Douglas Elliman Inc DOUG

-84.3%vs Day 1

Spinoff of Vector Group Ltd. (VGR) · Classic Spinoff · Spun Dec 30, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 30, 2021
Days since spinoff	1733 days · 1730 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	December 30, 2023
Parent	Vector Group Ltd. (VGR)
Day-1 reaction
Day 1 open	$9.52
Day 1 return (open→close)	+21.3%
Day 1 price (close)	$11.55
Day 1 range	$9.52 – $12.06 +26.7% spread
Day 1 low held?	Breached after 3 sessions to -89.5% below
Price levels
Post-spin low (closing)	$1.04 on Jun 17, 2024 · 900 days post-spin
Lowest traded	$1.00 on Jun 4, 2024 · 887 days post-spin
Current price (Sep 25, 2026)	$1.57
Returns
Return vs Day 1 (close)	-84.3%
— range by day 1 entry theoretical bounds	-85.0% to -81.0%
Return vs post-spin low	+51.0%
First-quarter return (≈90d)	-39.3%
1-year return	-64.8%
3-year return	-84.6%
Annualized return (CAGR)	-32.4%
Versus benchmarks
S&P 500 over same window	+73.4%
Annualized excess vs S&P	-44.7%
Risk & recovery
Max drawdown	-91.0%
Shares & ownership
Shares outstanding Mar 31, 2026	88,117,442
Diluted average shares the EPS denominator	91,133,333
Free float	73,912,133 81% of shares outstanding
Held by institutions	52% insiders 21.5%
Share count trend Mar 2025 → Mar 2026	-0.7% net buyback
Volume & liquidity
Traded per day 20-session median	$749K
Normal volume baseline	433,440 shares · now 1.03x
Day 1 volume	14.6x normal · first week 5.8x
Decay	half in 2 sessions · normal by 13

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$1.51	$1.57	$1.51	$1.57	222,300	73,912,133	0.25%	$138M	—	—
2026-09-24	$1.54	$1.55	$1.48	$1.53	947,300	73,912,133	1.08%	$135M	—	—
2026-09-23	$1.55	$1.58	$1.52	$1.54	590,600	73,912,133	0.67%	$136M	—	—
2026-09-22	$1.61	$1.62	$1.56	$1.56	496,200	73,912,133	0.56%	$137M	—	—
2026-09-21	$1.70	$1.70	$1.60	$1.60	382,100	73,912,133	0.43%	$141M	—	—
2026-09-18	$1.73	$1.73	$1.67	$1.69	857,400	73,912,133	0.97%	$149M	—	—
2026-09-17	$1.74	$1.75	$1.70	$1.72	420,700	73,912,133	0.48%	$152M	—	—
2026-09-16	$1.69	$1.72	$1.66	$1.71	671,400	73,912,133	0.76%	$151M	—	—
2026-09-15	$1.75	$1.75	$1.66	$1.68	681,500	73,912,133	0.77%	$148M	—	—
2026-09-14	$1.73	$1.74	$1.70	$1.74	739,600	73,912,133	0.84%	$153M	—	—
2026-09-11	$1.75	$1.75	$1.68	$1.73	376,200	73,912,133	0.43%	$152M	—	—
2026-09-10	$1.75	$1.76	$1.70	$1.72	589,700	73,912,133	0.67%	$152M	—	—
2026-09-09	$1.78	$1.80	$1.75	$1.75	527,500	73,912,133	0.60%	$154M	—	—
2026-09-08	$1.79	$1.82	$1.76	$1.78	375,400	73,912,133	0.43%	$157M	—	—
2026-09-04	$1.79	$1.82	$1.77	$1.81	295,200	73,912,133	0.34%	$159M	—	—
2026-09-03	$1.81	$1.85	$1.80	$1.82	367,800	73,912,133	0.42%	$160M	—	—
2026-09-02	$1.79	$1.86	$1.77	$1.80	472,600	73,912,133	0.54%	$159M	—	—
2026-09-01	$1.83	$1.84	$1.76	$1.77	315,500	73,912,133	0.36%	$156M	—	—
2026-08-31	$1.80	$1.86	$1.79	$1.85	322,900	73,912,133	0.37%	$163M	—	—
2026-08-28	$1.86	$1.87	$1.82	$1.83	253,700	73,912,133	0.29%	$161M	—	—
2026-08-27	$1.85	$1.89	$1.85	$1.86	319,600	73,912,133	0.36%	$164M	—	—
2026-08-26	$1.96	$1.96	$1.87	$1.88	446,000	73,912,133	0.51%	$166M	—	—
2026-08-25	$1.95	$2.04	$1.94	$1.95	641,800	73,912,133	0.73%	$172M	—	—
2026-08-24	$1.95	$1.96	$1.91	$1.95	210,000	73,912,133	0.24%	$172M	—	—
2026-08-21	$1.91	$1.96	$1.90	$1.93	228,000	73,912,133	0.26%	$170M	—	—
2026-08-20	$1.92	$1.95	$1.90	$1.93	308,500	73,912,133	0.35%	$170M	—	—
2026-08-19	$1.89	$1.98	$1.89	$1.96	533,900	73,912,133	0.61%	$173M	—	—
2026-08-18	$1.92	$1.95	$1.87	$1.88	336,400	73,912,133	0.38%	$166M	—	—
2026-08-17	$2.00	$2.02	$1.93	$1.95	460,400	73,912,133	0.52%	$172M	—	—
2026-08-14	$2.03	$2.05	$1.95	$2.03	334,800	73,912,133	0.38%	$179M	—	—
2026-08-13	$2.05	$2.07	$1.95	$2.01	722,300	—	0.82%	$177M	—	—
2026-08-12	$2.01	$2.13	$2.00	$2.02	471,500	—	0.54%	$178M	—	—
2026-08-11	$1.86	$2.07	$1.84	$2.02	731,200	—	0.83%	$178M	—	—
2026-08-10	$1.75	$1.85	$1.75	$1.83	700,900	—	0.80%	$161M	—	—
2026-08-07	$1.80	$1.87	$1.75	$1.78	456,300	—	0.52%	$157M	—	—
2026-08-06	$1.73	$1.79	$1.72	$1.79	413,800	—	0.47%	$158M	—	—
2026-08-05	$1.77	$1.78	$1.74	$1.75	149,600	—	0.17%	$154M	—	—
2026-08-04	$1.72	$1.79	$1.72	$1.76	234,400	—	0.27%	$155M	—	—
2026-08-03	$1.71	$1.75	$1.68	$1.74	220,700	—	0.25%	$153M	—	—
2026-07-31	$1.71	$1.72	$1.67	$1.69	222,100	—	0.25%	$149M	—	—
2026-07-30	$1.75	$1.77	$1.70	$1.71	176,200	—	0.20%	$151M	—	—
2026-07-29	$1.77	$1.77	$1.71	$1.72	293,100	—	0.33%	$152M	—	—
2026-07-28	$1.75	$1.77	$1.75	$1.76	141,300	—	0.16%	$155M	—	—
2026-07-27	$1.73	$1.77	$1.72	$1.74	190,000	—	0.22%	$153M	—	—
2026-07-24	$1.71	$1.76	$1.69	$1.71	181,200	—	0.21%	$151M	—	—
2026-07-23	$1.73	$1.74	$1.68	$1.71	320,700	—	0.36%	$151M	—	—
2026-07-22	$1.78	$1.82	$1.75	$1.76	255,900	—	0.29%	$155M	—	—
2026-07-21	$1.78	$1.85	$1.78	$1.81	294,200	—	0.33%	$159M	—	—
2026-07-20	$1.86	$1.88	$1.79	$1.80	334,400	—	0.38%	$159M	—	—
2026-07-17	$1.88	$1.96	$1.87	$1.88	314,800	—	0.36%	$166M	—	—
2026-07-16	$1.90	$1.97	$1.90	$1.92	304,800	—	0.35%	$169M	—	—
2026-07-15	$1.88	$1.97	$1.88	$1.93	446,900	—	0.51%	$170M	—	—
2026-07-14	$1.83	$1.86	$1.76	$1.85	369,000	—	0.42%	$163M	—	—
2026-07-13	$1.89	$1.96	$1.79	$1.83	775,400	—	0.88%	$161M	—	—
2026-07-10	$1.96	$1.97	$1.87	$1.91	293,400	—	0.33%	$168M	—	—
2026-07-09	$1.85	$1.96	$1.82	$1.95	313,400	—	0.36%	$172M	—	—
2026-07-08	$1.91	$1.98	$1.84	$1.87	720,700	—	0.82%	$165M	—	—
2026-07-07	$1.95	$1.99	$1.94	$1.95	219,800	—	0.25%	$172M	—	—
2026-07-06	$1.94	$1.95	$1.88	$1.94	413,200	—	0.47%	$171M	—	—
2026-07-02	$1.86	$2.05	$1.86	$1.96	985,000	—	1.12%	$173M	—	—
2026-07-01	$1.77	$1.86	$1.73	$1.86	571,700	—	0.65%	$164M	—	—
2026-06-30	$1.77	$1.78	$1.73	$1.77	429,700	—	0.49%	$156M	—	—
2026-06-29	$1.81	$1.81	$1.73	$1.80	452,300	—	0.51%	$159M	—	—
2026-06-26	$1.76	$1.81	$1.75	$1.80	1,260,300	—	1.43%	$159M	—	—
2026-06-25	$1.78	$1.79	$1.74	$1.76	261,800	—	0.30%	$155M	—	—
2026-06-24	$1.73	$1.79	$1.73	$1.78	599,800	—	0.68%	$157M	—	—
2026-06-23	$1.67	$1.75	$1.67	$1.73	396,300	—	0.45%	$152M	—	—
2026-06-22	$1.71	$1.71	$1.67	$1.68	293,600	—	0.33%	$148M	—	—
2026-06-18	$1.77	$1.78	$1.72	$1.72	539,700	—	0.61%	$152M	—	—
2026-06-17	$1.74	$1.79	$1.73	$1.73	403,000	—	0.46%	$152M	—	—
2026-06-16	$1.75	$1.80	$1.71	$1.71	754,200	—	0.86%	$151M	—	—
2026-06-15	$1.73	$1.76	$1.72	$1.73	298,100	—	0.34%	$152M	—	—
2026-06-12	$1.77	$1.77	$1.71	$1.71	328,300	—	0.37%	$151M	—	—
2026-06-11	$1.77	$1.77	$1.71	$1.75	349,900	—	0.40%	$154M	—	—
2026-06-10	$1.74	$1.78	$1.73	$1.75	254,700	—	0.29%	$154M	—	—
2026-06-09	$1.72	$1.76	$1.70	$1.72	266,500	—	0.30%	$152M	—	—
2026-06-08	$1.77	$1.77	$1.70	$1.71	454,600	—	0.52%	$151M	—	—
2026-06-05	$1.79	$1.80	$1.75	$1.77	294,500	—	0.33%	$156M	—	—
2026-06-04	$1.73	$1.82	$1.73	$1.81	335,200	—	0.38%	$159M	—	—
2026-06-03	$1.75	$1.76	$1.69	$1.70	926,700	—	1.05%	$150M	—	—
2026-06-02	$1.77	$1.84	$1.75	$1.77	426,300	—	0.48%	$156M	—	—
2026-06-01	$1.81	$1.82	$1.76	$1.79	353,600	—	0.40%	$158M	—	—
2026-05-29	$1.83	$1.85	$1.79	$1.80	208,600	—	0.24%	$159M	—	—
2026-05-28	$1.80	$1.83	$1.78	$1.82	220,200	—	0.25%	$160M	—	—
2026-05-27	$1.87	$1.87	$1.78	$1.82	322,300	—	0.37%	$160M	—	—
2026-05-26	$1.85	$1.88	$1.80	$1.85	338,600	—	0.38%	$163M	—	—
2026-05-22	$1.82	$1.85	$1.79	$1.83	254,400	—	0.29%	$161M	—	—
2026-05-21	$1.75	$1.84	$1.74	$1.84	796,400	—	0.90%	$162M	—	—
2026-05-20	$1.63	$1.78	$1.63	$1.78	625,700	—	0.71%	$157M	—	—
2026-05-19	$1.63	$1.68	$1.63	$1.64	300,100	—	0.34%	$145M	—	—
2026-05-18	$1.59	$1.72	$1.59	$1.64	424,300	—	0.48%	$145M	—	—
2026-05-15	$1.64	$1.66	$1.55	$1.58	757,600	—	0.86%	$139M	—	—
2026-05-14	$1.70	$1.75	$1.65	$1.66	368,800	—	0.42%	$146M	—	—
2026-05-13	$1.75	$1.80	$1.67	$1.72	453,600	—	0.51%	$152M	—	—
2026-05-12	$1.87	$1.89	$1.70	$1.72	550,000	—	0.62%	$152M	—	—
2026-05-11	$2.00	$2.09	$1.82	$1.86	765,200	—	0.87%	$164M	—	—
2026-05-08	$2.06	$2.14	$2.02	$2.09	807,000	—	0.92%	$184M	—	—
2026-05-07	$2.13	$2.16	$2.03	$2.06	564,900	—	0.64%	$182M	—	—
2026-05-06	$1.99	$2.15	$1.99	$2.13	469,500	—	0.53%	$188M	—	—
2026-05-05	$1.94	$2.00	$1.90	$1.99	590,400	—	0.67%	$175M	—	—
2026-05-04	$1.93	$1.98	$1.89	$1.90	364,200	—	0.41%	$167M	—	—
2026-05-01	$1.98	$2.01	$1.95	$1.96	227,900	—	0.26%	$173M	—	—
2026-04-30	$1.94	$2.03	$1.92	$2.01	496,400	—	0.56%	$177M	—	—
2026-04-29	$2.01	$2.04	$1.91	$1.97	579,200	—	0.66%	$174M	—	—
2026-04-28	$1.91	$2.06	$1.88	$2.04	1,043,300	—	1.18%	$180M	—	—
2026-04-27	$1.96	$2.00	$1.88	$1.89	295,700	—	0.34%	$167M	—	—
2026-04-24	$1.86	$1.96	$1.86	$1.96	264,900	—	0.30%	$173M	—	—
2026-04-23	$1.92	$1.97	$1.87	$1.87	317,400	—	0.36%	$165M	—	—
2026-04-22	$1.88	$1.96	$1.88	$1.94	667,700	—	0.76%	$171M	—	—
2026-04-21	$1.96	$1.97	$1.87	$1.87	436,300	—	0.50%	$165M	—	—
2026-04-20	$1.83	$1.95	$1.83	$1.94	883,300	—	1.00%	$171M	—	—
2026-04-17	$1.80	$1.89	$1.77	$1.84	632,700	—	0.72%	$162M	—	—
2026-04-16	$1.77	$1.78	$1.74	$1.77	405,500	—	0.46%	$156M	—	—
2026-04-15	$1.70	$1.80	$1.70	$1.78	317,300	—	0.36%	$157M	—	—
2026-04-14	$1.68	$1.74	$1.68	$1.71	281,700	—	0.32%	$151M	—	—
2026-04-13	$1.66	$1.72	$1.65	$1.70	453,600	—	0.51%	$150M	—	—
2026-04-10	$1.64	$1.72	$1.64	$1.68	317,600	—	0.36%	$148M	—	—
2026-04-09	$1.64	$1.68	$1.61	$1.65	439,500	—	0.50%	$145M	—	—
2026-04-08	$1.68	$1.72	$1.66	$1.69	614,400	—	0.70%	$149M	—	—
2026-04-07	$1.65	$1.66	$1.60	$1.60	379,000	—	0.43%	$141M	—	—
2026-04-06	$1.64	$1.67	$1.62	$1.67	541,100	—	0.61%	$147M	—	—
2026-04-02	$1.55	$1.66	$1.53	$1.64	819,800	—	0.93%	$145M	—	—
2026-04-01	$1.62	$1.64	$1.56	$1.56	641,400	—	0.73%	$137M	—	—
2026-03-31	$1.65	$1.66	$1.60	$1.64	453,400	—	0.51%	$145M	—	—
2026-03-30	$1.63	$1.66	$1.61	$1.63	394,100	—	0.45%	$144M	—	—
2026-03-27	$1.71	$1.71	$1.61	$1.64	683,000	—	0.77%	$145M	—	—
2026-03-26	$1.74	$1.79	$1.72	$1.72	851,300	—	0.96%	$152M	—	—
2026-03-25	$1.74	$1.79	$1.72	$1.76	882,000	—	1.00%	$155M	—	—
2026-03-24	$1.72	$1.76	$1.71	$1.72	907,000	—	1.03%	$152M	—	—
2026-03-23	$1.75	$1.84	$1.72	$1.75	948,800	—	1.08%	$154M	—	—
2026-03-20	$1.62	$1.73	$1.57	$1.72	2,236,900	—	2.53%	$152M	—	—
2026-03-19	$1.61	$1.65	$1.56	$1.62	1,800,000	—	2.04%	$143M	—	—
2026-03-18	$1.66	$1.68	$1.60	$1.60	886,400	—	1.00%	$141M	—	—
2026-03-17	$1.69	$1.73	$1.62	$1.66	1,337,100	—	1.52%	$146M	—	—
2026-03-16	$1.71	$1.76	$1.68	$1.69	792,100	—	0.90%	$149M	—	—
2026-03-13	$1.92	$1.98	$1.68	$1.70	5,440,600	—	6.17%	$150M	—	—
2026-03-12	$2.29	$2.33	$2.26	$2.32	646,000	—	0.73%	$205M	—	—
2026-03-11	$2.32	$2.36	$2.28	$2.31	425,400	—	0.48%	$204M	—	—
2026-03-10	$2.19	$2.36	$2.18	$2.36	574,300	—	0.65%	$208M	—	—
2026-03-09	$2.22	$2.25	$2.16	$2.22	761,700	—	0.86%	$196M	—	—
2026-03-06	$2.25	$2.30	$2.18	$2.29	504,800	—	0.57%	$202M	—	—
2026-03-05	$2.22	$2.29	$2.22	$2.27	367,700	—	0.42%	$200M	—	—
2026-03-04	$2.33	$2.35	$2.26	$2.26	288,700	—	0.33%	$199M	—	—
2026-03-03	$2.24	$2.32	$2.21	$2.28	493,700	—	0.56%	$201M	—	—
2026-03-02	$2.25	$2.35	$2.19	$2.30	436,000	—	0.49%	$203M	—	—
2026-02-27	$2.28	$2.33	$2.24	$2.28	487,000	—	0.55%	$201M	—	—
2026-02-26	$2.24	$2.37	$2.15	$2.37	2,481,000	—	2.81%	$209M	—	—
2026-02-25	$2.25	$2.28	$2.17	$2.23	1,105,800	—	1.25%	$197M	—	—
2026-02-24	$2.19	$2.26	$2.15	$2.21	1,167,500	—	1.32%	$195M	—	—
2026-02-23	$2.28	$2.28	$2.15	$2.18	876,600	—	0.99%	$192M	—	—
2026-02-20	$2.31	$2.32	$2.21	$2.29	611,300	—	0.69%	$202M	—	—
2026-02-19	$2.46	$2.46	$2.29	$2.32	804,100	—	0.91%	$205M	—	—
2026-02-18	$2.44	$2.56	$2.44	$2.49	521,600	—	0.59%	$220M	—	—
2026-02-17	$2.47	$2.52	$2.42	$2.46	726,600	—	0.82%	$217M	—	—
2026-02-13	$2.40	$2.55	$2.35	$2.50	812,500	—	0.92%	$221M	—	—
2026-02-12	$2.54	$2.55	$2.31	$2.41	743,200	—	0.84%	$213M	—	—
2026-02-11	$2.80	$2.80	$2.50	$2.53	643,700	—	0.73%	$223M	—	—
2026-02-10	$2.77	$2.86	$2.71	$2.78	393,400	—	0.45%	$245M	—	—
2026-02-09	$2.69	$2.80	$2.69	$2.76	366,100	—	0.41%	$244M	—	—
2026-02-06	$2.62	$2.74	$2.60	$2.71	555,800	—	0.63%	$239M	—	—
2026-02-05	$2.50	$2.62	$2.47	$2.60	884,300	—	1.00%	$229M	—	—
2026-02-04	$2.67	$2.67	$2.46	$2.53	629,000	—	0.71%	$223M	—	—
2026-02-03	$2.72	$2.74	$2.56	$2.64	733,400	—	0.83%	$233M	—	—
2026-02-02	$2.69	$2.84	$2.69	$2.71	426,700	—	0.48%	$239M	—	—
2026-01-30	$2.73	$2.77	$2.65	$2.70	472,200	—	0.54%	$238M	—	—
2026-01-29	$2.71	$2.80	$2.66	$2.79	406,200	—	0.46%	$246M	—	—
2026-01-28	$2.68	$2.75	$2.68	$2.70	462,100	—	0.52%	$238M	—	—
2026-01-27	$2.66	$2.73	$2.66	$2.70	403,800	—	0.46%	$238M	—	—
2026-01-26	$2.60	$2.71	$2.58	$2.70	493,700	—	0.56%	$238M	—	—
2026-01-23	$2.73	$2.73	$2.63	$2.63	264,700	—	0.30%	$232M	—	—
2026-01-22	$2.72	$2.78	$2.68	$2.77	426,800	—	0.48%	$244M	—	—
2026-01-21	$2.62	$2.70	$2.51	$2.70	1,038,400	—	1.18%	$238M	—	—
2026-01-20	$2.69	$2.71	$2.57	$2.60	647,600	—	0.73%	$229M	—	—
2026-01-16	$2.81	$3.03	$2.80	$2.81	1,381,100	—	1.57%	$248M	—	—
2026-01-15	$2.53	$2.83	$2.52	$2.81	865,900	—	0.98%	$248M	—	—
2026-01-14	$2.51	$2.54	$2.41	$2.53	556,600	—	0.63%	$223M	—	—
2026-01-13	$2.59	$2.61	$2.45	$2.53	367,000	—	0.42%	$223M	—	—
2026-01-12	$2.52	$2.58	$2.44	$2.57	344,000	—	0.39%	$227M	—	—
2026-01-09	$2.49	$2.64	$2.48	$2.52	535,900	—	0.61%	$222M	—	—
2026-01-08	$2.42	$2.47	$2.38	$2.47	388,900	—	0.44%	$218M	—	—
2026-01-07	$2.35	$2.44	$2.32	$2.39	532,500	—	0.60%	$211M	—	—
2026-01-06	$2.34	$2.39	$2.29	$2.36	358,500	—	0.41%	$208M	—	—
2026-01-05	$2.28	$2.39	$2.28	$2.38	394,400	—	0.45%	$210M	—	—
2026-01-02	$2.42	$2.43	$2.27	$2.28	417,100	—	0.47%	$201M	—	—
2025-12-31	$2.31	$2.41	$2.29	$2.37	567,700	—	0.64%	$209M	—	—
2025-12-30	$2.29	$2.36	$2.23	$2.31	534,200	—	0.60%	$205M	—	—
2025-12-29	$2.33	$2.35	$2.30	$2.31	440,500	—	0.50%	$205M	—	—
2025-12-26	$2.43	$2.44	$2.31	$2.38	364,100	—	0.41%	$212M	—	—
2025-12-24	$2.42	$2.44	$2.34	$2.44	244,800	—	0.28%	$217M	—	—
2025-12-23	$2.43	$2.47	$2.40	$2.43	299,000	—	0.34%	$216M	—	—
2025-12-22	$2.47	$2.50	$2.45	$2.46	266,700	—	0.30%	$219M	—	—
2025-12-19	$2.54	$2.54	$2.44	$2.47	602,700	—	0.68%	$220M	—	—
2025-12-18	$2.55	$2.55	$2.48	$2.54	255,400	—	0.29%	$226M	—	—
2025-12-17	$2.57	$2.61	$2.50	$2.51	344,200	—	0.39%	$223M	—	—
2025-12-16	$2.65	$2.72	$2.59	$2.60	423,200	—	0.48%	$231M	—	—
2025-12-15	$2.85	$2.85	$2.66	$2.66	348,900	—	0.39%	$237M	—	—
2025-12-12	$2.89	$2.90	$2.80	$2.83	405,100	—	0.46%	$252M	—	—
2025-12-11	$2.73	$2.88	$2.66	$2.85	338,000	—	0.38%	$254M	—	—
2025-12-10	$2.75	$2.76	$2.68	$2.72	415,100	—	0.47%	$242M	—	—
2025-12-09	$2.62	$2.75	$2.62	$2.73	346,000	—	0.39%	$243M	—	—
2025-12-08	$2.61	$2.67	$2.60	$2.64	219,200	—	0.25%	$235M	—	—
2025-12-05	$2.63	$2.66	$2.56	$2.57	222,500	—	0.25%	$229M	—	—
2025-12-04	$2.66	$2.70	$2.61	$2.62	184,300	—	0.21%	$233M	—	—
2025-12-03	$2.60	$2.69	$2.55	$2.67	251,200	—	0.28%	$238M	—	—
2025-12-02	$2.62	$2.62	$2.55	$2.58	132,100	—	0.15%	$230M	—	—
2025-12-01	$2.60	$2.66	$2.58	$2.59	178,300	—	0.20%	$230M	—	—
2025-11-28	$2.62	$2.65	$2.55	$2.65	168,200	—	0.19%	$236M	—	—
2025-11-26	$2.53	$2.66	$2.51	$2.63	373,400	—	0.42%	$234M	—	—
2025-11-25	$2.39	$2.58	$2.38	$2.56	277,900	—	0.31%	$228M	—	—
2025-11-24	$2.37	$2.47	$2.35	$2.41	218,500	—	0.25%	$214M	—	—
2025-11-21	$2.28	$2.40	$2.25	$2.39	305,000	—	0.34%	$213M	—	—
2025-11-20	$2.45	$2.45	$2.25	$2.26	552,200	—	0.62%	$201M	—	—
2025-11-19	$2.44	$2.48	$2.38	$2.39	187,400	—	0.21%	$213M	—	—
2025-11-18	$2.37	$2.47	$2.34	$2.46	538,600	—	0.61%	$219M	—	—
2025-11-17	$2.41	$2.42	$2.37	$2.39	226,100	—	0.25%	$213M	—	—
2025-11-14	$2.46	$2.49	$2.39	$2.41	304,600	—	0.34%	$214M	—	—
2025-11-13	$2.57	$2.59	$2.44	$2.50	368,200	—	0.41%	$222M	—	—
2025-11-12	$2.68	$2.69	$2.60	$2.61	204,700	—	0.23%	$232M	—	—
2025-11-11	$2.59	$2.68	$2.58	$2.65	217,200	—	0.24%	$236M	—	—
2025-11-10	$2.52	$2.63	$2.44	$2.60	380,000	—	0.43%	$231M	—	—
2025-11-07	$2.42	$2.47	$2.37	$2.44	283,500	—	0.32%	$217M	—	—
2025-11-06	$2.53	$2.53	$2.42	$2.46	217,400	—	0.24%	$219M	—	—
2025-11-05	$2.41	$2.53	$2.41	$2.52	237,500	—	0.27%	$224M	—	—
2025-11-04	$2.30	$2.48	$2.25	$2.41	664,200	—	0.75%	$214M	—	—
2025-11-03	$2.49	$2.50	$2.37	$2.46	418,100	—	0.47%	$219M	—	—
2025-10-31	$2.49	$2.51	$2.45	$2.47	395,200	—	0.44%	$220M	—	—
2025-10-30	$2.56	$2.58	$2.46	$2.47	413,700	—	0.47%	$220M	—	—
2025-10-29	$2.71	$2.73	$2.52	$2.56	484,300	—	0.54%	$228M	—	—
2025-10-28	$2.78	$2.79	$2.69	$2.73	240,100	—	0.27%	$243M	—	—
2025-10-27	$2.75	$2.89	$2.71	$2.77	389,400	—	0.44%	$246M	—	—
2025-10-24	$2.65	$2.73	$2.65	$2.72	318,500	—	0.36%	$242M	—	—
2025-10-23	$2.54	$2.62	$2.53	$2.61	193,500	—	0.22%	$232M	—	—
2025-10-22	$2.55	$2.56	$2.46	$2.52	327,800	—	0.37%	$224M	—	—
2025-10-21	$2.54	$2.58	$2.52	$2.54	198,700	—	0.22%	$226M	—	—
2025-10-20	$2.48	$2.57	$2.48	$2.56	372,600	—	0.42%	$228M	—	—
2025-10-17	$2.40	$2.46	$2.36	$2.44	263,400	—	0.30%	$217M	—	—
2025-10-16	$2.61	$2.63	$2.44	$2.44	320,400	—	0.36%	$217M	—	—
2025-10-15	$2.64	$2.70	$2.57	$2.61	526,100	—	0.59%	$232M	—	—
2025-10-14	$2.59	$2.65	$2.57	$2.61	490,300	—	0.55%	$232M	—	—
2025-10-13	$2.67	$2.67	$2.57	$2.64	486,500	—	0.55%	$235M	—	—
2025-10-10	$2.65	$2.70	$2.58	$2.60	403,700	—	0.45%	$231M	—	—
2025-10-09	$2.84	$2.88	$2.62	$2.63	641,800	—	0.72%	$234M	—	—
2025-10-08	$2.83	$2.93	$2.79	$2.85	396,900	—	0.45%	$254M	—	—
2025-10-07	$2.98	$2.98	$2.79	$2.84	550,400	—	0.62%	$253M	—	—
2025-10-06	$2.86	$3.01	$2.81	$2.98	575,700	—	0.65%	$265M	—	—
2025-10-03	$2.81	$2.87	$2.81	$2.86	316,900	—	0.36%	$254M	—	—
2025-10-02	$2.86	$2.88	$2.79	$2.80	277,700	—	0.31%	$249M	—	—
2025-10-01	$2.86	$2.92	$2.79	$2.87	486,800	—	0.55%	$255M	—	—
2025-09-30	$2.95	$2.97	$2.81	$2.86	448,500	—	0.50%	$254M	—	—
2025-09-29	$3.09	$3.09	$2.91	$2.94	341,900	—	0.39%	$261M	—	—
2025-09-26	$3.10	$3.10	$2.95	$3.07	472,100	—	0.53%	$272M	—	—
2025-09-25	$3.02	$3.19	$2.86	$3.09	1,256,900	—	1.42%	$274M	—	—
2025-09-24	$2.85	$2.86	$2.69	$2.80	467,600	—	0.53%	$248M	—	—
2025-09-23	$2.99	$3.00	$2.84	$2.86	415,500	—	0.47%	$254M	—	—
2025-09-22	$3.01	$3.08	$2.93	$2.98	545,900	—	0.62%	$264M	—	—
2025-09-19	$3.13	$3.13	$2.96	$2.97	726,300	—	0.82%	$264M	—	—
2025-09-18	$3.00	$3.18	$2.95	$3.11	896,500	—	1.01%	$276M	—	—
2025-09-17	$2.88	$3.10	$2.87	$2.90	1,050,700	—	1.18%	$257M	—	—
2025-09-16	$2.79	$2.87	$2.78	$2.82	429,500	—	0.48%	$250M	—	—
2025-09-15	$2.73	$2.80	$2.65	$2.79	444,800	—	0.50%	$248M	—	—
2025-09-12	$2.71	$2.74	$2.64	$2.72	246,500	—	0.28%	$241M	—	—
2025-09-11	$2.59	$2.73	$2.59	$2.71	611,700	—	0.69%	$240M	—	—
2025-09-10	$2.73	$2.76	$2.58	$2.59	515,800	—	0.58%	$230M	—	—
2025-09-09	$2.84	$2.84	$2.69	$2.70	351,700	—	0.40%	$240M	—	—
2025-09-08	$2.86	$2.93	$2.82	$2.85	637,300	—	0.72%	$253M	—	—
2025-09-05	$2.66	$2.95	$2.65	$2.90	894,500	—	1.01%	$257M	—	—
2025-09-04	$2.60	$2.66	$2.58	$2.65	218,500	—	0.25%	$235M	—	—
2025-09-03	$2.59	$2.59	$2.50	$2.57	350,100	—	0.39%	$228M	—	—
2025-09-02	$2.66	$2.72	$2.58	$2.59	337,400	—	0.38%	$230M	—	—
2025-08-29	$2.68	$2.76	$2.66	$2.72	509,700	—	0.57%	$241M	—	—
2025-08-28	$2.68	$2.68	$2.59	$2.64	278,800	—	0.31%	$234M	—	—
2025-08-27	$2.68	$2.70	$2.63	$2.66	337,200	—	0.38%	$236M	—	—
2025-08-26	$2.73	$2.74	$2.64	$2.67	344,600	—	0.39%	$237M	—	—
2025-08-25	$2.69	$2.74	$2.65	$2.72	793,200	—	0.89%	$241M	—	—
2025-08-22	$2.52	$2.68	$2.48	$2.66	754,700	—	0.85%	$236M	—	—
2025-08-21	$2.45	$2.52	$2.43	$2.49	223,000	—	0.25%	$221M	—	—
2025-08-20	$2.48	$2.52	$2.40	$2.48	405,400	—	0.46%	$220M	—	—
2025-08-19	$2.52	$2.55	$2.44	$2.48	412,400	—	0.46%	$220M	—	—
2025-08-18	$2.50	$2.56	$2.45	$2.50	576,400	—	0.65%	$222M	—	—
2025-08-15	$2.42	$2.56	$2.38	$2.46	459,000	—	0.52%	$218M	—	—
2025-08-14	$2.48	$2.51	$2.38	$2.40	394,700	—	0.44%	$213M	—	—
2025-08-13	$2.37	$2.59	$2.33	$2.56	558,500	—	0.63%	$227M	—	—
2025-08-12	$2.25	$2.34	$2.22	$2.33	437,800	—	0.49%	$207M	—	—
2025-08-11	$2.28	$2.29	$2.19	$2.22	396,900	—	0.45%	$197M	—	—
2025-08-08	$2.17	$2.32	$2.14	$2.24	733,700	—	0.83%	$199M	—	—
2025-08-07	$2.32	$2.32	$2.11	$2.13	498,300	—	0.56%	$189M	—	—
2025-08-06	$2.33	$2.35	$2.24	$2.28	563,600	—	0.64%	$202M	—	—
2025-08-05	$2.20	$2.43	$2.18	$2.28	989,700	—	1.12%	$202M	—	—
2025-08-04	$2.10	$2.21	$2.00	$2.18	998,500	—	1.13%	$193M	—	—
2025-08-01	$2.52	$2.52	$2.04	$2.12	2,500,700	—	2.82%	$188M	—	—
2025-07-31	$2.82	$2.89	$2.68	$2.75	596,700	—	0.67%	$244M	—	—
2025-07-30	$3.05	$3.05	$2.80	$2.82	571,200	—	0.64%	$250M	—	—
2025-07-29	$2.90	$3.05	$2.86	$3.04	873,300	—	0.98%	$270M	—	—
2025-07-28	$3.02	$3.02	$2.85	$2.86	344,000	—	0.39%	$254M	—	—
2025-07-25	$2.71	$3.03	$2.69	$3.03	652,800	—	0.74%	$269M	—	—
2025-07-24	$2.77	$2.79	$2.70	$2.72	460,400	—	0.52%	$241M	—	—
2025-07-23	$2.82	$2.82	$2.72	$2.80	506,800	—	0.57%	$248M	—	—
2025-07-22	$2.64	$2.74	$2.63	$2.72	931,500	—	1.05%	$241M	—	—
2025-07-21	$2.56	$2.67	$2.56	$2.63	416,700	—	0.47%	$233M	—	—
2025-07-18	$2.57	$2.58	$2.45	$2.56	564,400	—	0.64%	$227M	—	—
2025-07-17	$2.48	$2.59	$2.46	$2.56	574,700	—	0.65%	$227M	—	—
2025-07-16	$2.46	$2.51	$2.36	$2.49	582,500	—	0.66%	$221M	—	—
2025-07-15	$2.49	$2.51	$2.44	$2.45	378,700	—	0.43%	$217M	—	—
2025-07-14	$2.46	$2.52	$2.42	$2.47	371,600	—	0.42%	$219M	—	—
2025-07-11	$2.47	$2.50	$2.43	$2.48	275,300	—	0.31%	$220M	—	—
2025-07-10	$2.51	$2.61	$2.51	$2.51	340,800	—	0.38%	$223M	—	—
2025-07-09	$2.45	$2.51	$2.40	$2.51	471,900	—	0.53%	$223M	—	—
2025-07-08	$2.37	$2.53	$2.37	$2.45	1,119,900	—	1.26%	$217M	—	—
2025-07-07	$2.34	$2.41	$2.33	$2.38	414,400	—	0.47%	$211M	—	—
2025-07-03	$2.33	$2.39	$2.33	$2.36	330,600	—	0.37%	$209M	—	—
2025-07-02	$2.32	$2.35	$2.28	$2.33	614,100	—	0.69%	$207M	—	—
2025-07-01	$2.33	$2.39	$2.27	$2.31	486,400	—	0.55%	$205M	—	—
2025-06-30	$2.37	$2.46	$2.32	$2.32	854,800	—	0.96%	$206M	—	—
2025-06-27	$2.42	$2.45	$2.32	$2.37	10,645,200	—	12.00%	$210M	—	—
2025-06-26	$2.37	$2.45	$2.36	$2.42	647,600	—	0.73%	$215M	—	—
2025-06-25	$2.46	$2.53	$2.40	$2.42	531,300	—	0.60%	$215M	—	—
2025-06-24	$2.60	$2.63	$2.49	$2.50	456,600	—	0.51%	$222M	—	—
2025-06-23	$2.61	$2.65	$2.44	$2.55	649,300	—	0.73%	$226M	—	—
2025-06-20	$2.65	$2.67	$2.56	$2.62	388,100	—	0.44%	$232M	—	—
2025-06-18	$2.74	$2.74	$2.62	$2.67	658,800	—	0.74%	$237M	—	—
2025-06-17	$2.67	$2.78	$2.65	$2.70	355,900	—	0.40%	$240M	—	—
2025-06-16	$2.82	$2.95	$2.73	$2.73	376,300	—	0.42%	$242M	—	—
2025-06-13	$2.81	$3.00	$2.78	$2.79	425,500	—	0.48%	$248M	—	—
2025-06-12	$2.60	$2.90	$2.60	$2.90	621,200	—	0.70%	$257M	—	—
2025-06-11	$2.69	$2.74	$2.63	$2.65	366,000	—	0.41%	$235M	—	—
2025-06-10	$2.62	$2.67	$2.57	$2.64	255,400	—	0.29%	$234M	—	—
2025-06-09	$2.71	$2.72	$2.60	$2.63	273,000	—	0.31%	$233M	—	—
2025-06-06	$2.70	$2.78	$2.65	$2.69	440,100	—	0.50%	$239M	—	—
2025-06-05	$2.62	$2.74	$2.58	$2.68	398,300	—	0.45%	$238M	—	—
2025-06-04	$2.64	$2.70	$2.51	$2.61	1,053,000	—	1.19%	$232M	—	—
2025-06-03	$2.69	$2.77	$2.63	$2.65	522,900	—	0.59%	$235M	—	—
2025-06-02	$2.72	$2.80	$2.65	$2.66	750,200	—	0.85%	$236M	—	—
2025-05-30	$2.93	$2.99	$2.70	$2.72	967,600	—	1.09%	$241M	—	—
2025-05-29	$3.01	$3.08	$2.86	$2.92	732,100	—	0.83%	$259M	—	—
2025-05-28	$2.99	$3.04	$2.88	$2.95	842,900	—	0.95%	$262M	—	—
2025-05-27	$3.00	$3.03	$2.85	$3.00	2,658,600	—	3.00%	$266M	—	—
2025-05-23	$2.11	$3.20	$2.09	$2.90	14,349,800	—	16.17%	$257M	—	—
2025-05-22	$2.08	$2.16	$2.05	$2.14	475,300	—	0.54%	$190M	—	—
2025-05-21	$2.23	$2.23	$2.04	$2.10	1,053,600	—	1.19%	$186M	—	—
2025-05-20	$2.20	$2.32	$2.18	$2.26	922,300	—	1.04%	$201M	—	—
2025-05-19	$2.19	$2.26	$2.14	$2.23	734,400	—	0.83%	$198M	—	—
2025-05-16	$2.25	$2.27	$2.15	$2.21	1,149,700	—	1.30%	$196M	—	—
2025-05-15	$2.06	$2.21	$1.99	$2.18	847,100	—	0.95%	$193M	—	—
2025-05-14	$2.06	$2.19	$2.03	$2.08	1,071,800	—	1.21%	$185M	—	—
2025-05-13	$1.92	$2.10	$1.90	$2.04	1,277,900	—	1.44%	$181M	—	—
2025-05-12	$1.90	$1.96	$1.86	$1.89	504,200	—	0.57%	$168M	—	—
2025-05-09	$1.83	$1.89	$1.82	$1.82	423,500	—	0.48%	$162M	—	—
2025-05-08	$1.85	$1.86	$1.79	$1.84	407,000	—	0.46%	$163M	—	—
2025-05-07	$1.81	$1.85	$1.78	$1.82	242,800	—	0.27%	$162M	—	—
2025-05-06	$1.82	$1.85	$1.79	$1.82	258,500	—	0.29%	$162M	—	—
2025-05-05	$1.82	$1.85	$1.74	$1.82	375,600	—	0.42%	$162M	—	—
2025-05-02	$1.70	$1.90	$1.68	$1.83	934,300	—	1.05%	$162M	—	—
2025-05-01	$1.69	$1.74	$1.64	$1.68	340,000	—	0.38%	$149M	—	—
2025-04-30	$1.62	$1.69	$1.59	$1.66	426,000	—	0.48%	$147M	—	—
2025-04-29	$1.58	$1.66	$1.58	$1.62	289,400	—	0.33%	$144M	—	—
2025-04-28	$1.62	$1.63	$1.58	$1.60	291,500	—	0.33%	$142M	—	—
2025-04-25	$1.64	$1.66	$1.59	$1.61	320,000	—	0.36%	$143M	—	—
2025-04-24	$1.57	$1.64	$1.57	$1.63	189,500	—	0.21%	$145M	—	—
2025-04-23	$1.64	$1.67	$1.58	$1.59	359,400	—	0.41%	$141M	—	—
2025-04-22	$1.58	$1.61	$1.56	$1.58	274,400	—	0.31%	$140M	—	—
2025-04-21	$1.60	$1.62	$1.51	$1.53	234,700	—	0.26%	$136M	—	—
2025-04-17	$1.60	$1.66	$1.60	$1.63	331,500	—	0.37%	$145M	—	—
2025-04-16	$1.63	$1.68	$1.58	$1.60	398,500	—	0.45%	$142M	—	—
2025-04-15	$1.68	$1.68	$1.60	$1.63	338,100	—	0.38%	$145M	—	—
2025-04-14	$1.58	$1.67	$1.56	$1.66	435,100	—	0.49%	$147M	—	—
2025-04-11	$1.55	$1.59	$1.52	$1.53	425,700	—	0.48%	$136M	—	—
2025-04-10	$1.66	$1.66	$1.54	$1.58	317,000	—	0.36%	$140M	—	—
2025-04-09	$1.53	$1.74	$1.51	$1.71	622,900	—	0.70%	$152M	—	—
2025-04-08	$1.66	$1.67	$1.48	$1.53	619,500	—	0.70%	$136M	—	—
2025-04-07	$1.60	$1.72	$1.53	$1.60	924,800	—	1.04%	$142M	—	—
2025-04-04	$1.60	$1.69	$1.50	$1.67	836,500	—	0.94%	$148M	—	—
2025-04-03	$1.60	$1.65	$1.58	$1.62	893,300	—	1.01%	$144M	—	—
2025-04-02	$1.67	$1.73	$1.65	$1.68	291,500	—	0.33%	$149M	—	—
2025-04-01	$1.73	$1.75	$1.66	$1.71	443,100	—	0.50%	$152M	—	—
2025-03-31	$1.70	$1.74	$1.67	$1.72	469,800	—	0.53%	$153M	—	—
2025-03-28	$1.79	$1.79	$1.70	$1.70	429,100	—	—	—	—	—
2025-03-27	$1.84	$1.86	$1.79	$1.80	246,700	—	—	—	—	—
2025-03-26	$1.88	$1.95	$1.80	$1.83	322,700	—	—	—	—	—
2025-03-25	$1.81	$1.91	$1.80	$1.85	461,200	—	—	—	—	—
2025-03-24	$1.78	$1.86	$1.76	$1.84	604,500	—	—	—	—	—
2025-03-21	$1.77	$1.79	$1.75	$1.75	419,600	—	—	—	—	—
2025-03-20	$1.80	$1.86	$1.79	$1.83	259,500	—	—	—	—	—
2025-03-19	$1.86	$1.86	$1.78	$1.82	184,900	—	—	—	—	—
2025-03-18	$1.85	$1.87	$1.78	$1.85	380,400	—	—	—	—	—
2025-03-17	$1.90	$1.97	$1.88	$1.90	442,600	—	—	—	—	—
2025-03-14	$1.82	$1.91	$1.77	$1.89	646,300	—	—	—	—	—
2025-03-13	$1.82	$1.83	$1.75	$1.77	463,700	—	—	—	—	—
2025-03-12	$1.77	$1.89	$1.73	$1.85	702,700	—	—	—	—	—
2025-03-11	$1.66	$1.71	$1.57	$1.69	890,700	—	—	—	—	—
2025-03-10	$1.72	$1.74	$1.56	$1.64	1,316,300	—	—	—	—	—
2025-03-07	$1.68	$1.75	$1.65	$1.71	520,900	—	—	—	—	—
2025-03-06	$1.78	$1.79	$1.70	$1.70	424,100	—	—	—	—	—
2025-03-05	$1.61	$1.83	$1.61	$1.80	1,003,700	—	—	—	—	—
2025-03-04	$1.63	$1.68	$1.59	$1.64	580,100	—	—	—	—	—
2025-03-03	$1.92	$1.92	$1.68	$1.68	560,700	—	—	—	—	—
2025-02-28	$1.91	$1.92	$1.81	$1.83	363,200	—	—	—	—	—
2025-02-27	$1.92	$2.00	$1.88	$1.90	655,300	—	—	—	—	—
2025-02-26	$1.85	$1.95	$1.85	$1.94	664,300	—	—	—	—	—
2025-02-25	$1.86	$1.88	$1.80	$1.85	353,100	—	—	—	—	—
2025-02-24	$1.99	$1.99	$1.84	$1.86	549,100	—	—	—	—	—
2025-02-21	$2.13	$2.13	$1.95	$1.95	349,300	—	—	—	—	—
2025-02-20	$2.14	$2.14	$2.07	$2.11	397,400	—	—	—	—	—
2025-02-19	$2.05	$2.16	$2.00	$2.14	649,700	—	—	—	—	—
2025-02-18	$2.17	$2.19	$2.05	$2.09	656,000	—	—	—	—	—
2025-02-14	$2.13	$2.19	$2.06	$2.18	328,700	—	—	—	—	—
2025-02-13	$2.02	$2.13	$1.98	$2.11	1,960,400	—	—	—	—	—
2025-02-12	$1.88	$2.05	$1.84	$2.03	902,900	—	—	—	—	—
2025-02-11	$1.88	$1.97	$1.86	$1.94	348,100	—	—	—	—	—
2025-02-10	$1.88	$1.92	$1.84	$1.91	280,700	—	—	—	—	—
2025-02-07	$1.97	$1.98	$1.86	$1.87	606,000	—	—	—	—	—
2025-02-06	$1.97	$2.01	$1.91	$1.97	439,900	—	—	—	—	—
2025-02-05	$1.95	$2.02	$1.87	$1.98	605,900	—	—	—	—	—
2025-02-04	$1.89	$1.94	$1.77	$1.93	945,400	—	—	—	—	—
2025-02-03	$1.83	$1.94	$1.80	$1.88	1,519,100	—	—	—	—	—
2025-01-31	$1.76	$1.86	$1.74	$1.78	597,100	—	—	—	—	—
2025-01-30	$1.71	$1.76	$1.71	$1.76	327,000	—	—	—	—	—
2025-01-29	$1.65	$1.71	$1.65	$1.70	507,000	—	—	—	—	—
2025-01-28	$1.65	$1.69	$1.63	$1.66	573,600	—	—	—	—	—
2025-01-27	$1.70	$1.75	$1.63	$1.65	834,300	—	—	—	—	—
2025-01-24	$1.76	$1.82	$1.72	$1.72	463,100	—	—	—	—	—
2025-01-23	$1.76	$1.82	$1.71	$1.80	531,200	—	—	—	—	—
2025-01-22	$1.80	$1.80	$1.72	$1.76	514,400	—	—	—	—	—
2025-01-21	$1.81	$1.85	$1.79	$1.82	633,400	—	—	—	—	—
2025-01-17	$1.79	$1.88	$1.78	$1.79	880,400	—	—	—	—	—
2025-01-16	$1.70	$1.82	$1.67	$1.79	1,132,600	—	—	—	—	—
2025-01-15	$1.64	$1.70	$1.63	$1.67	714,400	—	—	—	—	—
2025-01-14	$1.59	$1.62	$1.54	$1.58	765,000	—	—	—	—	—
2025-01-13	$1.55	$1.57	$1.49	$1.55	753,200	—	—	—	—	—
2025-01-10	$1.58	$1.58	$1.50	$1.57	1,040,900	—	—	—	—	—
2025-01-08	$1.58	$1.60	$1.50	$1.58	1,224,400	—	—	—	—	—
2025-01-07	$1.69	$1.71	$1.55	$1.61	845,700	—	—	—	—	—
2025-01-06	$1.73	$1.84	$1.67	$1.70	881,200	—	—	—	—	—
2025-01-03	$1.61	$1.70	$1.61	$1.70	503,300	—	—	—	—	—
2025-01-02	$1.72	$1.74	$1.60	$1.63	779,600	—	—	—	—	—
2024-12-31	$1.53	$1.77	$1.53	$1.67	2,270,800	—	—	—	—	—
2024-12-30	$1.54	$1.58	$1.51	$1.55	1,332,600	—	—	—	—	—
2024-12-27	$1.57	$1.58	$1.49	$1.54	1,278,300	—	—	—	—	—
2024-12-26	$1.60	$1.63	$1.53	$1.59	857,800	—	—	—	—	—
2024-12-24	$1.57	$1.66	$1.55	$1.63	782,900	—	—	—	—	—
2024-12-23	$1.71	$1.72	$1.57	$1.59	1,031,900	—	—	—	—	—
2024-12-20	$1.65	$1.74	$1.60	$1.65	1,348,500	—	—	—	—	—
2024-12-19	$1.69	$1.79	$1.63	$1.65	1,315,100	—	—	—	—	—
2024-12-18	$1.90	$1.92	$1.67	$1.69	1,170,300	—	—	—	—	—
2024-12-17	$1.95	$1.97	$1.82	$1.88	1,020,700	—	—	—	—	—
2024-12-16	$2.01	$2.04	$1.88	$1.94	934,700	—	—	—	—	—
2024-12-13	$2.02	$2.06	$1.97	$2.00	521,100	—	—	—	—	—
2024-12-12	$2.08	$2.13	$1.99	$2.04	794,400	—	—	—	—	—
2024-12-11	$2.07	$2.14	$2.00	$2.13	1,066,200	—	—	—	—	—
2024-12-10	$2.13	$2.20	$2.01	$2.03	1,064,400	—	—	—	—	—
2024-12-09	$2.40	$2.47	$2.08	$2.09	1,775,400	—	—	—	—	—
2024-12-06	$2.37	$2.42	$2.29	$2.42	781,700	—	—	—	—	—
2024-12-05	$2.41	$2.49	$2.29	$2.30	751,500	—	—	—	—	—
2024-12-04	$2.47	$2.60	$2.40	$2.45	846,300	—	—	—	—	—
2024-12-03	$2.41	$2.56	$2.41	$2.45	749,300	—	—	—	—	—
2024-12-02	$2.47	$2.51	$2.23	$2.40	1,503,900	—	—	—	—	—
2024-11-29	$2.45	$2.66	$2.41	$2.54	671,800	—	—	—	—	—
2024-11-27	$2.64	$2.70	$2.36	$2.38	1,091,800	—	—	—	—	—
2024-11-26	$2.70	$2.81	$2.55	$2.68	1,247,800	—	—	—	—	—
2024-11-25	$2.69	$2.98	$2.67	$2.70	1,462,800	—	—	—	—	—
2024-11-22	$2.55	$2.70	$2.50	$2.65	1,412,000	—	—	—	—	—
2024-11-21	$2.40	$2.57	$2.33	$2.50	1,229,900	—	—	—	—	—
2024-11-20	$2.29	$2.49	$2.21	$2.39	1,360,100	—	—	—	—	—
2024-11-19	$2.09	$2.30	$2.04	$2.27	2,220,500	—	—	—	—	—
2024-11-18	$2.00	$2.08	$1.93	$1.97	1,167,600	—	—	—	—	—
2024-11-15	$1.81	$1.90	$1.81	$1.87	374,800	—	—	—	—	—
2024-11-14	$1.84	$1.88	$1.76	$1.84	383,300	—	—	—	—	—
2024-11-13	$1.90	$1.95	$1.79	$1.80	719,900	—	—	—	—	—
2024-11-12	$1.98	$1.98	$1.85	$1.88	365,900	—	—	—	—	—
2024-11-11	$1.95	$2.02	$1.92	$1.94	535,400	—	—	—	—	—
2024-11-08	$2.02	$2.04	$1.89	$1.95	511,700	—	—	—	—	—
2024-11-07	$1.80	$2.06	$1.80	$2.01	799,300	—	—	—	—	—
2024-11-06	$2.08	$2.08	$1.77	$1.93	2,163,400	—	—	—	—	—
2024-11-05	$2.02	$2.23	$1.97	$2.07	732,600	—	—	—	—	—
2024-11-04	$2.03	$2.06	$1.90	$2.04	560,700	—	—	—	—	—
2024-11-01	$2.05	$2.19	$1.97	$2.02	616,900	—	—	—	—	—
2024-10-31	$2.16	$2.19	$1.94	$2.01	868,600	—	—	—	—	—
2024-10-30	$2.05	$2.17	$2.01	$2.10	620,500	—	—	—	—	—
2024-10-29	$1.96	$2.16	$1.91	$2.03	1,092,300	—	—	—	—	—
2024-10-28	$1.79	$1.99	$1.74	$1.99	979,000	—	—	—	—	—
2024-10-25	$1.80	$1.87	$1.76	$1.81	473,200	—	—	—	—	—
2024-10-24	$1.67	$1.87	$1.64	$1.82	1,218,300	—	—	—	—	—
2024-10-23	$1.43	$1.74	$1.42	$1.59	1,338,300	—	—	—	—	—
2024-10-22	$1.43	$1.47	$1.35	$1.43	669,600	—	—	—	—	—
2024-10-21	$1.54	$1.54	$1.44	$1.45	526,200	—	—	—	—	—
2024-10-18	$1.56	$1.61	$1.54	$1.55	304,100	—	—	—	—	—
2024-10-17	$1.59	$1.62	$1.54	$1.54	262,700	—	—	—	—	—
2024-10-16	$1.62	$1.65	$1.54	$1.60	346,300	—	—	—	—	—
2024-10-15	$1.48	$1.62	$1.47	$1.59	593,500	—	—	—	—	—
2024-10-14	$1.55	$1.59	$1.47	$1.49	632,700	—	—	—	—	—
2024-10-11	$1.54	$1.63	$1.52	$1.58	445,600	—	—	—	—	—
2024-10-10	$1.57	$1.58	$1.52	$1.56	286,000	—	—	—	—	—
2024-10-09	$1.57	$1.65	$1.55	$1.57	307,800	—	—	—	—	—
2024-10-08	$1.72	$1.72	$1.54	$1.57	598,100	—	—	—	—	—
2024-10-07	$1.64	$1.68	$1.59	$1.64	224,800	—	—	—	—	—
2024-10-04	$1.76	$1.76	$1.64	$1.66	259,600	—	—	—	—	—
2024-10-03	$1.76	$1.80	$1.70	$1.73	169,100	—	—	—	—	—
2024-10-02	$1.83	$1.86	$1.78	$1.79	153,100	—	—	—	—	—
2024-10-01	$1.86	$1.86	$1.74	$1.83	433,400	—	—	—	—	—
2024-09-30	$1.86	$1.92	$1.81	$1.83	171,500	—	—	—	—	—
2024-09-27	$1.98	$2.05	$1.87	$1.88	261,700	—	—	—	—	—
2024-09-26	$1.93	$2.04	$1.91	$1.98	472,700	—	—	—	—	—
2024-09-25	$1.84	$1.94	$1.84	$1.93	463,400	—	—	—	—	—
2024-09-24	$1.80	$1.85	$1.76	$1.84	334,900	—	—	—	—	—
2024-09-23	$1.80	$1.87	$1.74	$1.81	338,900	—	—	—	—	—
2024-09-20	$1.85	$1.86	$1.79	$1.83	554,400	—	—	—	—	—
2024-09-19	$1.95	$1.97	$1.83	$1.84	992,600	—	—	—	—	—
2024-09-18	$1.86	$2.05	$1.86	$1.91	968,000	—	—	—	—	—
2024-09-17	$1.92	$1.93	$1.83	$1.86	368,600	—	—	—	—	—
2024-09-16	$1.83	$1.93	$1.83	$1.90	389,300	—	—	—	—	—
2024-09-13	$1.93	$1.95	$1.76	$1.84	844,300	—	—	—	—	—
2024-09-12	$1.78	$1.92	$1.75	$1.91	1,082,900	—	—	—	—	—
2024-09-11	$1.70	$1.78	$1.66	$1.75	421,800	—	—	—	—	—
2024-09-10	$1.66	$1.71	$1.64	$1.66	333,000	—	—	—	—	—
2024-09-09	$1.61	$1.69	$1.54	$1.65	535,700	—	—	—	—	—
2024-09-06	$1.81	$1.84	$1.42	$1.63	1,440,900	—	—	—	—	—
2024-09-05	$1.73	$1.90	$1.73	$1.78	661,600	—	—	—	—	—
2024-09-04	$1.70	$1.78	$1.64	$1.73	677,200	—	—	—	—	—
2024-09-03	$1.75	$1.79	$1.64	$1.66	689,900	—	—	—	—	—
2024-08-30	$1.83	$1.85	$1.73	$1.78	385,900	—	—	—	—	—
2024-08-29	$1.85	$1.89	$1.80	$1.82	348,600	—	—	—	—	—
2024-08-28	$2.04	$2.09	$1.83	$1.85	599,200	—	—	—	—	—
2024-08-27	$2.11	$2.15	$2.03	$2.05	263,000	—	—	—	—	—
2024-08-26	$1.92	$2.21	$1.92	$2.17	1,381,900	—	—	—	—	—
2024-08-23	$1.87	$1.99	$1.84	$1.94	632,200	—	—	—	—	—
2024-08-22	$1.84	$1.89	$1.78	$1.81	599,500	—	—	—	—	—
2024-08-21	$1.94	$1.95	$1.83	$1.86	310,300	—	—	—	—	—
2024-08-20	$2.09	$2.11	$1.84	$1.94	651,800	—	—	—	—	—
2024-08-19	$2.06	$2.15	$2.06	$2.09	470,700	—	—	—	—	—
2024-08-16	$2.16	$2.18	$2.04	$2.07	825,100	—	—	—	—	—
2024-08-15	$2.22	$2.50	$2.10	$2.17	1,587,100	—	—	—	—	—
2024-08-14	$1.96	$2.34	$1.91	$2.24	2,391,500	—	—	—	—	—
2024-08-13	$1.90	$2.02	$1.82	$1.94	643,100	—	—	—	—	—
2024-08-12	$1.90	$2.01	$1.85	$1.90	718,900	—	—	—	—	—
2024-08-09	$1.83	$1.92	$1.79	$1.86	670,900	—	—	—	—	—
2024-08-08	$1.95	$1.95	$1.65	$1.85	1,254,900	—	—	—	—	—
2024-08-07	$2.19	$2.24	$1.86	$1.87	1,293,000	—	—	—	—	—
2024-08-06	$2.05	$2.22	$2.02	$2.15	1,426,100	—	—	—	—	—
2024-08-05	$1.87	$2.08	$1.61	$2.02	1,717,100	—	—	—	—	—
2024-08-02	$1.90	$2.03	$1.77	$2.00	1,429,700	—	—	—	—	—
2024-08-01	$2.05	$2.15	$1.76	$1.96	2,041,800	—	—	—	—	—
2024-07-31	$2.00	$2.18	$1.92	$2.06	2,406,500	—	—	—	—	—
2024-07-30	$1.81	$1.99	$1.77	$1.95	1,460,700	—	—	—	—	—
2024-07-29	$1.82	$1.93	$1.75	$1.82	2,695,100	—	—	—	—	—
2024-07-26	$1.39	$1.80	$1.37	$1.74	5,815,300	—	—	—	—	—
2024-07-25	$1.31	$1.38	$1.28	$1.35	391,500	—	—	—	—	—
2024-07-24	$1.36	$1.40	$1.30	$1.33	503,500	—	—	—	—	—
2024-07-23	$1.35	$1.40	$1.33	$1.36	365,500	—	—	—	—	—
2024-07-22	$1.36	$1.40	$1.30	$1.37	461,700	—	—	—	—	—
2024-07-19	$1.29	$1.34	$1.27	$1.33	254,700	—	—	—	—	—
2024-07-18	$1.40	$1.45	$1.30	$1.32	697,500	—	—	—	—	—
2024-07-17	$1.37	$1.46	$1.36	$1.43	919,400	—	—	—	—	—
2024-07-16	$1.29	$1.41	$1.29	$1.40	1,887,000	—	—	—	—	—
2024-07-15	$1.25	$1.33	$1.25	$1.27	989,300	—	—	—	—	—
2024-07-12	$1.28	$1.39	$1.23	$1.25	1,910,600	—	—	—	—	—
2024-07-11	$1.34	$1.37	$1.22	$1.22	1,616,600	—	—	—	—	—
2024-07-10	$1.22	$1.24	$1.17	$1.23	2,685,500	—	—	—	—	—
2024-07-09	$1.13	$1.18	$1.13	$1.17	461,600	—	—	—	—	—
2024-07-08	$1.05	$1.16	$1.04	$1.13	672,400	—	—	—	—	—
2024-07-05	$1.08	$1.10	$1.03	$1.05	547,100	—	—	—	—	—
2024-07-03	$1.06	$1.08	$1.05	$1.07	544,200	—	—	—	—	—
2024-07-02	$1.37	$1.40	$1.04	$1.04	2,108,200	—	—	—	—	—
2024-07-01	$1.18	$1.41	$1.18	$1.26	1,718,000	—	—	—	—	—
2024-06-28	$1.17	$1.19	$1.08	$1.16	11,978,900	—	—	—	—	—
2024-06-27	$1.18	$1.23	$1.15	$1.17	929,500	—	—	—	—	—
2024-06-26	$1.15	$1.19	$1.15	$1.15	892,800	—	—	—	—	—
2024-06-25	$1.10	$1.17	$1.08	$1.16	735,800	—	—	—	—	—
2024-06-24	$1.10	$1.15	$1.10	$1.11	531,700	—	—	—	—	—
2024-06-21	$1.15	$1.17	$1.09	$1.10	819,300	—	—	—	—	—
2024-06-20	$1.03	$1.17	$1.03	$1.15	591,200	—	—	—	—	—
2024-06-18	$1.05	$1.13	$1.04	$1.06	560,400	—	—	—	—	—
2024-06-17	$1.10	$1.12	$1.04	$1.04	935,900	—	—	—	—	—
2024-06-14	$1.08	$1.12	$1.08	$1.11	426,800	—	—	—	—	—
2024-06-13	$1.08	$1.12	$1.07	$1.10	657,900	—	—	—	—	—
2024-06-12	$1.16	$1.22	$1.10	$1.10	1,071,500	—	—	—	—	—
2024-06-11	$1.08	$1.12	$1.07	$1.10	496,100	—	—	—	—	—
2024-06-10	$1.07	$1.13	$1.06	$1.10	910,500	—	—	—	—	—
2024-06-07	$1.08	$1.11	$1.07	$1.10	592,300	—	—	—	—	—
2024-06-06	$1.05	$1.11	$1.05	$1.10	1,623,800	—	—	—	—	—
2024-06-05	$1.05	$1.12	$1.04	$1.08	1,470,600	—	—	—	—	—
2024-06-04	$1.04	$1.10	$1.00	$1.06	1,430,800	—	—	—	—	—
2024-06-03	$1.16	$1.16	$1.06	$1.07	805,400	—	—	—	—	—
2024-05-31	$1.10	$1.15	$1.10	$1.14	836,300	—	—	—	—	—
2024-05-30	$1.15	$1.16	$1.09	$1.12	497,200	—	—	—	—	—
2024-05-29	$1.18	$1.18	$1.12	$1.14	692,100	—	—	—	—	—
2024-05-28	$1.20	$1.24	$1.17	$1.19	743,100	—	—	—	—	—
2024-05-24	$1.20	$1.22	$1.15	$1.20	287,600	—	—	—	—	—
2024-05-23	$1.24	$1.24	$1.12	$1.18	804,500	—	—	—	—	—
2024-05-22	$1.28	$1.29	$1.22	$1.25	442,500	—	—	—	—	—
2024-05-21	$1.27	$1.36	$1.26	$1.29	413,700	—	—	—	—	—
2024-05-20	$1.34	$1.37	$1.28	$1.28	634,800	—	—	—	—	—
2024-05-17	$1.43	$1.43	$1.34	$1.34	400,900	—	—	—	—	—
2024-05-16	$1.28	$1.42	$1.28	$1.41	1,008,500	—	—	—	—	—
2024-05-15	$1.16	$1.30	$1.10	$1.29	1,209,700	—	—	—	—	—
2024-05-14	$1.12	$1.14	$1.04	$1.12	1,384,200	—	—	—	—	—
2024-05-13	$1.23	$1.24	$1.11	$1.12	976,700	—	—	—	—	—
2024-05-10	$1.36	$1.36	$1.17	$1.18	1,751,900	—	—	—	—	—
2024-05-09	$1.43	$1.50	$1.40	$1.44	972,000	—	—	—	—	—
2024-05-08	$1.42	$1.42	$1.35	$1.41	696,800	—	—	—	—	—
2024-05-07	$1.39	$1.55	$1.37	$1.40	616,100	—	—	—	—	—
2024-05-06	$1.42	$1.45	$1.36	$1.39	325,900	—	—	—	—	—
2024-05-03	$1.42	$1.45	$1.38	$1.41	337,100	—	—	—	—	—
2024-05-02	$1.39	$1.42	$1.34	$1.39	366,900	—	—	—	—	—
2024-05-01	$1.36	$1.42	$1.32	$1.35	571,200	—	—	—	—	—
2024-04-30	$1.30	$1.37	$1.28	$1.36	592,200	—	—	—	—	—
2024-04-29	$1.20	$1.37	$1.20	$1.32	1,072,100	—	—	—	—	—
2024-04-26	$1.17	$1.23	$1.17	$1.19	446,700	—	—	—	—	—
2024-04-25	$1.28	$1.28	$1.15	$1.18	1,083,700	—	—	—	—	—
2024-04-24	$1.22	$1.31	$1.21	$1.29	1,128,900	—	—	—	—	—
2024-04-23	$1.28	$1.30	$1.21	$1.26	1,143,700	—	—	—	—	—
2024-04-22	$1.22	$1.26	$1.16	$1.26	1,280,700	—	—	—	—	—
2024-04-19	$1.24	$1.28	$1.19	$1.22	1,091,800	—	—	—	—	—
2024-04-18	$1.27	$1.32	$1.24	$1.25	910,200	—	—	—	—	—
2024-04-17	$1.33	$1.34	$1.24	$1.28	1,253,200	—	—	—	—	—
2024-04-16	$1.36	$1.38	$1.31	$1.31	952,500	—	—	—	—	—
2024-04-15	$1.40	$1.43	$1.32	$1.36	1,178,400	—	—	—	—	—
2024-04-12	$1.42	$1.47	$1.39	$1.41	474,100	—	—	—	—	—
2024-04-11	$1.49	$1.50	$1.39	$1.39	750,200	—	—	—	—	—
2024-04-10	$1.53	$1.55	$1.44	$1.47	968,000	—	—	—	—	—
2024-04-09	$1.54	$1.61	$1.53	$1.59	763,900	—	—	—	—	—
2024-04-08	$1.60	$1.64	$1.53	$1.53	831,900	—	—	—	—	—
2024-04-05	$1.61	$1.66	$1.57	$1.60	516,600	—	—	—	—	—
2024-04-04	$1.56	$1.63	$1.54	$1.62	1,006,900	—	—	—	—	—
2024-04-03	$1.40	$1.55	$1.38	$1.54	847,300	—	—	—	—	—
2024-04-02	$1.43	$1.48	$1.40	$1.41	1,202,800	—	—	—	—	—
2024-04-01	$1.58	$1.58	$1.42	$1.43	1,494,500	—	—	—	—	—
2024-03-28	$1.56	$1.64	$1.56	$1.58	1,258,800	—	—	—	—	—
2024-03-27	$1.59	$1.64	$1.56	$1.58	676,500	—	—	—	—	—
2024-03-26	$1.59	$1.61	$1.55	$1.56	625,500	—	—	—	—	—
2024-03-25	$1.67	$1.68	$1.58	$1.58	1,009,100	—	—	—	—	—
2024-03-22	$1.71	$1.74	$1.67	$1.67	501,100	—	—	—	—	—
2024-03-21	$1.75	$1.79	$1.70	$1.71	486,500	—	—	—	—	—
2024-03-20	$1.64	$1.76	$1.62	$1.73	997,200	—	—	—	—	—
2024-03-19	$1.65	$1.69	$1.58	$1.65	618,400	—	—	—	—	—
2024-03-18	$1.66	$1.70	$1.50	$1.64	1,448,900	—	—	—	—	—
2024-03-15	$1.94	$1.98	$1.55	$1.70	5,361,100	—	—	—	—	—
2024-03-14	$1.92	$1.98	$1.86	$1.97	1,002,800	—	—	—	—	—
2024-03-13	$1.99	$2.03	$1.89	$1.95	618,900	—	—	—	—	—
2024-03-12	$1.92	$2.02	$1.86	$2.00	662,100	—	—	—	—	—
2024-03-11	$1.88	$1.93	$1.84	$1.92	413,800	—	—	—	—	—
2024-03-08	$1.83	$1.93	$1.81	$1.88	478,600	—	—	—	—	—
2024-03-07	$1.77	$1.80	$1.73	$1.78	345,000	—	—	—	—	—
2024-03-06	$1.70	$1.75	$1.66	$1.74	661,100	—	—	—	—	—
2024-03-05	$1.81	$1.83	$1.69	$1.71	805,300	—	—	—	—	—
2024-03-04	$1.83	$1.84	$1.74	$1.81	633,000	—	—	—	—	—
2024-03-01	$1.78	$1.85	$1.61	$1.83	1,051,100	—	—	—	—	—
2024-02-29	$1.83	$1.85	$1.81	$1.84	726,100	—	—	—	—	—
2024-02-28	$1.75	$1.80	$1.73	$1.78	948,000	—	—	—	—	—
2024-02-27	$1.77	$1.81	$1.75	$1.77	643,900	—	—	—	—	—
2024-02-26	$1.80	$1.87	$1.78	$1.81	1,098,700	—	—	—	—	—
2024-02-23	$1.87	$1.88	$1.83	$1.83	453,300	—	—	—	—	—
2024-02-22	$1.90	$1.91	$1.87	$1.88	656,300	—	—	—	—	—
2024-02-21	$1.94	$1.95	$1.87	$1.90	361,900	—	—	—	—	—
2024-02-20	$1.99	$2.05	$1.95	$1.95	719,500	—	—	—	—	—
2024-02-16	$2.09	$2.17	$2.05	$2.05	488,900	—	—	—	—	—
2024-02-15	$1.97	$2.16	$1.97	$2.15	881,700	—	—	—	—	—
2024-02-14	$1.87	$1.92	$1.81	$1.92	3,225,500	—	—	—	—	—
2024-02-13	$1.83	$1.84	$1.72	$1.80	1,574,300	—	—	—	—	—
2024-02-12	$1.86	$1.96	$1.82	$1.88	1,831,300	—	—	—	—	—
2024-02-09	$1.82	$1.90	$1.79	$1.84	1,506,900	—	—	—	—	—
2024-02-08	$1.87	$1.91	$1.78	$1.80	1,565,600	—	—	—	—	—
2024-02-07	$2.05	$2.05	$1.86	$1.89	1,311,100	—	—	—	—	—
2024-02-06	$2.09	$2.15	$2.00	$2.05	474,000	—	—	—	—	—
2024-02-05	$2.08	$2.14	$2.00	$2.12	668,900	—	—	—	—	—
2024-02-02	$2.10	$2.19	$2.06	$2.14	418,000	—	—	—	—	—
2024-02-01	$2.20	$2.24	$2.12	$2.16	433,100	—	—	—	—	—
2024-01-31	$2.22	$2.31	$2.15	$2.16	687,700	—	—	—	—	—
2024-01-30	$2.22	$2.29	$2.18	$2.19	311,000	—	—	—	—	—
2024-01-29	$2.30	$2.32	$2.25	$2.29	310,000	—	—	—	—	—
2024-01-26	$2.38	$2.45	$2.27	$2.31	920,100	—	—	—	—	—
2024-01-25	$2.37	$2.43	$2.32	$2.37	850,900	—	—	—	—	—
2024-01-24	$2.33	$2.35	$2.27	$2.30	376,200	—	—	—	—	—
2024-01-23	$2.39	$2.42	$2.23	$2.29	321,200	—	—	—	—	—
2024-01-22	$2.24	$2.40	$2.24	$2.36	713,600	—	—	—	—	—
2024-01-19	$2.14	$2.29	$2.10	$2.23	372,400	—	—	—	—	—
2024-01-18	$2.19	$2.20	$2.09	$2.12	229,800	—	—	—	—	—
2024-01-17	$2.10	$2.20	$2.07	$2.16	545,300	—	—	—	—	—
2024-01-16	$2.40	$2.40	$2.17	$2.17	429,800	—	—	—	—	—
2024-01-12	$2.44	$2.52	$2.36	$2.41	409,900	—	—	—	—	—
2024-01-11	$2.50	$2.52	$2.38	$2.43	458,100	—	—	—	—	—
2024-01-10	$2.61	$2.63	$2.46	$2.50	592,100	—	—	—	—	—
2024-01-09	$2.82	$2.91	$2.65	$2.66	533,700	—	—	—	—	—
2024-01-08	$2.85	$2.96	$2.82	$2.90	333,200	—	—	—	—	—
2024-01-05	$2.82	$2.96	$2.76	$2.88	834,300	—	—	—	—	—
2024-01-04	$2.91	$2.91	$2.82	$2.86	395,000	—	—	—	—	—
2024-01-03	$2.88	$2.94	$2.72	$2.86	707,200	—	—	—	—	—
2024-01-02	$2.91	$3.02	$2.81	$2.91	904,100	—	—	—	—	—
2023-12-29	$2.97	$3.05	$2.90	$2.95	544,300	—	—	—	—	—
2023-12-28	$3.07	$3.16	$2.96	$3.00	839,800	—	—	—	—	—
2023-12-27	$3.00	$3.10	$2.95	$3.10	776,400	—	—	—	—	—
2023-12-26	$2.77	$2.95	$2.76	$2.94	504,800	—	—	—	—	—
2023-12-22	$2.75	$2.85	$2.72	$2.79	682,900	—	—	—	—	—
2023-12-21	$2.67	$2.73	$2.60	$2.72	404,700	—	—	—	—	—
2023-12-20	$2.55	$2.77	$2.53	$2.60	651,600	—	—	—	—	—
2023-12-19	$2.68	$2.70	$2.58	$2.60	434,900	—	—	—	—	—
2023-12-18	$2.56	$2.62	$2.54	$2.58	628,300	—	—	—	—	—
2023-12-15	$2.52	$2.64	$2.42	$2.57	2,358,500	—	—	—	—	—
2023-12-14	$2.55	$2.65	$2.45	$2.48	772,000	—	—	—	—	—
2023-12-13	$2.29	$2.54	$2.27	$2.45	1,437,100	—	—	—	—	—
2023-12-12	$2.30	$2.35	$2.26	$2.30	414,700	—	—	—	—	—
2023-12-11	$2.29	$2.35	$2.29	$2.32	619,300	—	—	—	—	—
2023-12-08	$2.30	$2.34	$2.26	$2.32	661,000	—	—	—	—	—
2023-12-07	$2.18	$2.32	$2.15	$2.31	626,800	—	—	—	—	—
2023-12-06	$2.05	$2.24	$2.03	$2.18	705,200	—	—	—	—	—
2023-12-05	$2.16	$2.18	$2.05	$2.06	351,600	—	—	—	—	—
2023-12-04	$2.16	$2.27	$2.11	$2.19	867,900	—	—	—	—	—
2023-12-01	$1.96	$2.18	$1.87	$2.17	1,295,200	—	—	—	—	—
2023-11-30	$1.90	$2.06	$1.80	$1.95	4,949,600	—	—	—	—	—
2023-11-29	$1.75	$1.98	$1.74	$1.88	1,008,400	—	—	—	—	—
2023-11-28	$1.62	$1.69	$1.60	$1.68	944,100	—	—	—	—	—
2023-11-27	$1.65	$1.71	$1.58	$1.63	660,900	—	—	—	—	—
2023-11-24	$1.62	$1.66	$1.61	$1.63	469,200	—	—	—	—	—
2023-11-22	$1.63	$1.70	$1.61	$1.64	621,100	—	—	—	—	—
2023-11-21	$1.72	$1.72	$1.61	$1.62	708,600	—	—	—	—	—
2023-11-20	$1.70	$1.75	$1.63	$1.72	600,700	—	—	—	—	—
2023-11-17	$1.78	$1.78	$1.65	$1.66	780,200	—	—	—	—	—
2023-11-16	$1.89	$1.89	$1.72	$1.74	539,700	—	—	—	—	—
2023-11-15	$2.01	$2.05	$1.85	$1.90	1,097,900	—	—	—	—	—
2023-11-14	$1.87	$2.04	$1.82	$2.03	701,900	—	—	—	—	—
2023-11-13	$1.60	$1.83	$1.57	$1.81	844,900	—	—	—	—	—
2023-11-10	$1.70	$1.70	$1.58	$1.60	1,056,500	—	—	—	—	—
2023-11-09	$1.81	$1.84	$1.67	$1.72	588,200	—	—	—	—	—
2023-11-08	$1.80	$1.82	$1.66	$1.79	698,900	—	—	—	—	—
2023-11-07	$1.77	$1.86	$1.77	$1.85	365,200	—	—	—	—	—
2023-11-06	$1.85	$1.85	$1.76	$1.78	417,000	—	—	—	—	—
2023-11-03	$1.75	$1.92	$1.74	$1.84	922,400	—	—	—	—	—
2023-11-02	$1.70	$1.74	$1.58	$1.70	1,080,900	—	—	—	—	—
2023-11-01	$1.75	$1.77	$1.64	$1.64	693,900	—	—	—	—	—
2023-10-31	$1.73	$1.79	$1.65	$1.77	519,300	—	—	—	—	—
2023-10-30	$1.79	$1.82	$1.67	$1.74	696,700	—	—	—	—	—
2023-10-27	$1.86	$1.87	$1.75	$1.77	414,700	—	—	—	—	—
2023-10-26	$1.80	$1.90	$1.80	$1.87	370,900	—	—	—	—	—
2023-10-25	$1.88	$1.88	$1.79	$1.81	497,800	—	—	—	—	—
2023-10-24	$1.92	$1.99	$1.90	$1.90	343,400	—	—	—	—	—
2023-10-23	$1.96	$1.98	$1.89	$1.89	347,900	—	—	—	—	—
2023-10-20	$2.02	$2.02	$1.95	$1.97	394,000	—	—	—	—	—
2023-10-19	$2.06	$2.09	$1.99	$2.01	590,200	—	—	—	—	—
2023-10-18	$2.11	$2.13	$2.05	$2.06	357,100	—	—	—	—	—
2023-10-17	$2.09	$2.17	$2.08	$2.15	447,500	—	—	—	—	—
2023-10-16	$2.10	$2.14	$2.05	$2.10	353,500	—	—	—	—	—
2023-10-13	$2.16	$2.17	$2.06	$2.09	376,800	—	—	—	—	—
2023-10-12	$2.15	$2.17	$2.15	$2.17	169,800	—	—	—	—	—
2023-10-11	$2.24	$2.24	$2.17	$2.18	262,300	—	—	—	—	—
2023-10-10	$2.19	$2.23	$2.17	$2.20	340,400	—	—	—	—	—
2023-10-09	$2.15	$2.24	$2.15	$2.20	348,000	—	—	—	—	—
2023-10-06	$2.11	$2.20	$2.10	$2.19	462,200	—	—	—	—	—
2023-10-05	$2.10	$2.16	$2.06	$2.14	476,800	—	—	—	—	—
2023-10-04	$2.08	$2.15	$2.06	$2.11	312,100	—	—	—	—	—
2023-10-03	$2.18	$2.25	$2.09	$2.09	497,800	—	—	—	—	—
2023-10-02	$2.27	$2.27	$2.18	$2.18	351,500	—	—	—	—	—
2023-09-29	$2.22	$2.30	$2.21	$2.26	293,700	—	—	—	—	—
2023-09-28	$2.23	$2.26	$2.12	$2.18	293,600	—	—	—	—	—
2023-09-27	$2.31	$2.31	$2.21	$2.23	219,700	—	—	—	—	—
2023-09-26	$2.29	$2.34	$2.28	$2.29	343,000	—	—	—	—	—
2023-09-25	$2.29	$2.34	$2.26	$2.32	243,400	—	—	—	—	—
2023-09-22	$2.29	$2.32	$2.29	$2.29	342,100	—	—	—	—	—
2023-09-21	$2.30	$2.33	$2.28	$2.29	482,900	—	—	—	—	—
2023-09-20	$2.34	$2.39	$2.31	$2.32	226,500	—	—	—	—	—
2023-09-19	$2.34	$2.42	$2.31	$2.33	243,300	—	—	—	—	—
2023-09-18	$2.29	$2.36	$2.24	$2.33	254,900	—	—	—	—	—
2023-09-15	$2.31	$2.32	$2.24	$2.27	1,270,500	—	—	—	—	—
2023-09-14	$2.29	$2.35	$2.27	$2.33	308,400	—	—	—	—	—
2023-09-13	$2.38	$2.38	$2.26	$2.27	374,500	—	—	—	—	—
2023-09-12	$2.45	$2.48	$2.39	$2.40	308,000	—	—	—	—	—
2023-09-11	$2.51	$2.54	$2.46	$2.47	280,300	—	—	—	—	—
2023-09-08	$2.48	$2.51	$2.44	$2.50	262,100	—	—	—	—	—
2023-09-07	$2.45	$2.50	$2.41	$2.46	602,100	—	—	—	—	—
2023-09-06	$2.43	$2.54	$2.37	$2.49	457,500	—	—	—	—	—
2023-09-05	$2.51	$2.60	$2.33	$2.37	543,100	—	—	—	—	—
2023-09-01	$2.55	$2.65	$2.55	$2.64	649,500	—	—	—	—	—
2023-08-31	$2.47	$2.59	$2.47	$2.51	436,500	—	—	—	—	—
2023-08-30	$2.44	$2.54	$2.42	$2.47	522,400	—	—	—	—	—
2023-08-29	$2.44	$2.50	$2.41	$2.46	309,300	—	—	—	—	—
2023-08-28	$2.45	$2.53	$2.41	$2.45	430,900	—	—	—	—	—
2023-08-25	$2.42	$2.53	$2.42	$2.46	378,300	—	—	—	—	—
2023-08-24	$2.41	$2.48	$2.38	$2.39	815,700	—	—	—	—	—
2023-08-23	$2.23	$2.43	$2.21	$2.40	919,400	—	—	—	—	—
2023-08-22	$2.06	$2.17	$2.04	$2.17	699,700	—	—	—	—	—
2023-08-21	$2.04	$2.10	$2.02	$2.03	468,100	—	—	—	—	—
2023-08-18	$2.09	$2.13	$2.04	$2.04	774,300	—	—	—	—	—
2023-08-17	$2.15	$2.17	$2.07	$2.12	464,300	—	—	—	—	—
2023-08-16	$2.17	$2.21	$2.11	$2.11	308,300	—	—	—	—	—
2023-08-15	$2.26	$2.29	$2.12	$2.19	715,500	—	—	—	—	—
2023-08-14	$2.36	$2.39	$2.24	$2.29	1,347,300	—	—	—	—	—
2023-08-11	$2.22	$2.37	$2.20	$2.35	1,116,100	—	—	—	—	—
2023-08-10	$2.13	$2.32	$2.12	$2.21	884,900	—	—	—	—	—
2023-08-09	$2.31	$2.32	$2.11	$2.12	586,900	—	—	—	—	—
2023-08-08	$2.27	$2.32	$2.07	$2.32	978,900	—	—	—	—	—
2023-08-07	$2.14	$2.15	$2.10	$2.14	407,600	—	—	—	—	—
2023-08-04	$2.12	$2.19	$2.09	$2.09	821,700	—	—	—	—	—
2023-08-03	$2.15	$2.21	$2.12	$2.12	443,900	—	—	—	—	—
2023-08-02	$2.18	$2.18	$2.12	$2.17	416,700	—	—	—	—	—
2023-08-01	$2.20	$2.23	$2.11	$2.21	671,200	—	—	—	—	—
2023-07-31	$2.15	$2.24	$2.11	$2.21	456,600	—	—	—	—	—
2023-07-28	$2.18	$2.19	$2.13	$2.14	572,800	—	—	—	—	—
2023-07-27	$2.36	$2.36	$2.15	$2.16	618,000	—	—	—	—	—
2023-07-26	$2.30	$2.37	$2.30	$2.35	456,700	—	—	—	—	—
2023-07-25	$2.36	$2.42	$2.31	$2.31	827,200	—	—	—	—	—
2023-07-24	$2.21	$2.36	$2.20	$2.35	1,265,000	—	—	—	—	—
2023-07-21	$2.21	$2.27	$2.12	$2.22	1,157,300	—	—	—	—	—
2023-07-20	$2.27	$2.27	$2.14	$2.19	880,900	—	—	—	—	—
2023-07-19	$2.44	$2.44	$2.26	$2.28	680,400	—	—	—	—	—
2023-07-18	$2.46	$2.49	$2.41	$2.41	768,900	—	—	—	—	—
2023-07-17	$2.48	$2.51	$2.40	$2.48	520,000	—	—	—	—	—
2023-07-14	$2.57	$2.57	$2.44	$2.47	588,300	—	—	—	—	—
2023-07-13	$2.50	$2.57	$2.47	$2.56	1,016,400	—	—	—	—	—
2023-07-12	$2.44	$2.52	$2.42	$2.50	1,264,200	—	—	—	—	—
2023-07-11	$2.21	$2.40	$2.19	$2.40	2,182,100	—	—	—	—	—
2023-07-10	$2.10	$2.25	$2.07	$2.21	1,042,400	—	—	—	—	—
2023-07-07	$2.10	$2.16	$2.10	$2.10	1,057,500	—	—	—	—	—
2023-07-06	$2.16	$2.17	$2.10	$2.10	1,053,700	—	—	—	—	—
2023-07-05	$2.20	$2.27	$2.18	$2.19	688,500	—	—	—	—	—
2023-07-03	$2.23	$2.26	$2.19	$2.22	424,000	—	—	—	—	—
2023-06-30	$2.22	$2.30	$2.17	$2.22	914,200	—	—	—	—	—
2023-06-29	$2.11	$2.26	$2.10	$2.21	992,100	—	—	—	—	—
2023-06-28	$2.16	$2.23	$2.10	$2.10	1,155,600	—	—	—	—	—
2023-06-27	$2.19	$2.23	$2.14	$2.16	548,000	—	—	—	—	—
2023-06-26	$2.18	$2.28	$2.16	$2.19	873,200	—	—	—	—	—
2023-06-23	$2.15	$2.22	$2.10	$2.15	1,654,100	—	—	—	—	—
2023-06-22	$2.16	$2.23	$2.08	$2.21	1,113,800	—	—	—	—	—
2023-06-21	$2.20	$2.27	$2.13	$2.19	1,269,300	—	—	—	—	1.05-for-1
2023-06-20	$2.33	$2.33	$2.12	$2.20	1,884,750	—	—	—	—	—
2023-06-16	$2.50	$2.53	$2.31	$2.32	17,684,415	—	—	—	—	—
2023-06-15	$2.49	$2.49	$2.30	$2.47	2,251,620	—	—	—	—	—
2023-06-14	$2.50	$2.54	$2.40	$2.51	1,661,100	—	—	—	—	—
2023-06-13	$2.49	$2.55	$2.46	$2.50	1,276,380	—	—	—	—	—
2023-06-12	$2.55	$2.55	$2.47	$2.49	1,068,795	—	—	—	—	—
2023-06-09	$2.57	$2.58	$2.44	$2.55	963,795	—	—	—	—	—
2023-06-08	$2.64	$2.67	$2.56	$2.59	894,810	—	—	—	—	—
2023-06-07	$2.57	$2.74	$2.53	$2.63	1,276,800	—	—	—	—	—
2023-06-06	$2.54	$2.70	$2.50	$2.54	1,143,975	—	—	—	—	—
2023-06-05	$2.64	$2.70	$2.43	$2.55	2,534,700	—	—	—	—	—
2023-06-02	$2.80	$2.84	$2.73	$2.80	544,845	—	—	—	—	—
2023-06-01	$2.76	$2.85	$2.67	$2.72	550,620	—	—	—	—	—
2023-05-31	$3.06	$3.06	$2.73	$2.77	1,804,530	—	—	—	—	—
2023-05-30	$3.11	$3.12	$3.01	$3.07	281,715	—	—	—	—	—
2023-05-26	$2.98	$3.11	$2.98	$3.10	316,890	—	—	—	—	—
2023-05-25	$3.01	$3.06	$2.98	$3.02	350,280	—	—	—	—	—
2023-05-24	$3.15	$3.17	$2.96	$3.06	364,560	—	—	—	—	—
2023-05-23	$3.06	$3.24	$3.06	$3.17	350,490	—	—	—	—	—
2023-05-22	$3.14	$3.19	$3.05	$3.10	242,865	—	—	—	—	—
2023-05-19	$3.20	$3.22	$3.08	$3.13	587,895	—	—	—	—	—
2023-05-18	$3.02	$3.20	$3.00	$3.13	572,145	—	—	—	—	—
2023-05-17	$2.93	$3.06	$2.90	$3.04	413,490	—	—	—	—	—
2023-05-16	$2.85	$2.91	$2.81	$2.90	303,765	—	—	—	—	—
2023-05-15	$2.79	$2.95	$2.75	$2.89	371,070	—	—	—	—	—
2023-05-12	$2.84	$2.84	$2.68	$2.78	631,260	—	—	—	—	—
2023-05-11	$2.76	$2.89	$2.71	$2.85	733,950	—	—	—	—	—
2023-05-10	$2.81	$2.98	$2.78	$2.82	1,122,450	—	—	—	—	—
2023-05-09	$2.64	$2.67	$2.58	$2.64	471,975	—	—	—	—	—
2023-05-08	$2.76	$2.76	$2.56	$2.70	376,320	—	—	—	—	—
2023-05-05	$2.56	$2.80	$2.56	$2.74	630,945	—	—	—	—	—
2023-05-04	$2.62	$2.62	$2.43	$2.49	638,085	—	—	—	—	—
2023-05-03	$2.77	$2.80	$2.63	$2.63	531,405	—	—	—	—	—
2023-05-02	$2.87	$2.91	$2.72	$2.76	274,995	—	—	—	—	—
2023-05-01	$3.03	$3.08	$2.85	$2.89	416,850	—	—	—	—	—
2023-04-28	$2.98	$3.12	$2.96	$3.04	255,990	—	—	—	—	—
2023-04-27	$2.88	$3.04	$2.88	$3.00	302,190	—	—	—	—	—
2023-04-26	$2.84	$2.89	$2.83	$2.87	224,490	—	—	—	—	—
2023-04-25	$2.87	$2.92	$2.84	$2.88	389,340	—	—	—	—	—
2023-04-24	$2.91	$2.96	$2.87	$2.92	341,880	—	—	—	—	—
2023-04-21	$3.05	$3.05	$2.90	$2.93	287,805	—	—	—	—	—
2023-04-20	$3.04	$3.08	$3.00	$3.04	271,110	—	—	—	—	—
2023-04-19	$3.05	$3.14	$3.03	$3.08	299,355	—	—	—	—	—
2023-04-18	$3.12	$3.13	$3.03	$3.07	201,390	—	—	—	—	—
2023-04-17	$2.99	$3.15	$2.97	$3.13	328,230	—	—	—	—	—
2023-04-14	$2.96	$3.04	$2.91	$2.98	257,565	—	—	—	—	—
2023-04-13	$2.87	$2.98	$2.86	$2.96	321,195	—	—	—	—	—
2023-04-12	$3.02	$3.10	$2.85	$2.86	507,675	—	—	—	—	—
2023-04-11	$2.89	$3.01	$2.89	$2.98	724,710	—	—	—	—	—
2023-04-10	$2.86	$2.92	$2.82	$2.88	632,205	—	—	—	—	—
2023-04-06	$2.89	$2.90	$2.83	$2.88	488,775	—	—	—	—	—
2023-04-05	$2.91	$2.97	$2.87	$2.89	530,250	—	—	—	—	—
2023-04-04	$2.91	$3.09	$2.89	$2.95	631,260	—	—	—	—	—
2023-04-03	$2.97	$3.01	$2.86	$2.90	500,430	—	—	—	—	—
2023-03-31	$2.92	$2.99	$2.91	$2.96	373,380	—	—	—	—	—
2023-03-30	$2.92	$3.01	$2.89	$2.90	352,275	—	—	—	—	—
2023-03-29	$2.94	$2.99	$2.85	$2.90	500,010	—	—	—	—	—
2023-03-28	$2.94	$2.98	$2.87	$2.90	344,085	—	—	—	—	—
2023-03-27	$2.93	$3.02	$2.89	$2.98	496,860	—	—	—	—	—
2023-03-24	$2.81	$2.90	$2.75	$2.87	937,020	—	—	—	—	—
2023-03-23	$2.89	$2.90	$2.83	$2.86	940,170	—	—	—	—	—
2023-03-22	$2.85	$2.94	$2.78	$2.86	774,270	—	—	—	$0.05	—
2023-03-21	$2.89	$2.98	$2.84	$2.90	907,725	—	—	—	—	—
2023-03-20	$2.85	$2.96	$2.74	$2.81	1,198,575	—	—	—	—	—
2023-03-17	$2.90	$2.92	$2.70	$2.83	2,130,870	—	—	—	—	—
2023-03-16	$2.96	$3.02	$2.90	$2.91	507,570	—	—	—	—	—
2023-03-15	$2.90	$3.10	$2.88	$3.04	765,450	—	—	—	—	—
2023-03-14	$3.18	$3.20	$2.96	$2.97	888,930	—	—	—	—	—
2023-03-13	$3.17	$3.17	$3.04	$3.06	716,940	—	—	—	—	—
2023-03-10	$3.76	$3.76	$3.23	$3.25	887,145	—	—	—	—	—
2023-03-09	$4.03	$4.08	$3.78	$3.85	305,550	—	—	—	—	—
2023-03-08	$3.89	$4.01	$3.88	$4.01	329,490	—	—	—	—	—
2023-03-07	$3.92	$4.00	$3.90	$3.93	204,645	—	—	—	—	—
2023-03-06	$4.13	$4.13	$3.83	$3.92	824,880	—	—	—	—	—
2023-03-03	$4.08	$4.16	$4.04	$4.13	275,310	—	—	—	—	—
2023-03-02	$3.92	$4.08	$3.88	$4.03	242,760	—	—	—	—	—
2023-03-01	$4.01	$4.05	$3.92	$4.00	290,640	—	—	—	—	—
2023-02-28	$4.04	$4.10	$3.96	$4.02	565,530	—	—	—	—	—
2023-02-27	$4.15	$4.20	$4.03	$4.09	263,130	—	—	—	—	—
2023-02-24	$4.15	$4.25	$4.07	$4.10	335,895	—	—	—	—	—
2023-02-23	$4.35	$4.41	$4.11	$4.23	432,180	—	—	—	—	—
2023-02-22	$4.59	$4.64	$4.30	$4.31	455,280	—	—	—	—	—
2023-02-21	$4.71	$4.76	$4.52	$4.59	242,025	—	—	—	—	—
2023-02-17	$4.91	$4.92	$4.70	$4.81	302,925	—	—	—	—	—
2023-02-16	$4.80	$4.94	$4.77	$4.88	201,390	—	—	—	—	—
2023-02-15	$4.81	$4.90	$4.77	$4.90	196,350	—	—	—	—	—
2023-02-14	$4.82	$4.95	$4.79	$4.86	255,255	—	—	—	—	—
2023-02-13	$4.79	$4.93	$4.70	$4.85	334,635	—	—	—	—	—
2023-02-10	$4.60	$4.82	$4.55	$4.78	349,650	—	—	—	—	—
2023-02-09	$4.86	$4.86	$4.63	$4.63	355,005	—	—	—	—	—
2023-02-08	$4.65	$4.72	$4.58	$4.70	223,860	—	—	—	—	—
2023-02-07	$4.82	$4.83	$4.61	$4.74	273,105	—	—	—	—	—
2023-02-06	$4.78	$4.85	$4.70	$4.84	451,290	—	—	—	—	—
2023-02-03	$4.82	$4.92	$4.77	$4.83	479,745	—	—	—	—	—
2023-02-02	$4.76	$5.02	$4.72	$4.93	723,135	—	—	—	—	—
2023-02-01	$4.45	$4.70	$4.41	$4.67	539,490	—	—	—	—	—
2023-01-31	$4.46	$4.50	$4.40	$4.44	443,730	—	—	—	—	—
2023-01-30	$4.43	$4.49	$4.35	$4.42	224,070	—	—	—	—	—
2023-01-27	$4.50	$4.52	$4.42	$4.42	230,580	—	—	—	—	—
2023-01-26	$4.47	$4.50	$4.39	$4.50	196,350	—	—	—	—	—
2023-01-25	$4.26	$4.44	$4.17	$4.42	191,520	—	—	—	—	—
2023-01-24	$4.27	$4.42	$4.25	$4.32	165,375	—	—	—	—	—
2023-01-23	$4.38	$4.40	$4.30	$4.37	205,905	—	—	—	—	—
2023-01-20	$4.40	$4.41	$4.30	$4.38	279,825	—	—	—	—	—
2023-01-19	$4.38	$4.39	$4.25	$4.33	236,250	—	—	—	—	—
2023-01-18	$4.36	$4.49	$4.31	$4.40	491,925	—	—	—	—	—
2023-01-17	$4.18	$4.37	$4.12	$4.34	426,090	—	—	—	—	—
2023-01-13	$4.10	$4.23	$4.07	$4.18	286,650	—	—	—	—	—
2023-01-12	$4.06	$4.14	$3.99	$4.13	242,235	—	—	—	—	—
2023-01-11	$3.93	$4.07	$3.91	$4.04	281,610	—	—	—	—	—
2023-01-10	$3.99	$4.04	$3.85	$3.90	332,220	—	—	—	—	—
2023-01-09	$4.05	$4.11	$4.01	$4.05	311,745	—	—	—	—	—
2023-01-06	$3.93	$4.10	$3.88	$4.08	413,070	—	—	—	—	—
2023-01-05	$3.91	$3.94	$3.81	$3.90	275,730	—	—	—	—	—
2023-01-04	$4.04	$4.05	$3.92	$3.93	497,910	—	—	—	—	—
2023-01-03	$3.90	$4.04	$3.88	$4.03	428,400	—	—	—	—	—
2022-12-30	$3.81	$3.90	$3.81	$3.88	374,955	—	—	—	—	—
2022-12-29	$3.74	$3.97	$3.70	$3.86	433,335	—	—	—	—	—
2022-12-28	$3.71	$3.77	$3.70	$3.74	570,675	—	—	—	—	—
2022-12-27	$3.71	$3.77	$3.70	$3.74	581,490	—	—	—	—	—
2022-12-23	$3.76	$3.85	$3.72	$3.74	403,725	—	—	—	—	—
2022-12-22	$3.67	$3.81	$3.61	$3.79	467,460	—	—	—	—	—
2022-12-21	$3.66	$3.72	$3.60	$3.71	544,845	—	—	—	—	—
2022-12-20	$3.61	$3.70	$3.50	$3.61	1,183,245	—	—	—	—	—
2022-12-19	$3.69	$3.76	$3.59	$3.63	811,230	—	—	—	—	—
2022-12-16	$3.72	$3.80	$3.65	$3.68	4,400,865	—	—	—	—	—
2022-12-15	$3.86	$3.88	$3.71	$3.75	816,270	—	—	—	—	—
2022-12-14	$3.86	$4.03	$3.84	$3.90	1,006,005	—	—	—	—	—
2022-12-13	$3.99	$4.07	$3.78	$3.86	435,015	—	—	—	—	—
2022-12-12	$3.79	$3.93	$3.77	$3.89	458,745	—	—	—	—	—
2022-12-09	$3.76	$3.84	$3.69	$3.75	285,705	—	—	—	$0.05	—
2022-12-08	$3.82	$3.98	$3.77	$3.87	361,830	—	—	—	—	—
2022-12-07	$3.73	$3.85	$3.73	$3.79	302,715	—	—	—	—	—
2022-12-06	$3.81	$3.92	$3.76	$3.82	626,115	—	—	—	—	—
2022-12-05	$3.97	$3.97	$3.80	$3.83	322,140	—	—	—	—	—
2022-12-02	$3.91	$4.04	$3.86	$4.00	276,990	—	—	—	—	—
2022-12-01	$3.93	$3.97	$3.86	$3.93	329,595	—	—	—	—	—
2022-11-30	$3.71	$3.92	$3.56	$3.92	845,250	—	—	—	—	—
2022-11-29	$3.80	$3.86	$3.71	$3.75	213,255	—	—	—	—	—
2022-11-28	$3.78	$4.01	$3.78	$3.82	362,775	—	—	—	—	—
2022-11-25	$3.76	$3.92	$3.76	$3.88	111,825	—	—	—	—	—
2022-11-23	$3.75	$3.88	$3.74	$3.78	347,340	—	—	—	—	—
2022-11-22	$3.78	$3.83	$3.69	$3.81	331,800	—	—	—	—	—
2022-11-21	$3.86	$3.88	$3.68	$3.75	356,370	—	—	—	—	—
2022-11-18	$3.86	$4.00	$3.75	$3.89	464,520	—	—	—	—	—
2022-11-17	$3.66	$3.76	$3.64	$3.72	297,675	—	—	—	—	—
2022-11-16	$3.95	$3.98	$3.72	$3.77	314,370	—	—	—	—	—
2022-11-15	$4.00	$4.13	$3.94	$3.96	272,895	—	—	—	—	—
2022-11-14	$4.10	$4.10	$3.88	$3.90	374,850	—	—	—	—	—
2022-11-11	$3.74	$4.17	$3.74	$4.16	534,450	—	—	—	—	—
2022-11-10	$3.59	$3.79	$3.57	$3.72	993,405	—	—	—	—	—
2022-11-09	$3.53	$3.56	$3.33	$3.38	800,730	—	—	—	—	—
2022-11-08	$3.69	$3.73	$3.46	$3.55	787,395	—	—	—	—	—
2022-11-07	$3.90	$3.92	$3.64	$3.70	532,875	—	—	—	—	—
2022-11-04	$4.06	$4.27	$3.84	$3.89	511,980	—	—	—	—	—
2022-11-03	$4.29	$4.37	$4.21	$4.27	243,600	—	—	—	—	—
2022-11-02	$4.40	$4.50	$4.30	$4.31	302,715	—	—	—	—	—
2022-11-01	$4.47	$4.51	$4.40	$4.43	263,970	—	—	—	—	—
2022-10-31	$4.48	$4.49	$4.36	$4.40	388,500	—	—	—	—	—
2022-10-28	$4.41	$4.50	$4.38	$4.44	375,690	—	—	—	—	—
2022-10-27	$4.43	$4.50	$4.35	$4.40	305,970	—	—	—	—	—
2022-10-26	$4.56	$4.60	$4.41	$4.42	263,865	—	—	—	—	—
2022-10-25	$4.43	$4.68	$4.43	$4.50	490,350	—	—	—	—	—
2022-10-24	$4.55	$4.57	$4.39	$4.43	303,030	—	—	—	—	—
2022-10-21	$4.55	$4.60	$4.38	$4.51	491,610	—	—	—	—	—
2022-10-20	$4.64	$4.72	$4.54	$4.55	370,335	—	—	—	—	—
2022-10-19	$4.55	$4.81	$4.50	$4.64	509,040	—	—	—	—	—
2022-10-18	$4.70	$4.79	$4.57	$4.64	509,565	—	—	—	—	—
2022-10-17	$4.48	$4.66	$4.45	$4.59	595,245	—	—	—	—	—
2022-10-14	$4.50	$4.58	$4.38	$4.39	528,255	—	—	—	—	—
2022-10-13	$4.14	$4.48	$4.09	$4.44	680,715	—	—	—	—	—
2022-10-12	$4.20	$4.33	$4.10	$4.27	513,345	—	—	—	—	—
2022-10-11	$4.07	$4.22	$3.94	$4.18	521,745	—	—	—	—	—
2022-10-10	$3.76	$3.90	$3.65	$3.82	522,480	—	—	—	—	—
2022-10-07	$3.86	$3.91	$3.70	$3.75	411,810	—	—	—	—	—
2022-10-06	$3.90	$4.05	$3.89	$3.95	290,010	—	—	—	—	—
2022-10-05	$3.92	$4.01	$3.86	$3.96	235,830	—	—	—	—	—
2022-10-04	$3.95	$4.08	$3.91	$4.02	462,105	—	—	—	—	—
2022-10-03	$3.94	$3.96	$3.79	$3.88	312,900	—	—	—	—	—
2022-09-30	$3.92	$4.06	$3.89	$3.90	495,810	—	—	—	—	—
2022-09-29	$3.99	$4.03	$3.84	$3.91	453,915	—	—	—	—	—
2022-09-28	$3.93	$4.10	$3.90	$4.05	285,495	—	—	—	—	—
2022-09-27	$3.92	$4.05	$3.87	$3.90	256,410	—	—	—	—	—
2022-09-26	$3.90	$4.00	$3.79	$3.86	350,595	—	—	—	—	—
2022-09-23	$3.93	$3.96	$3.81	$3.94	403,095	—	—	—	—	—
2022-09-22	$4.08	$4.11	$3.97	$3.99	418,425	—	—	—	—	—
2022-09-21	$4.19	$4.27	$4.04	$4.09	344,295	—	—	—	—	—
2022-09-20	$4.22	$4.27	$4.08	$4.15	653,625	—	—	—	—	—
2022-09-19	$4.34	$4.43	$4.24	$4.29	750,540	—	—	—	—	—
2022-09-16	$4.38	$4.59	$4.36	$4.40	1,827,105	—	—	—	—	—
2022-09-15	$4.23	$4.52	$4.23	$4.43	786,870	—	—	—	—	—
2022-09-14	$4.31	$4.36	$4.15	$4.28	825,300	—	—	—	$0.05	—
2022-09-13	$4.49	$4.50	$4.32	$4.34	470,505	—	—	—	—	—
2022-09-12	$4.69	$4.75	$4.58	$4.62	481,635	—	—	—	—	—
2022-09-09	$4.50	$4.65	$4.49	$4.63	525,000	—	—	—	—	—
2022-09-08	$4.38	$4.42	$4.28	$4.33	443,415	—	—	—	—	—
2022-09-07	$4.39	$4.50	$4.22	$4.43	851,445	—	—	—	—	—
2022-09-06	$4.41	$4.45	$4.21	$4.42	729,435	—	—	—	—	—
2022-09-02	$4.59	$4.59	$4.40	$4.46	327,075	—	—	—	—	—
2022-09-01	$4.45	$4.58	$4.35	$4.53	514,815	—	—	—	—	—
2022-08-31	$4.64	$4.64	$4.39	$4.39	639,660	—	—	—	—	—
2022-08-30	$4.90	$4.90	$4.59	$4.60	304,605	—	—	—	—	—
2022-08-29	$4.87	$4.95	$4.81	$4.90	265,755	—	—	—	—	—
2022-08-26	$5.18	$5.18	$4.86	$4.95	295,155	—	—	—	—	—
2022-08-25	$5.11	$5.19	$5.00	$5.19	338,520	—	—	—	—	—
2022-08-24	$5.28	$5.35	$5.08	$5.12	217,035	—	—	—	—	—
2022-08-23	$5.32	$5.44	$5.28	$5.30	202,440	—	—	—	—	—
2022-08-22	$5.49	$5.55	$5.29	$5.32	194,250	—	—	—	—	—
2022-08-19	$5.74	$5.81	$5.49	$5.57	404,775	—	—	—	—	—
2022-08-18	$5.72	$5.85	$5.72	$5.82	169,785	—	—	—	—	—
2022-08-17	$5.68	$5.87	$5.59	$5.74	307,650	—	—	—	—	—
2022-08-16	$5.59	$5.80	$5.56	$5.73	232,890	—	—	—	—	—
2022-08-15	$5.70	$5.78	$5.62	$5.65	230,685	—	—	—	—	—
2022-08-12	$5.59	$5.71	$5.45	$5.70	274,890	—	—	—	—	—
2022-08-11	$5.50	$5.51	$5.32	$5.47	306,810	—	—	—	—	—
2022-08-10	$5.21	$5.45	$5.11	$5.35	565,005	—	—	—	—	—
2022-08-09	$5.42	$5.42	$5.00	$5.10	357,420	—	—	—	—	—
2022-08-08	$5.41	$5.67	$5.32	$5.45	874,020	—	—	—	—	—
2022-08-05	$5.50	$5.74	$5.01	$5.43	529,620	—	—	—	—	—
2022-08-04	$5.70	$5.97	$5.70	$5.96	371,910	—	—	—	—	—
2022-08-03	$5.62	$5.77	$5.62	$5.70	153,720	—	—	—	—	—
2022-08-02	$5.58	$5.75	$5.55	$5.58	237,300	—	—	—	—	—
2022-08-01	$5.61	$5.74	$5.53	$5.61	291,165	—	—	—	—	—
2022-07-29	$5.61	$5.79	$5.57	$5.71	230,055	—	—	—	—	—
2022-07-28	$5.57	$5.71	$5.48	$5.67	298,095	—	—	—	—	—
2022-07-27	$5.37	$5.62	$5.24	$5.58	368,235	—	—	—	—	—
2022-07-26	$5.35	$5.46	$5.30	$5.34	280,980	—	—	—	—	—
2022-07-25	$5.36	$5.42	$5.28	$5.39	270,795	—	—	—	—	—
2022-07-22	$5.44	$5.45	$5.22	$5.34	200,865	—	—	—	—	—
2022-07-21	$5.43	$5.48	$5.20	$5.41	224,070	—	—	—	—	—
2022-07-20	$5.26	$5.46	$5.25	$5.37	341,565	—	—	—	—	—
2022-07-19	$5.02	$5.32	$5.02	$5.30	326,130	—	—	—	—	—
2022-07-18	$4.97	$5.08	$4.85	$4.93	217,245	—	—	—	—	—
2022-07-15	$4.86	$5.01	$4.73	$4.98	253,680	—	—	—	—	—
2022-07-14	$4.77	$4.80	$4.69	$4.74	155,190	—	—	—	—	—
2022-07-13	$4.74	$4.88	$4.70	$4.87	163,695	—	—	—	—	—
2022-07-12	$4.77	$4.90	$4.76	$4.84	220,815	—	—	—	—	—
2022-07-11	$4.86	$4.89	$4.66	$4.76	285,075	—	—	—	—	—
2022-07-08	$5.06	$5.09	$4.80	$4.92	217,980	—	—	—	—	—
2022-07-07	$5.10	$5.17	$5.04	$5.12	244,230	—	—	—	—	—
2022-07-06	$5.14	$5.23	$4.96	$5.08	356,685	—	—	—	—	—
2022-07-05	$4.85	$5.21	$4.81	$5.21	543,795	—	—	—	—	—
2022-07-01	$4.65	$5.02	$4.63	$4.98	467,145	—	—	—	—	—
2022-06-30	$4.42	$4.59	$4.35	$4.56	280,665	—	—	—	—	—
2022-06-29	$4.58	$4.61	$4.39	$4.50	388,395	—	—	—	—	—
2022-06-28	$4.80	$4.86	$4.58	$4.61	313,110	—	—	—	—	—
2022-06-27	$4.91	$4.95	$4.71	$4.75	436,905	—	—	—	—	—
2022-06-24	$4.77	$5.00	$4.72	$4.90	1,027,320	—	—	—	—	—
2022-06-23	$4.70	$4.79	$4.58	$4.74	325,185	—	—	—	—	—
2022-06-22	$4.59	$4.79	$4.59	$4.63	407,085	—	—	—	—	—
2022-06-21	$4.70	$4.94	$4.69	$4.70	333,690	—	—	—	—	—
2022-06-17	$4.70	$4.80	$4.63	$4.67	1,330,875	—	—	—	—	—
2022-06-16	$4.62	$4.68	$4.54	$4.65	570,360	—	—	—	$0.05	—
2022-06-15	$4.84	$4.92	$4.72	$4.82	418,950	—	—	—	—	—
2022-06-14	$4.69	$4.83	$4.67	$4.80	498,855	—	—	—	—	—
2022-06-13	$4.81	$4.89	$4.60	$4.70	427,875	—	—	—	—	—
2022-06-10	$4.98	$5.02	$4.81	$4.89	337,680	—	—	—	—	—
2022-06-09	$5.28	$5.42	$5.03	$5.06	405,090	—	—	—	—	—
2022-06-08	$5.37	$5.46	$5.15	$5.30	480,585	—	—	—	—	—
2022-06-07	$5.42	$5.56	$5.30	$5.43	611,205	—	—	—	—	—
2022-06-06	$5.59	$5.63	$5.40	$5.48	296,415	—	—	—	—	—
2022-06-03	$5.52	$5.55	$5.39	$5.46	221,445	—	—	—	—	—
2022-06-02	$5.51	$5.71	$5.46	$5.57	348,705	—	—	—	—	—
2022-06-01	$5.48	$5.60	$5.43	$5.51	370,755	—	—	—	—	—
2022-05-31	$5.42	$5.50	$5.09	$5.48	858,165	—	—	—	—	—
2022-05-27	$5.21	$5.50	$5.21	$5.45	254,835	—	—	—	—	—
2022-05-26	$4.99	$5.25	$4.91	$5.15	486,780	—	—	—	—	—
2022-05-25	$4.90	$5.04	$4.89	$4.98	431,130	—	—	—	—	—
2022-05-24	$5.05	$5.10	$4.83	$4.93	320,775	—	—	—	—	—
2022-05-23	$4.96	$5.30	$4.95	$5.10	607,320	—	—	—	—	—
2022-05-20	$5.00	$5.12	$4.78	$4.96	435,540	—	—	—	—	—
2022-05-19	$4.86	$5.00	$4.83	$4.85	507,360	—	—	—	—	—
2022-05-18	$5.12	$5.20	$4.83	$4.88	553,455	—	—	—	—	—
2022-05-17	$5.30	$5.43	$5.23	$5.29	881,475	—	—	—	—	—
2022-05-16	$5.29	$5.37	$5.17	$5.19	363,300	—	—	—	—	—
2022-05-13	$5.09	$5.40	$5.07	$5.33	392,175	—	—	—	—	—
2022-05-12	$5.06	$5.32	$4.89	$5.05	491,190	—	—	—	—	—
2022-05-11	$5.04	$5.32	$4.96	$5.13	606,375	—	—	—	—	—
2022-05-10	$5.46	$5.48	$5.12	$5.23	917,910	—	—	—	—	—
2022-05-09	$5.48	$5.50	$5.26	$5.30	367,395	—	—	—	—	—
2022-05-06	$5.57	$5.82	$5.48	$5.56	401,100	—	—	—	—	—
2022-05-05	$5.78	$5.90	$5.44	$5.59	357,735	—	—	—	—	—
2022-05-04	$5.78	$5.93	$5.59	$5.90	397,635	—	—	—	—	—
2022-05-03	$5.86	$5.97	$5.62	$5.81	390,600	—	—	—	—	—
2022-05-02	$5.77	$6.05	$5.77	$5.91	323,820	—	—	—	—	—
2022-04-29	$5.99	$6.04	$5.73	$5.77	333,795	—	—	—	—	—
2022-04-28	$6.04	$6.07	$5.74	$6.04	275,940	—	—	—	—	—
2022-04-27	$5.89	$6.04	$5.83	$5.92	359,625	—	—	—	—	—
2022-04-26	$6.07	$6.14	$5.88	$5.90	470,400	—	—	—	—	—
2022-04-25	$6.13	$6.24	$6.02	$6.14	427,455	—	—	—	—	—
2022-04-22	$6.38	$6.50	$6.11	$6.19	524,055	—	—	—	—	—
2022-04-21	$6.50	$6.59	$6.33	$6.43	381,675	—	—	—	—	—
2022-04-20	$6.58	$6.63	$6.45	$6.47	324,555	—	—	—	—	—
2022-04-19	$6.34	$6.68	$6.33	$6.56	362,565	—	—	—	—	—
2022-04-18	$6.61	$6.61	$6.33	$6.33	565,110	—	—	—	—	—
2022-04-14	$6.78	$6.96	$6.65	$6.68	250,740	—	—	—	—	—
2022-04-13	$6.48	$6.76	$6.47	$6.73	288,645	—	—	—	—	—
2022-04-12	$6.50	$6.72	$6.46	$6.48	319,200	—	—	—	—	—
2022-04-11	$6.49	$6.58	$6.38	$6.50	479,535	—	—	—	—	—
2022-04-08	$6.67	$6.74	$6.53	$6.54	473,445	—	—	—	—	—
2022-04-07	$6.67	$6.91	$6.51	$6.65	657,300	—	—	—	—	—
2022-04-06	$6.71	$6.74	$6.41	$6.55	734,370	—	—	—	—	—
2022-04-05	$7.00	$7.00	$6.75	$6.78	381,045	—	—	—	—	—
2022-04-04	$7.02	$7.08	$6.84	$6.90	234,150	—	—	—	—	—
2022-04-01	$6.98	$7.06	$6.91	$7.02	431,340	—	—	—	—	—
2022-03-31	$7.02	$7.14	$6.93	$6.95	408,450	—	—	—	—	—
2022-03-30	$7.34	$7.39	$6.95	$6.96	310,800	—	—	—	—	—
2022-03-29	$7.10	$7.40	$7.02	$7.35	527,940	—	—	—	—	—
2022-03-28	$6.92	$6.97	$6.82	$6.96	286,545	—	—	—	—	—
2022-03-25	$6.89	$6.97	$6.76	$6.95	296,520	—	—	—	—	—
2022-03-24	$6.96	$6.99	$6.70	$6.97	381,990	—	—	—	—	—
2022-03-23	$6.95	$7.16	$6.83	$7.00	357,000	—	—	—	—	—
2022-03-22	$7.43	$7.52	$6.98	$7.05	550,620	—	—	—	—	—
2022-03-21	$7.30	$7.49	$7.10	$7.44	500,115	—	—	—	$0.05	—
2022-03-18	$8.02	$8.09	$7.30	$7.34	2,888,445	—	—	—	—	—
2022-03-17	$7.23	$8.04	$7.19	$7.95	882,315	—	—	—	—	—
2022-03-16	$6.59	$7.17	$6.53	$7.15	932,820	—	—	—	—	—
2022-03-15	$6.52	$6.55	$6.29	$6.44	662,130	—	—	—	—	—
2022-03-14	$6.39	$6.42	$6.25	$6.35	629,475	—	—	—	—	—
2022-03-11	$6.80	$6.80	$6.30	$6.35	789,075	—	—	—	—	—
2022-03-10	$6.67	$6.83	$6.51	$6.77	348,180	—	—	—	—	—
2022-03-09	$6.71	$6.88	$6.59	$6.71	372,225	—	—	—	—	—
2022-03-08	$6.50	$6.64	$6.28	$6.45	767,865	—	—	—	—	—
2022-03-07	$6.62	$6.62	$6.19	$6.27	667,485	—	—	—	—	—
2022-03-04	$7.00	$7.07	$6.40	$6.55	572,985	—	—	—	—	—
2022-03-03	$7.15	$7.30	$6.99	$7.02	339,570	—	—	—	—	—
2022-03-02	$7.00	$7.46	$6.97	$7.14	653,940	—	—	—	—	—
2022-03-01	$7.22	$7.38	$6.70	$6.84	582,330	—	—	—	—	—
2022-02-28	$6.92	$7.20	$6.87	$7.18	562,170	—	—	—	—	—
2022-02-25	$6.95	$6.98	$6.69	$6.90	459,795	—	—	—	—	—
2022-02-24	$6.38	$6.92	$6.36	$6.90	783,720	—	—	—	—	—
2022-02-23	$6.63	$6.71	$6.42	$6.43	452,445	—	—	—	—	—
2022-02-22	$6.41	$6.73	$6.33	$6.61	559,335	—	—	—	—	—
2022-02-18	$6.57	$6.74	$6.40	$6.48	404,880	—	—	—	—	—
2022-02-17	$6.96	$7.07	$6.65	$6.73	502,005	—	—	—	—	—
2022-02-16	$7.29	$7.30	$6.99	$7.10	242,970	—	—	—	—	—
2022-02-15	$7.11	$7.37	$7.03	$7.32	241,395	—	—	—	—	—
2022-02-14	$6.86	$7.21	$6.74	$6.98	374,325	—	—	—	—	—
2022-02-11	$6.62	$6.93	$6.57	$6.86	496,440	—	—	—	—	—
2022-02-10	$6.76	$6.96	$6.50	$6.55	747,180	—	—	—	—	—
2022-02-09	$7.10	$7.17	$6.88	$6.99	386,190	—	—	—	—	—
2022-02-08	$7.05	$7.14	$6.86	$7.05	295,995	—	—	—	—	—
2022-02-07	$6.59	$7.22	$6.58	$7.14	537,180	—	—	—	—	—
2022-02-04	$6.67	$6.74	$6.43	$6.67	591,045	—	—	—	—	—
2022-02-03	$7.06	$7.31	$6.68	$6.70	457,905	—	—	—	—	—
2022-02-02	$7.34	$7.49	$7.07	$7.17	555,660	—	—	—	—	—
2022-02-01	$7.34	$7.69	$7.20	$7.34	414,750	—	—	—	—	—
2022-01-31	$7.00	$7.70	$7.00	$7.39	1,016,925	—	—	—	—	—
2022-01-28	$7.10	$7.19	$6.84	$7.04	610,470	—	—	—	—	—
2022-01-27	$7.75	$7.75	$7.14	$7.16	444,570	—	—	—	—	—
2022-01-26	$8.12	$8.45	$7.62	$7.74	461,370	—	—	—	—	—
2022-01-25	$7.87	$8.33	$7.75	$8.12	623,910	—	—	—	—	—
2022-01-24	$8.62	$8.67	$7.71	$8.12	584,850	—	—	—	—	—
2022-01-21	$9.15	$9.33	$8.73	$8.80	448,140	—	—	—	—	—
2022-01-20	$9.36	$9.62	$9.23	$9.30	445,410	—	—	—	—	—
2022-01-19	$9.73	$9.92	$9.39	$9.47	496,650	—	—	—	—	—
2022-01-18	$9.92	$10.10	$9.67	$9.72	500,115	—	—	—	—	—
2022-01-14	$9.70	$10.15	$9.55	$10.13	554,610	—	—	—	—	—
2022-01-13	$9.70	$9.97	$9.21	$9.90	795,900	—	—	—	—	—
2022-01-12	$9.52	$9.90	$9.45	$9.78	737,835	—	—	—	—	—
2022-01-11	$8.97	$9.56	$8.89	$9.54	936,810	—	—	—	—	—
2022-01-10	$9.26	$9.52	$8.96	$8.97	759,675	—	—	—	—	—
2022-01-07	$9.47	$9.74	$9.45	$9.52	823,620	—	—	—	—	—
2022-01-06	$9.52	$9.90	$9.44	$9.67	814,065	—	—	—	—	—
2022-01-05	$9.94	$10.06	$9.55	$9.60	1,161,090	—	—	—	—	—
2022-01-04	$10.39	$10.48	$9.52	$10.02	2,043,720	—	—	—	—	—
2022-01-03	$10.59	$10.90	$10.27	$10.36	1,432,725	—	—	—	—	—
2021-12-31	$11.43	$11.49	$10.63	$10.95	1,679,790	—	—	—	—	—
2021-12-30	$9.52	$12.06	$9.52	$11.55	6,306,825	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.