 | $26.66 | 197,600 | — | — | — | — | — |
| 2021-09-03 | $27.73 | $27.94 | $27.46 | $27.61 | 272,600 | — | — | — | — | — |
| 2021-09-02 | $27.89 | $28.01 | $27.49 | $27.65 | 235,700 | — | — | — | — | — |
| 2021-09-01 | $27.50 | $28.17 | $27.42 | $27.89 | 498,200 | — | — | — | — | — |
| 2021-08-31 | $27.24 | $27.63 | $26.98 | $27.48 | 1,133,000 | — | — | — | — | — |
| 2021-08-30 | $26.83 | $27.52 | $26.36 | $27.35 | 334,800 | — | — | — | — | — |
| 2021-08-27 | $26.61 | $26.96 | $26.26 | $26.78 | 386,800 | — | — | — | — | — |
| 2021-08-26 | $27.40 | $27.52 | $26.33 | $26.61 | 355,900 | — | — | — | — | — |
| 2021-08-25 | $27.01 | $27.70 | $26.73 | $27.38 | 1,172,400 | — | — | — | — | — |
| 2021-08-24 | $27.77 | $27.90 | $27.36 | $27.56 | 708,200 | — | — | — | — | — |
| 2021-08-23 | $27.51 | $28.00 | $27.30 | $27.63 | 347,500 | — | — | — | — | — |
| 2021-08-20 | $27.15 | $27.67 | $26.93 | $27.44 | 228,400 | — | — | — | — | — |
| 2021-08-19 | $26.52 | $27.43 | $26.06 | $27.02 | 479,200 | — | — | — | — | — |
| 2021-08-18 | $26.69 | $27.51 | $26.49 | $26.80 | 355,200 | — | — | — | — | — |
| 2021-08-17 | $27.60 | $27.79 | $26.68 | $26.73 | 292,300 | — | — | — | — | — |
| 2021-08-16 | $27.49 | $28.06 | $27.01 | $27.82 | 321,200 | — | — | — | — | — |
| 2021-08-13 | $27.55 | $28.03 | $27.30 | $27.72 | 657,200 | — | — | — | — | — |
| 2021-08-12 | $27.12 | $27.57 | $27.03 | $27.41 | 297,500 | — | — | — | — | — |
| 2021-08-11 | $27.88 | $27.88 | $26.93 | $27.22 | 320,300 | — | — | — | — | — |
| 2021-08-10 | $28.04 | $28.27 | $27.52 | $27.69 | 469,100 | — | — | — | — | — |
| 2021-08-09 | $27.21 | $27.94 | $26.85 | $27.92 | 602,200 | — | — | — | — | — |
| 2021-08-06 | $26.88 | $27.50 | $26.50 | $27.21 | 147,300 | — | — | — | — | — |
| 2021-08-05 | $27.40 | $27.70 | $26.98 | $27.02 | 283,900 | — | — | — | — | — |
| 2021-08-04 | $28.00 | $28.06 | $27.24 | $27.31 | 303,200 | — | — | — | — | — |
| 2021-08-03 | $27.05 | $28.12 | $27.05 | $27.60 | 753,000 | — | — | — | — | — |
| 2021-08-02 | $26.03 | $27.03 | $26.03 | $26.86 | 642,200 | — | — | — | — | — |
| 2021-07-30 | $26.05 | $26.30 | $25.78 | $25.97 | 258,600 | — | — | — | — | — |
| 2021-07-29 | $25.56 | $26.64 | $25.56 | $26.20 | 365,100 | — | — | — | — | — |
| 2021-07-28 | $24.97 | $25.63 | $24.42 | $25.41 | 464,000 | — | — | — | — | — |
| 2021-07-27 | $24.41 | $25.19 | $24.28 | $24.82 | 352,900 | — | — | — | — | — |
| 2021-07-26 | $24.27 | $24.91 | $24.27 | $24.33 | 225,900 | — | — | — | — | — |
| 2021-07-23 | $24.75 | $25.04 | $24.37 | $24.76 | 169,300 | — | — | — | — | — |
| 2021-07-22 | $25.00 | $25.18 | $24.54 | $24.83 | 264,500 | — | — | — | — | — |
| 2021-07-21 | $24.61 | $25.14 | $24.40 | $24.89 | 269,400 | — | — | — | — | — |
| 2021-07-20 | $23.89 | $24.73 | $23.65 | $24.65 | 185,500 | — | — | — | — | — |
| 2021-07-19 | $23.75 | $23.96 | $23.12 | $23.90 | 289,700 | — | — | — | — | — |
| 2021-07-16 | $24.55 | $25.16 | $23.93 | $23.96 | 594,000 | — | — | — | — | — |
| 2021-07-15 | $24.15 | $24.81 | $23.92 | $24.56 | 502,900 | — | — | — | — | — |
| 2021-07-14 | $24.31 | $24.72 | $23.77 | $24.00 | 649,000 | — | — | — | — | — |
| 2021-07-13 | $23.61 | $24.11 | $23.34 | $24.05 | 287,900 | — | — | — | — | — |
| 2021-07-12 | $23.87 | $24.15 | $23.22 | $23.59 | 182,100 | — | — | — | — | — |
| 2021-07-09 | $24.20 | $24.24 | $23.67 | $23.82 | 235,800 | — | — | — | — | — |
| 2021-07-08 | $22.92 | $24.03 | $22.72 | $23.92 | 401,700 | — | — | — | — | — |
| 2021-07-07 | $23.30 | $23.43 | $23.00 | $23.33 | 318,800 | — | — | — | — | — |
| 2021-07-06 | $23.66 | $23.88 | $23.15 | $23.32 | 413,100 | — | — | — | — | — |
| 2021-07-02 | $24.10 | $24.30 | $23.49 | $23.59 | 271,900 | — | — | — | — | — |
| 2021-07-01 | $24.63 | $24.65 | $23.98 | $24.15 | 354,800 | — | — | — | — | — |
| 2021-06-30 | $24.29 | $24.86 | $23.98 | $24.50 | 627,200 | — | — | — | — | — |
| 2021-06-29 | $23.89 | $24.59 | $23.58 | $24.39 | 473,000 | — | — | — | — | — |
| 2021-06-28 | $23.47 | $24.13 | $23.45 | $24.11 | 483,100 | — | — | — | — | — |
| 2021-06-25 | $23.44 | $23.99 | $23.20 | $23.50 | 9,154,800 | — | — | — | — | — |
| 2021-06-24 | $22.78 | $23.42 | $22.44 | $23.27 | 942,300 | — | — | — | — | — |
| 2021-06-23 | $22.76 | $23.04 | $22.22 | $22.85 | 1,418,800 | — | — | — | — | — |
| 2021-06-22 | $25.32 | $25.42 | $22.68 | $23.07 | 1,571,400 | — | — | — | — | — |
| 2021-06-21 | $23.70 | $23.83 | $22.70 | $23.74 | 567,700 | — | — | — | — | — |
| 2021-06-18 | $23.46 | $24.27 | $23.22 | $23.68 | 1,538,600 | — | — | — | — | — |
| 2021-06-17 | $23.54 | $23.81 | $23.30 | $23.67 | 447,800 | — | — | — | — | — |
| 2021-06-16 | $23.38 | $24.07 | $23.31 | $23.62 | 397,600 | — | — | — | — | — |
| 2021-06-15 | $24.09 | $24.28 | $23.42 | $23.46 | 521,700 | — | — | — | — | — |
| 2021-06-14 | $24.16 | $24.53 | $23.69 | $24.07 | 465,800 | — | — | — | — | — |
| 2021-06-11 | $24.14 | $24.39 | $23.84 | $23.95 | 308,900 | — | — | — | — | — |
| 2021-06-10 | $24.13 | $25.03 | $23.89 | $24.08 | 237,000 | — | — | — | — | — |
| 2021-06-09 | $24.40 | $24.92 | $24.00 | $24.12 | 336,300 | — | — | — | — | — |
| 2021-06-08 | $24.72 | $25.28 | $24.07 | $24.26 | 596,000 | — | — | — | — | — |
| 2021-06-07 | $25.11 | $25.35 | $23.75 | $24.76 | 696,200 | — | — | — | — | — |
| 2021-06-04 | $24.90 | $25.30 | $24.56 | $25.23 | 275,300 | — | — | — | — | — |
| 2021-06-03 | $25.95 | $26.35 | $24.53 | $24.63 | 316,700 | — | — | — | — | — |
| 2021-06-02 | $26.43 | $26.69 | $26.05 | $26.22 | 1,856,200 | — | — | — | — | — |
| 2021-06-01 | $25.89 | $26.42 | $25.50 | $26.40 | 473,900 | — | — | — | — | — |
| 2021-05-28 | $25.63 | $26.36 | $25.60 | $25.74 | 368,400 | — | — | — | — | — |
| 2021-05-27 | $24.75 | $25.95 | $24.32 | $25.58 | 459,500 | — | — | — | — | — |
| 2021-05-26 | $24.52 | $24.99 | $24.45 | $24.74 | 215,400 | — | — | — | — | — |
| 2021-05-25 | $24.28 | $24.77 | $24.22 | $24.56 | 289,200 | — | — | — | — | — |
| 2021-05-24 | $24.55 | $24.87 | $24.22 | $24.60 | 271,900 | — | — | — | — | — |
| 2021-05-21 | $24.50 | $24.88 | $23.95 | $24.41 | 332,100 | — | — | — | — | — |
| 2021-05-20 | $24.01 | $24.66 | $23.80 | $24.09 | 295,900 | — | — | — | — | — |
| 2021-05-19 | $23.14 | $24.00 | $22.90 | $23.97 | 267,800 | — | — | — | — | — |
| 2021-05-18 | $23.83 | $24.10 | $23.36 | $23.52 | 234,300 | — | — | — | — | — |
| 2021-05-17 | $24.13 | $24.90 | $23.49 | $23.80 | 292,500 | — | — | — | — | — |
| 2021-05-14 | $23.64 | $24.80 | $22.61 | $24.66 | 378,200 | — | — | — | — | — |
| 2021-05-13 | $23.49 | $23.98 | $22.87 | $23.47 | 294,300 | — | — | — | — | — |
| 2021-05-12 | $24.26 | $24.82 | $23.11 | $23.43 | 546,700 | — | — | — | — | — |
| 2021-05-11 | $23.61 | $25.00 | $23.35 | $24.44 | 377,600 | — | — | — | — | — |
| 2021-05-10 | $24.04 | $24.35 | $23.40 | $24.11 | 494,100 | — | — | — | — | — |
| 2021-05-07 | $25.70 | $25.70 | $24.01 | $24.27 | 192,800 | — | — | — | — | — |
| 2021-05-06 | $23.83 | $24.57 | $23.43 | $24.25 | 383,400 | — | — | — | — | — |
| 2021-05-05 | $24.23 | $24.95 | $23.40 | $23.93 | 405,900 | — | — | — | — | — |
| 2021-05-04 | $25.02 | $25.02 | $23.67 | $24.29 | 356,100 | — | — | — | — | — |
| 2021-05-03 | $26.34 | $26.54 | $25.05 | $25.07 | 457,500 | — | — | — | — | — |
| 2021-04-30 | $26.23 | $26.97 | $25.70 | $26.13 | 465,500 | — | — | — | — | — |
| 2021-04-29 | $27.42 | $28.44 | $26.06 | $26.48 | 532,500 | — | — | — | — | — |
| 2021-04-28 | $25.75 | $26.56 | $25.56 | $26.13 | 265,800 | — | — | — | — | — |
| 2021-04-27 | $26.57 | $26.82 | $25.69 | $25.82 | 352,300 | — | — | — | — | — |
| 2021-04-26 | $26.20 | $27.12 | $26.20 | $26.59 | 693,300 | — | — | — | — | — |
| 2021-04-23 | $25.25 | $26.58 | $25.25 | $26.13 | 267,400 | — | — | — | — | — |
| 2021-04-22 | $25.51 | $26.33 | $25.31 | $25.42 | 233,700 | — | — | — | — | — |
| 2021-04-21 | $24.43 | $25.62 | $24.04 | $25.58 | 400,900 | — | — | — | — | — |
| 2021-04-20 | $24.17 | $24.89 | $23.90 | $24.56 | 308,400 | — | — | — | — | — |
| 2021-04-19 | $23.86 | $24.76 | $23.32 | $24.37 | 414,700 | — | — | — | — | — |
| 2021-04-16 | $24.39 | $24.50 | $23.53 | $24.07 | 530,600 | — | — | — | — | — |
| 2021-04-15 | $24.76 | $24.76 | $23.93 | $24.24 | 499,300 | — | — | — | — | — |
| 2021-04-14 | $25.08 | $25.98 | $24.39 | $24.58 | 409,500 | — | — | — | — | — |
| 2021-04-13 | $24.24 | $25.84 | $24.24 | $25.27 | 351,900 | — | — | — | — | — |
| 2021-04-12 | $25.42 | $25.57 | $24.32 | $24.65 | 457,900 | — | — | — | — | — |
| 2021-04-09 | $26.43 | $26.82 | $25.16 | $25.58 | 700,900 | — | — | — | — | — |
| 2021-04-08 | $25.71 | $26.65 | $24.90 | $26.58 | 803,100 | — | — | — | — | — |
| 2021-04-07 | $26.54 | $26.75 | $25.44 | $25.59 | 401,500 | — | — | — | — | — |
| 2021-04-06 | $26.97 | $27.75 | $26.50 | $26.63 | 427,000 | — | — | — | — | — |
| 2021-04-05 | $28.51 | $28.59 | $26.65 | $27.05 | 640,700 | — | — | — | — | — |
| 2021-04-01 | $27.98 | $29.70 | $27.51 | $28.36 | 595,700 | — | — | — | — | — |
| 2021-03-31 | $27.80 | $28.50 | $27.37 | $27.81 | 722,700 | — | — | — | — | — |
| 2021-03-30 | $27.10 | $27.58 | $26.47 | $27.43 | 480,700 | — | — | — | — | — |
| 2021-03-29 | $28.40 | $28.74 | $26.77 | $27.45 | 669,600 | — | — | — | — | — |
| 2021-03-26 | $27.75 | $28.49 | $27.25 | $28.36 | 384,600 | — | — | — | — | — |
| 2021-03-25 | $27.77 | $28.15 | $26.52 | $27.31 | 476,000 | — | — | — | — | — |
| 2021-03-24 | $28.73 | $28.73 | $26.68 | $27.88 | 481,300 | — | — | — | — | — |
| 2021-03-23 | $29.14 | $29.79 | $28.21 | $28.38 | 422,100 | — | — | — | — | — |
| 2021-03-22 | $29.09 | $29.55 | $28.67 | $29.32 | 465,700 | — | — | — | — | — |
| 2021-03-19 | $29.12 | $30.00 | $27.86 | $29.33 | 2,452,700 | — | — | — | — | — |
| 2021-03-18 | $30.34 | $31.17 | $28.37 | $28.66 | 647,300 | — | — | — | — | — |
| 2021-03-17 | $30.28 | $31.91 | $28.70 | $30.34 | 352,500 | — | — | — | — | — |
| 2021-03-16 | $31.23 | $31.23 | $29.49 | $29.99 | 266,800 | — | — | — | — | — |
| 2021-03-15 | $30.28 | $31.12 | $29.94 | $30.72 | 448,400 | — | — | — | — | — |
| 2021-03-12 | $31.84 | $32.80 | $30.22 | $30.45 | 327,400 | — | — | — | — | — |
| 2021-03-11 | $31.62 | $33.37 | $31.26 | $32.02 | 450,600 | — | — | — | — | — |
| 2021-03-10 | $30.68 | $31.99 | $30.61 | $31.22 | 635,900 | — | — | — | — | — |
| 2021-03-09 | $29.46 | $30.82 | $29.02 | $30.36 | 280,500 | — | — | — | — | — |
| 2021-03-08 | $27.00 | $29.52 | $27.00 | $28.96 | 339,100 | — | — | — | — | — |
| 2021-03-05 | $28.31 | $28.31 | $25.70 | $27.41 | 718,800 | — | — | — | — | — |
| 2021-03-04 | $29.40 | $29.75 | $26.82 | $27.32 | 548,500 | — | — | — | — | — |
| 2021-03-03 | $30.34 | $30.98 | $29.21 | $29.85 | 380,700 | — | — | — | — | — |
| 2021-03-02 | $30.81 | $31.35 | $29.63 | $30.10 | 298,800 | — | — | — | — | — |
| 2021-03-01 | $29.16 | $31.67 | $29.00 | $30.80 | 718,100 | — | — | — | — | — |
| 2021-02-26 | $28.16 | $29.14 | $28.00 | $28.87 | 689,500 | — | — | — | — | — |
| 2021-02-25 | $29.00 | $29.63 | $28.28 | $28.49 | 412,100 | — | — | — | — | — |
| 2021-02-24 | $29.14 | $30.15 | $28.80 | $29.08 | 316,700 | — | — | — | — | — |
| 2021-02-23 | $30.94 | $31.30 | $28.13 | $29.45 | 896,800 | — | — | — | — | — |
| 2021-02-22 | $30.69 | $31.55 | $30.21 | $31.34 | 486,900 | — | — | — | — | — |
| 2021-02-19 | $31.23 | $31.71 | $30.03 | $30.90 | 888,100 | — | — | — | — | — |
| 2021-02-18 | $31.26 | $32.46 | $30.65 | $31.16 | 1,983,100 | — | — | — | — | — |
| 2021-02-17 | $30.50 | $30.70 | $29.07 | $29.75 | 1,001,900 | — | — | — | — | — |
| 2021-02-16 | $30.29 | $31.30 | $29.00 | $30.20 | 966,000 | — | — | — | — | — |
| 2021-02-12 | $29.87 | $31.21 | $29.20 | $30.30 | 949,700 | — | — | — | — | — |
| 2021-02-11 | $30.29 | $31.47 | $28.50 | $29.75 | 1,015,000 | — | — | — | — | — |
| 2021-02-10 | $31.50 | $31.50 | $28.51 | $30.27 | 1,268,200 | — | — | — | — | — |
| 2021-02-09 | $28.37 | $31.53 | $28.07 | $31.00 | 1,817,900 | — | — | — | — | — |
| 2021-02-08 | $27.99 | $29.70 | $26.77 | $28.81 | 1,851,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.