Eightco Holdings Inc ORBS
-99.8%vs Day 1Spinoff of Vinco Ventures Inc (BBIG) · Unknown-TBD · Spun Jun 30, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 30, 2022 |
| Days since spinoff | 1551 days · 1548 trading-day window |
| Structure | Unknown-TBD |
| Parent | Vinco Ventures Inc (BBIG) |
| Day-1 reaction | |
| Day 1 open | $774.25 |
| Day 1 return (open→close) | -34.5% |
| Day 1 price (close) | $507.50 |
| Day 1 range | $475.00 – $782.50 +64.7% spread |
| Day 1 low held? | Breached after 1 session to -99.9% below |
| Price levels | |
| Post-spin low (closing) | $0.58 on Jul 17, 2026 · 1478 days post-spin |
| Current price (Sep 25, 2026) | $1.14 |
| Returns | |
| Return vs Day 1 (close) | -99.8% |
| — range by day 1 entry theoretical bounds | -99.9% to -99.8% |
| Return vs post-spin low | +96.6% |
| First-quarter return (≈90d) | -66.0% |
| 1-year return | -98.6% |
| 3-year return | -99.8% |
| Annualized return (CAGR) | -76.3% |
| Versus benchmarks | |
| S&P 500 over same window | +117.2% |
| Annualized excess vs S&P | -96.4% |
| Risk & recovery | |
| Max drawdown | -99.9% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 388,011,544 |
| Diluted average shares the EPS denominator | 398,909,876 |
| Free float | 314,945,176 73% of shares outstanding |
| Held by institutions | 34% insiders 51.7% |
| Share count trend Jun 2025 → Jun 2026 | +12643.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $11M |
| Normal volume baseline | 1,574 shares · now 7463.94x |
| Day 1 volume | 7.9x normal · first week 15.5x |
| Decay | half in 8 sessions · normal by 47 |
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 · splits marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $1.09 | $1.14 | $1.01 | $1.14 | 14,412,000 | 314,945,176 | 3.71% | $442M | — | — |
| 2026-09-24 | $1.05 | $1.11 | $1.01 | $1.03 | 8,484,300 | 314,945,176 | 2.19% | $400M | — | — |
| 2026-09-23 | $1.15 | $1.16 | $1.05 | $1.06 | 10,185,400 | 314,945,176 | 2.63% | $411M | — | — |
| 2026-09-22 | $1.05 | $1.26 | $1.05 | $1.17 | 25,859,900 | 314,945,176 | 6.66% | $454M | — | — |
| 2026-09-21 | $1.11 | $1.14 | $1.02 | $1.05 | 18,952,700 | 314,945,176 | 4.88% | $407M | — | — |
| 2026-09-18 | $0.96 | $1.07 | $0.95 | $1.04 | 17,635,200 | 314,945,176 | 4.55% | $404M | — | — |
| 2026-09-17 | $0.88 | $0.93 | $0.88 | $0.91 | 9,244,200 | 314,945,176 | 2.38% | $353M | — | — |
| 2026-09-16 | $0.89 | $0.89 | $0.82 | $0.83 | 17,225,400 | 310,209,030 | 4.44% | $322M | — | — |
| 2026-09-15 | $0.94 | $0.95 | $0.84 | $0.86 | 8,598,500 | 310,209,030 | 2.22% | $334M | — | — |
| 2026-09-14 | $0.95 | $0.97 | $0.92 | $0.95 | 9,165,900 | 310,209,030 | 2.36% | $369M | — | — |
| 2026-09-11 | $0.98 | $1.09 | $0.97 | $0.97 | 11,908,600 | 310,209,030 | 3.07% | $376M | — | — |
| 2026-09-10 | $0.98 | $1.02 | $0.93 | $0.94 | 9,800,700 | 310,209,030 | 2.53% | $365M | — | — |
| 2026-09-09 | $1.12 | $1.12 | $1.03 | $1.04 | 13,812,200 | 310,209,030 | 3.56% | $404M | — | — |
| 2026-09-08 | $0.99 | $1.20 | $0.96 | $1.14 | 27,985,900 | 310,209,030 | 7.21% | $442M | — | — |
| 2026-09-04 | $0.93 | $0.96 | $0.89 | $0.90 | 12,466,900 | 310,209,030 | 3.21% | $349M | — | — |
| 2026-09-03 | $0.84 | $1.03 | $0.84 | $0.97 | 29,779,900 | 310,209,030 | 7.68% | $376M | — | — |
| 2026-09-02 | $0.76 | $0.84 | $0.75 | $0.84 | 11,587,900 | 310,209,030 | 2.99% | $326M | — | — |
| 2026-09-01 | $0.75 | $0.79 | $0.73 | $0.76 | 6,474,200 | 310,209,030 | 1.67% | $295M | — | — |
| 2026-08-31 | $0.80 | $0.82 | $0.75 | $0.77 | 7,029,600 | 310,209,030 | 1.81% | $299M | — | — |
| 2026-08-28 | $0.83 | $0.84 | $0.78 | $0.80 | 7,143,600 | 310,209,030 | 1.84% | $310M | — | — |
| 2026-08-27 | $0.82 | $0.86 | $0.80 | $0.82 | 8,218,800 | 310,256,305 | 2.12% | $318M | — | — |
| 2026-08-26 | $0.80 | $0.82 | $0.76 | $0.80 | 18,264,400 | 310,256,305 | 4.71% | $310M | — | — |
| 2026-08-25 | $0.83 | $0.85 | $0.79 | $0.80 | 14,038,200 | 310,256,305 | 3.62% | $310M | — | — |
| 2026-08-24 | $0.89 | $0.89 | $0.82 | $0.84 | 16,807,000 | 310,256,305 | 4.33% | $326M | — | — |
| 2026-08-21 | $0.86 | $0.89 | $0.83 | $0.88 | 19,562,000 | 310,256,305 | 5.04% | $341M | — | — |
| 2026-08-20 | $0.75 | $0.86 | $0.75 | $0.83 | 25,639,900 | 310,256,305 | 6.61% | $322M | — | — |
| 2026-08-19 | $0.69 | $0.75 | $0.67 | $0.74 | 28,555,400 | 310,256,305 | 7.36% | $287M | — | — |
| 2026-08-18 | $0.66 | $0.69 | $0.65 | $0.66 | 13,111,600 | 310,256,305 | 3.38% | $256M | — | — |
| 2026-08-17 | $0.73 | $0.73 | $0.65 | $0.68 | 22,635,700 | 310,256,305 | 5.83% | $264M | — | — |
| 2026-08-14 | $0.75 | $0.75 | $0.72 | $0.72 | 7,866,900 | 310,256,305 | 2.03% | $279M | — | — |
| 2026-08-13 | $0.74 | $0.77 | $0.73 | $0.75 | 11,102,200 | — | 2.86% | $291M | — | — |
| 2026-08-12 | $0.75 | $0.75 | $0.71 | $0.74 | 8,472,700 | — | 2.18% | $287M | — | — |
| 2026-08-11 | $0.71 | $0.75 | $0.68 | $0.75 | 8,160,100 | — | 2.10% | $291M | — | — |
| 2026-08-10 | $0.71 | $0.74 | $0.67 | $0.73 | 7,285,300 | — | 1.88% | $283M | — | — |
| 2026-08-07 | $0.68 | $0.71 | $0.66 | $0.69 | 5,753,400 | — | 1.48% | $268M | — | — |
| 2026-08-06 | $0.66 | $0.69 | $0.64 | $0.67 | 4,899,300 | — | 1.26% | $260M | — | — |
| 2026-08-05 | $0.69 | $0.69 | $0.66 | $0.67 | 4,094,800 | — | 1.06% | $260M | — | — |
| 2026-08-04 | $0.66 | $0.70 | $0.66 | $0.68 | 10,413,200 | — | 2.68% | $264M | — | — |
| 2026-08-03 | $0.60 | $0.68 | $0.60 | $0.66 | 12,682,700 | — | 3.27% | $256M | — | — |
| 2026-07-31 | $0.61 | $0.62 | $0.59 | $0.60 | 15,067,200 | — | 3.88% | $233M | — | — |
| 2026-07-30 | $0.59 | $0.63 | $0.58 | $0.61 | 17,060,600 | — | 4.40% | $237M | — | — |
| 2026-07-29 | $0.58 | $0.60 | $0.57 | $0.58 | 19,982,900 | — | 5.15% | $225M | — | — |
| 2026-07-28 | $0.61 | $0.61 | $0.57 | $0.60 | 15,350,900 | — | 3.96% | $233M | — | — |
| 2026-07-27 | $0.62 | $0.64 | $0.61 | $0.62 | 14,702,400 | — | 3.79% | $241M | — | — |
| 2026-07-24 | $0.65 | $0.65 | $0.60 | $0.60 | 11,565,200 | — | 2.98% | $233M | — | — |
| 2026-07-23 | $0.63 | $0.65 | $0.61 | $0.65 | 14,843,800 | — | 3.83% | $252M | — | — |
| 2026-07-22 | $0.65 | $0.66 | $0.63 | $0.64 | 12,316,900 | — | 3.17% | $248M | — | — |
| 2026-07-21 | $0.62 | $0.65 | $0.61 | $0.64 | 13,524,900 | — | 3.49% | $248M | — | — |
| 2026-07-20 | $0.58 | $0.61 | $0.57 | $0.58 | 17,943,200 | — | 4.62% | $225M | — | — |
| 2026-07-17 | $0.60 | $0.61 | $0.57 | $0.58 | 22,668,600 | — | 5.84% | $225M | — | — |
| 2026-07-16 | $0.64 | $0.67 | $0.61 | $0.62 | 10,171,700 | — | 2.62% | $241M | — | — |
| 2026-07-15 | $0.69 | $0.70 | $0.65 | $0.66 | 6,497,500 | — | 1.67% | $256M | — | — |
| 2026-07-14 | $0.68 | $0.69 | $0.63 | $0.68 | 11,031,900 | — | 2.84% | $264M | — | — |
| 2026-07-13 | $0.68 | $0.69 | $0.62 | $0.64 | 8,782,900 | — | 2.26% | $248M | — | — |
| 2026-07-10 | $0.70 | $0.75 | $0.68 | $0.68 | 9,238,600 | — | 2.38% | $264M | — | — |
| 2026-07-09 | $0.66 | $0.70 | $0.65 | $0.69 | 10,821,500 | — | 2.79% | $268M | — | — |
| 2026-07-08 | $0.67 | $0.69 | $0.62 | $0.65 | 13,229,600 | — | 3.41% | $252M | — | — |
| 2026-07-07 | $0.73 | $0.73 | $0.67 | $0.67 | 12,132,600 | — | 3.13% | $260M | — | — |
| 2026-07-06 | $0.71 | $0.74 | $0.70 | $0.74 | 7,402,200 | — | 1.91% | $287M | — | — |
| 2026-07-02 | $0.75 | $0.78 | $0.70 | $0.71 | 10,211,000 | — | 2.63% | $275M | — | — |
| 2026-07-01 | $0.71 | $0.76 | $0.69 | $0.71 | 11,855,200 | — | 3.06% | $275M | — | — |
| 2026-06-30 | $0.68 | $0.71 | $0.68 | $0.70 | 9,185,700 | — | 2.37% | $272M | — | — |
| 2026-06-29 | $0.74 | $0.75 | $0.68 | $0.70 | 19,028,200 | — | 5.16% | $258M | — | — |
| 2026-06-26 | $0.72 | $0.79 | $0.72 | $0.74 | 10,611,000 | — | 2.88% | $273M | — | — |
| 2026-06-25 | $0.81 | $0.82 | $0.72 | $0.75 | 18,173,500 | — | 4.93% | $277M | — | — |
| 2026-06-24 | $0.90 | $0.91 | $0.77 | $0.78 | 27,117,100 | — | 7.35% | $288M | — | — |
| 2026-06-23 | $0.90 | $0.94 | $0.89 | $0.90 | 10,030,500 | — | 2.72% | $332M | — | — |
| 2026-06-22 | $1.03 | $1.08 | $0.93 | $0.95 | 23,470,200 | — | 6.36% | $351M | — | — |
| 2026-06-18 | $1.05 | $1.05 | $0.99 | $1.03 | 28,190,300 | — | 7.64% | $380M | — | — |
| 2026-06-17 | $1.07 | $1.13 | $1.02 | $1.03 | 23,917,800 | — | 6.48% | $380M | — | — |
| 2026-06-16 | $1.04 | $1.12 | $1.03 | $1.08 | 35,265,200 | — | 9.56% | $398M | — | — |
| 2026-06-15 | $0.98 | $1.06 | $0.97 | $1.05 | 32,452,900 | — | 8.80% | $387M | — | — |
| 2026-06-12 | $0.88 | $0.94 | $0.87 | $0.88 | 13,520,900 | — | 3.66% | $325M | — | — |
| 2026-06-11 | $0.89 | $0.93 | $0.88 | $0.89 | 17,003,800 | — | 4.61% | $328M | — | — |
| 2026-06-10 | $0.93 | $0.99 | $0.89 | $0.89 | 16,489,200 | — | 4.47% | $328M | — | — |
| 2026-06-09 | $0.92 | $1.04 | $0.88 | $0.94 | 32,537,300 | — | 8.82% | $347M | — | — |
| 2026-06-08 | $0.92 | $0.92 | $0.86 | $0.87 | 15,630,200 | — | 4.24% | $321M | — | — |
| 2026-06-05 | $0.93 | $0.95 | $0.84 | $0.87 | 28,324,800 | — | 7.68% | $321M | — | — |
| 2026-06-04 | $0.92 | $1.03 | $0.87 | $0.97 | 26,062,800 | — | 7.06% | $358M | — | — |
| 2026-06-03 | $0.98 | $1.02 | $0.93 | $0.94 | 33,202,500 | — | 9.00% | $347M | — | — |
| 2026-06-02 | $1.01 | $1.02 | $0.88 | $0.90 | 25,170,600 | — | 6.82% | $332M | — | — |
| 2026-06-01 | $0.96 | $1.10 | $0.93 | $1.00 | 27,925,900 | — | 7.57% | $369M | — | — |
| 2026-05-29 | $0.96 | $0.98 | $0.88 | $0.93 | 15,028,900 | — | 4.07% | $343M | — | — |
| 2026-05-28 | $0.89 | $0.99 | $0.86 | $0.96 | 21,877,300 | — | 5.93% | $354M | — | — |
| 2026-05-27 | $1.02 | $1.03 | $0.90 | $0.93 | 27,536,700 | — | 7.46% | $343M | — | — |
| 2026-05-26 | $1.08 | $1.21 | $1.01 | $1.03 | 47,329,000 | — | 12.83% | $380M | — | — |
| 2026-05-22 | $0.94 | $1.07 | $0.90 | $0.94 | 33,289,000 | — | 9.02% | $347M | — | — |
| 2026-05-21 | $0.88 | $0.95 | $0.86 | $0.91 | 20,360,000 | — | 5.52% | $336M | — | — |
| 2026-05-20 | $0.74 | $0.98 | $0.73 | $0.90 | 58,131,200 | — | 15.76% | $332M | — | — |
| 2026-05-19 | $0.76 | $0.76 | $0.73 | $0.73 | 9,712,300 | — | 2.63% | $269M | — | — |
| 2026-05-18 | $0.82 | $0.82 | $0.74 | $0.76 | 19,916,600 | — | 5.40% | $280M | — | — |
| 2026-05-15 | $0.86 | $0.86 | $0.82 | $0.82 | 14,044,400 | — | 3.81% | $303M | — | — |
| 2026-05-14 | $0.85 | $0.93 | $0.83 | $0.89 | 14,128,500 | — | 3.83% | $328M | — | — |
| 2026-05-13 | $0.88 | $0.88 | $0.82 | $0.85 | 13,536,300 | — | 3.67% | $314M | — | — |
| 2026-05-12 | $0.88 | $0.96 | $0.85 | $0.90 | 15,943,400 | — | 4.32% | $332M | — | — |
| 2026-05-11 | $0.87 | $0.94 | $0.85 | $0.90 | 19,948,400 | — | 5.41% | $332M | — | — |
| 2026-05-08 | $0.81 | $0.89 | $0.79 | $0.87 | 13,903,300 | — | 3.77% | $321M | — | — |
| 2026-05-07 | $0.85 | $0.87 | $0.81 | $0.82 | 9,033,500 | — | 2.45% | $303M | — | — |
| 2026-05-06 | $0.81 | $0.85 | $0.80 | $0.84 | 13,966,900 | — | 3.79% | $310M | — | — |
| 2026-05-05 | $0.85 | $0.86 | $0.77 | $0.80 | 16,082,200 | — | 4.36% | $295M | — | — |
| 2026-05-04 | $0.82 | $0.88 | $0.81 | $0.82 | 12,011,200 | — | 3.26% | $303M | — | — |
| 2026-05-01 | $0.80 | $0.83 | $0.79 | $0.82 | 10,644,200 | — | 2.88% | $303M | — | — |
| 2026-04-30 | $0.77 | $0.81 | $0.76 | $0.79 | 11,310,100 | — | 3.07% | $291M | — | — |
| 2026-04-29 | $0.83 | $0.84 | $0.78 | $0.79 | 12,704,100 | — | 3.44% | $291M | — | — |
| 2026-04-28 | $0.86 | $0.88 | $0.82 | $0.83 | 14,100,300 | — | 3.82% | $306M | — | — |
| 2026-04-27 | $0.89 | $0.90 | $0.86 | $0.87 | 10,703,400 | — | 2.90% | $321M | — | — |
| 2026-04-24 | $0.94 | $0.95 | $0.89 | $0.90 | 10,577,500 | — | 2.87% | $332M | — | — |
| 2026-04-23 | $0.96 | $0.96 | $0.92 | $0.93 | 10,203,900 | — | 2.77% | $343M | — | — |
| 2026-04-22 | $0.97 | $1.02 | $0.96 | $0.98 | 15,858,600 | — | 4.30% | $362M | — | — |
| 2026-04-21 | $1.08 | $1.08 | $0.92 | $0.93 | 20,835,800 | — | 5.65% | $343M | — | — |
| 2026-04-20 | $1.03 | $1.07 | $0.95 | $1.01 | 17,508,100 | — | 4.75% | $373M | — | — |
| 2026-04-17 | $1.26 | $1.32 | $1.03 | $1.06 | 40,217,400 | — | 10.90% | $391M | — | — |
| 2026-04-16 | $1.10 | $1.25 | $1.02 | $1.24 | 32,260,600 | — | 8.74% | $458M | — | — |
| 2026-04-15 | $0.91 | $1.19 | $0.90 | $1.14 | 24,410,700 | — | 6.62% | $421M | — | — |
| 2026-04-14 | $1.01 | $1.07 | $0.89 | $0.91 | 27,958,900 | — | 7.58% | $336M | — | — |
| 2026-04-13 | $0.84 | $0.98 | $0.83 | $0.97 | 27,130,900 | — | 7.35% | $358M | — | — |
| 2026-04-10 | $0.87 | $0.89 | $0.79 | $0.84 | 26,674,700 | — | 7.23% | $310M | — | — |
| 2026-04-09 | $0.90 | $0.91 | $0.83 | $0.88 | 21,607,100 | — | 5.86% | $325M | — | — |
| 2026-04-08 | $0.88 | $0.93 | $0.84 | $0.93 | 28,885,000 | — | 7.83% | $343M | — | — |
| 2026-04-07 | $0.86 | $0.86 | $0.79 | $0.82 | 22,157,000 | — | 6.01% | $303M | — | — |
| 2026-04-06 | $0.92 | $0.92 | $0.86 | $0.86 | 17,265,700 | — | 4.68% | $317M | — | — |
| 2026-04-02 | $0.86 | $0.93 | $0.84 | $0.91 | 16,861,200 | — | 4.57% | $336M | — | — |
| 2026-04-01 | $1.03 | $1.03 | $0.90 | $0.92 | 29,247,500 | — | 7.93% | $339M | — | — |
| 2026-03-31 | $0.90 | $0.97 | $0.86 | $0.93 | 23,531,400 | — | 6.38% | $343M | — | — |
| 2026-03-30 | $1.02 | $1.03 | $0.85 | $0.86 | 23,288,200 | — | 11.33% | $177M | — | — |
| 2026-03-27 | $1.10 | $1.10 | $1.00 | $1.01 | 23,171,600 | — | 11.27% | $208M | — | — |
| 2026-03-26 | $1.22 | $1.34 | $1.11 | $1.16 | 31,126,200 | — | 15.14% | $239M | — | — |
| 2026-03-25 | $1.32 | $1.46 | $1.19 | $1.28 | 104,240,800 | — | 50.69% | $263M | — | — |
| 2026-03-24 | $0.99 | $1.36 | $0.94 | $1.20 | 77,699,000 | — | 37.79% | $247M | — | — |
| 2026-03-23 | $0.95 | $1.05 | $0.92 | $1.00 | 18,827,600 | — | 9.16% | $206M | — | — |
| 2026-03-20 | $0.96 | $0.98 | $0.88 | $0.94 | 42,785,400 | — | 20.81% | $193M | — | — |
| 2026-03-19 | $0.89 | $0.96 | $0.83 | $0.94 | 15,110,300 | — | 7.35% | $193M | — | — |
| 2026-03-18 | $0.95 | $1.01 | $0.88 | $0.90 | 18,222,000 | — | 8.86% | $185M | — | — |
| 2026-03-17 | $1.12 | $1.12 | $0.93 | $0.96 | 40,979,700 | — | 19.93% | $197M | — | — |
| 2026-03-16 | $0.86 | $1.25 | $0.83 | $1.10 | 103,441,300 | — | 50.30% | $226M | — | — |
| 2026-03-13 | $0.96 | $0.99 | $0.81 | $0.82 | 33,722,400 | — | 16.40% | $169M | — | — |
| 2026-03-12 | $1.09 | $1.10 | $0.84 | $0.90 | 303,886,100 | — | 147.78% | $185M | — | — |
| 2026-03-11 | $0.78 | $0.81 | $0.77 | $0.81 | 7,257,500 | — | 3.53% | $167M | — | — |
| 2026-03-10 | $1.00 | $1.01 | $0.75 | $0.77 | 24,785,200 | — | 12.05% | $158M | — | — |
| 2026-03-09 | $1.02 | $1.10 | $0.99 | $1.03 | 3,095,700 | — | 1.51% | $212M | — | — |
| 2026-03-06 | $1.05 | $1.08 | $1.03 | $1.03 | 2,332,800 | — | 1.13% | $212M | — | — |
| 2026-03-05 | $1.14 | $1.16 | $1.06 | $1.06 | 1,491,900 | — | 0.73% | $218M | — | — |
| 2026-03-04 | $1.09 | $1.18 | $1.05 | $1.14 | 3,169,000 | — | 1.54% | $234M | — | — |
| 2026-03-03 | $1.07 | $1.08 | $1.01 | $1.03 | 1,666,200 | — | 0.81% | $212M | — | — |
| 2026-03-02 | $1.01 | $1.13 | $1.01 | $1.08 | 2,426,100 | — | 1.18% | $222M | — | — |
| 2026-02-27 | $1.11 | $1.13 | $1.03 | $1.05 | 3,449,700 | — | 1.68% | $216M | — | — |
| 2026-02-26 | $1.16 | $1.22 | $1.09 | $1.13 | 2,648,500 | — | 1.29% | $232M | — | — |
| 2026-02-25 | $1.22 | $1.33 | $1.16 | $1.19 | 5,084,600 | — | 2.47% | $245M | — | — |
| 2026-02-24 | $1.17 | $1.23 | $1.13 | $1.21 | 1,356,000 | — | 0.66% | $249M | — | — |
| 2026-02-23 | $1.22 | $1.23 | $1.15 | $1.19 | 1,743,500 | — | 0.85% | $245M | — | — |
| 2026-02-20 | $1.21 | $1.26 | $1.19 | $1.22 | 949,700 | — | 0.46% | $251M | — | — |
| 2026-02-19 | $1.22 | $1.25 | $1.19 | $1.23 | 796,700 | — | 0.39% | $253M | — | — |
| 2026-02-18 | $1.25 | $1.29 | $1.21 | $1.22 | 1,214,800 | — | 0.59% | $251M | — | — |
| 2026-02-17 | $1.22 | $1.25 | $1.19 | $1.22 | 1,082,300 | — | 0.53% | $251M | — | — |
| 2026-02-13 | $1.18 | $1.29 | $1.18 | $1.23 | 1,459,100 | — | 0.71% | $253M | — | — |
| 2026-02-12 | $1.28 | $1.30 | $1.16 | $1.18 | 1,728,100 | — | 0.84% | $243M | — | — |
| 2026-02-11 | $1.33 | $1.33 | $1.21 | $1.27 | 1,470,000 | — | 0.71% | $261M | — | — |
| 2026-02-10 | $1.30 | $1.36 | $1.26 | $1.33 | 1,882,800 | — | 0.92% | $273M | — | — |
| 2026-02-09 | $1.35 | $1.40 | $1.30 | $1.32 | 2,039,500 | — | 0.99% | $271M | — | — |
| 2026-02-06 | $1.20 | $1.42 | $1.20 | $1.36 | 2,223,800 | — | 1.08% | $280M | — | — |
| 2026-02-05 | $1.18 | $1.30 | $1.17 | $1.19 | 2,638,600 | — | 1.28% | $245M | — | — |
| 2026-02-04 | $1.34 | $1.38 | $1.23 | $1.32 | 3,233,800 | — | 1.57% | $271M | — | — |
| 2026-02-03 | $1.32 | $1.40 | $1.25 | $1.34 | 3,473,000 | — | 1.69% | $276M | — | — |
| 2026-02-02 | $1.40 | $1.53 | $1.31 | $1.31 | 3,540,500 | — | 1.72% | $269M | — | — |
| 2026-01-30 | $1.53 | $1.54 | $1.44 | $1.45 | 3,685,900 | — | 1.79% | $298M | — | — |
| 2026-01-29 | $1.62 | $1.63 | $1.46 | $1.60 | 13,184,200 | — | 6.41% | $329M | — | — |
| 2026-01-28 | $1.42 | $1.49 | $1.37 | $1.40 | 7,917,100 | — | 3.85% | $288M | — | — |
| 2026-01-27 | $1.36 | $1.46 | $1.36 | $1.43 | 1,816,200 | — | 0.88% | $294M | — | — |
| 2026-01-26 | $1.40 | $1.42 | $1.34 | $1.38 | 2,310,700 | — | 1.12% | $284M | — | — |
| 2026-01-23 | $1.47 | $1.50 | $1.39 | $1.40 | 2,422,500 | — | 1.18% | $288M | — | — |
| 2026-01-22 | $1.51 | $1.61 | $1.45 | $1.46 | 2,435,700 | — | 1.18% | $300M | — | — |
| 2026-01-21 | $1.52 | $1.58 | $1.30 | $1.51 | 4,156,300 | — | 2.02% | $311M | — | — |
| 2026-01-20 | $1.53 | $1.57 | $1.46 | $1.54 | 4,266,000 | — | 2.07% | $317M | — | — |
| 2026-01-16 | $1.73 | $1.74 | $1.61 | $1.61 | 4,121,200 | — | 2.00% | $331M | — | — |
| 2026-01-15 | $1.79 | $1.83 | $1.73 | $1.75 | 2,391,300 | — | 1.16% | $360M | — | — |
| 2026-01-14 | $1.75 | $1.87 | $1.70 | $1.81 | 4,435,800 | — | 2.16% | $372M | — | — |
| 2026-01-13 | $1.73 | $1.80 | $1.66 | $1.74 | 3,941,900 | — | 1.92% | $358M | — | — |
| 2026-01-12 | $1.65 | $1.73 | $1.63 | $1.68 | 3,377,300 | — | 1.64% | $345M | — | — |
| 2026-01-09 | $1.73 | $1.73 | $1.62 | $1.68 | 3,323,500 | — | 1.62% | $345M | — | — |
| 2026-01-08 | $1.72 | $1.75 | $1.67 | $1.71 | 4,378,100 | — | 2.13% | $352M | — | — |
| 2026-01-07 | $1.86 | $1.86 | $1.74 | $1.75 | 5,931,000 | — | 2.88% | $360M | — | — |
| 2026-01-06 | $2.02 | $2.03 | $1.85 | $1.89 | 6,410,100 | — | 3.12% | $389M | — | — |
| 2026-01-05 | $2.11 | $2.11 | $1.78 | $1.97 | 31,574,300 | — | 15.35% | $405M | — | — |
| 2026-01-02 | $1.77 | $1.90 | $1.72 | $1.82 | 4,302,400 | — | 2.09% | $374M | — | — |
| 2025-12-31 | $1.70 | $1.73 | $1.60 | $1.73 | 5,103,900 | — | 2.48% | $356M | — | — |
| 2025-12-30 | $1.81 | $1.93 | $1.64 | $1.68 | 5,540,200 | — | 2.96% | $315M | — | — |
| 2025-12-29 | $1.90 | $2.50 | $1.83 | $1.84 | 29,244,300 | — | 15.62% | $345M | — | — |
| 2025-12-26 | $1.86 | $1.87 | $1.64 | $1.66 | 3,140,700 | — | 1.68% | $311M | — | — |
| 2025-12-24 | $1.90 | $1.90 | $1.83 | $1.87 | 1,071,200 | — | 0.57% | $350M | — | — |
| 2025-12-23 | $2.13 | $2.13 | $1.91 | $1.92 | 2,314,900 | — | 1.24% | $360M | — | — |
| 2025-12-22 | $2.39 | $2.39 | $2.13 | $2.15 | 2,409,800 | — | 1.29% | $403M | — | — |
| 2025-12-19 | $2.40 | $2.53 | $2.28 | $2.30 | 8,973,000 | — | 4.79% | $431M | — | — |
| 2025-12-18 | $2.40 | $2.50 | $2.29 | $2.33 | 1,808,200 | — | 0.97% | $436M | — | — |
| 2025-12-17 | $2.49 | $2.58 | $2.29 | $2.36 | 1,726,700 | — | 0.92% | $442M | — | — |
| 2025-12-16 | $2.45 | $2.73 | $2.45 | $2.46 | 2,107,800 | — | 1.13% | $461M | — | — |
| 2025-12-15 | $2.74 | $2.74 | $2.45 | $2.50 | 3,254,200 | — | 1.74% | $468M | — | — |
| 2025-12-12 | $2.87 | $2.93 | $2.73 | $2.74 | 1,427,100 | — | 0.76% | $513M | — | — |
| 2025-12-11 | $2.77 | $2.91 | $2.60 | $2.87 | 2,816,400 | — | 1.50% | $537M | — | — |
| 2025-12-10 | $2.78 | $3.23 | $2.56 | $2.90 | 3,772,200 | — | 2.01% | $543M | — | — |
| 2025-12-09 | $2.52 | $2.89 | $2.44 | $2.86 | 4,355,100 | — | 2.33% | $536M | — | — |
| 2025-12-08 | $2.66 | $2.70 | $2.38 | $2.57 | 4,070,000 | — | 2.17% | $481M | — | — |
| 2025-12-05 | $2.78 | $2.80 | $2.54 | $2.60 | 1,706,200 | — | 0.91% | $487M | — | — |
| 2025-12-04 | $2.58 | $2.83 | $2.51 | $2.80 | 2,232,400 | — | 1.19% | $524M | — | — |
| 2025-12-03 | $2.80 | $2.80 | $2.53 | $2.66 | 2,094,400 | — | 1.12% | $498M | — | — |
| 2025-12-02 | $2.64 | $2.98 | $2.64 | $2.82 | 3,269,400 | — | 1.75% | $528M | — | — |
| 2025-12-01 | $2.55 | $2.64 | $2.30 | $2.59 | 2,122,400 | — | 1.13% | $485M | — | — |
| 2025-11-28 | $2.70 | $2.77 | $2.51 | $2.62 | 2,256,700 | — | 1.21% | $491M | — | — |
| 2025-11-26 | $2.47 | $2.60 | $2.39 | $2.49 | 2,012,600 | — | 1.07% | $466M | — | — |
| 2025-11-25 | $2.67 | $2.86 | $2.40 | $2.43 | 3,798,000 | — | 2.03% | $455M | — | — |
| 2025-11-24 | $2.90 | $2.90 | $2.48 | $2.67 | 3,624,200 | — | 1.94% | $500M | — | — |
| 2025-11-21 | $2.97 | $3.05 | $2.60 | $2.75 | 2,706,000 | — | 1.45% | $515M | — | — |
| 2025-11-20 | $3.62 | $3.62 | $3.11 | $3.12 | 2,821,400 | — | 1.51% | $584M | — | — |
| 2025-11-19 | $3.30 | $3.59 | $3.04 | $3.39 | 3,274,400 | — | 1.75% | $635M | — | — |
| 2025-11-18 | $2.79 | $3.52 | $2.66 | $3.39 | 4,783,300 | — | 2.55% | $635M | — | — |
| 2025-11-17 | $2.65 | $3.17 | $2.65 | $2.93 | 4,968,300 | — | 2.65% | $549M | — | — |
| 2025-11-14 | $2.76 | $2.95 | $2.63 | $2.70 | 2,474,900 | — | 1.32% | $506M | — | — |
| 2025-11-13 | $3.25 | $3.38 | $2.70 | $2.82 | 5,003,300 | — | 2.67% | $528M | — | — |
| 2025-11-12 | $3.62 | $3.67 | $3.23 | $3.35 | 2,719,800 | — | 1.45% | $627M | — | — |
| 2025-11-11 | $3.86 | $3.92 | $3.58 | $3.60 | 1,690,700 | — | 0.90% | $674M | — | — |
| 2025-11-10 | $4.67 | $4.67 | $3.88 | $3.95 | 3,349,200 | — | 1.79% | $740M | — | — |
| 2025-11-07 | $4.00 | $4.62 | $3.99 | $4.45 | 2,596,700 | — | 1.39% | $833M | — | — |
| 2025-11-06 | $4.48 | $4.50 | $3.99 | $4.14 | 1,647,400 | — | 0.88% | $775M | — | — |
| 2025-11-05 | $4.25 | $4.65 | $4.16 | $4.44 | 2,969,500 | — | 1.59% | $831M | — | — |
| 2025-11-04 | $4.04 | $4.58 | $4.04 | $4.30 | 2,590,500 | — | 1.38% | $805M | — | — |
| 2025-11-03 | $4.48 | $4.60 | $4.23 | $4.25 | 2,893,200 | — | 1.55% | $796M | — | — |
| 2025-10-31 | $4.78 | $5.05 | $4.52 | $4.54 | 1,686,400 | — | 0.90% | $850M | — | — |
| 2025-10-30 | $5.05 | $5.27 | $4.59 | $4.71 | 3,111,800 | — | 1.66% | $882M | — | — |
| 2025-10-29 | $5.75 | $5.76 | $5.16 | $5.31 | 2,131,100 | — | 1.14% | $994M | — | — |
| 2025-10-28 | $6.30 | $6.32 | $5.70 | $5.72 | 2,124,800 | — | 1.13% | $1.07B | — | — |
| 2025-10-27 | $6.53 | $7.18 | $6.15 | $6.42 | 2,849,500 | — | 1.52% | $1.20B | — | — |
| 2025-10-24 | $6.53 | $6.85 | $6.21 | $6.42 | 1,593,000 | — | 0.85% | $1.20B | — | — |
| 2025-10-23 | $6.37 | $6.70 | $5.79 | $6.58 | 3,030,400 | — | 1.62% | $1.23B | — | — |
| 2025-10-22 | $7.06 | $7.13 | $6.09 | $6.28 | 3,691,600 | — | 1.97% | $1.18B | — | — |
| 2025-10-21 | $8.75 | $8.75 | $7.33 | $7.41 | 2,865,600 | — | 1.53% | $1.39B | — | — |
| 2025-10-20 | $8.80 | $9.00 | $8.17 | $8.75 | 1,593,300 | — | 0.85% | $1.64B | — | — |
| 2025-10-17 | $8.68 | $9.15 | $8.16 | $8.66 | 1,983,200 | — | 1.06% | $1.62B | — | — |
| 2025-10-16 | $9.42 | $9.55 | $8.25 | $8.53 | 3,619,100 | — | 1.93% | $1.60B | — | — |
| 2025-10-15 | $10.00 | $10.00 | $8.90 | $9.43 | 2,339,300 | — | 1.25% | $1.77B | — | — |
| 2025-10-14 | $9.73 | $10.20 | $9.45 | $9.85 | 1,752,200 | — | 0.94% | $1.84B | — | — |
| 2025-10-13 | $9.95 | $10.24 | $9.50 | $10.08 | 3,138,800 | — | 1.68% | $1.89B | — | — |
| 2025-10-10 | $11.01 | $11.01 | $8.96 | $9.84 | 15,741,200 | — | 8.41% | $1.84B | — | — |
| 2025-10-09 | $10.78 | $10.83 | $7.99 | $8.44 | 11,022,900 | — | 5.89% | $1.58B | — | — |
| 2025-10-08 | $12.00 | $12.62 | $10.21 | $10.27 | 8,093,400 | — | 4.32% | $1.92B | — | — |
| 2025-10-07 | $12.18 | $12.95 | $11.15 | $11.31 | 8,749,500 | — | 4.67% | $2.12B | — | — |
| 2025-10-06 | $8.72 | $11.27 | $8.49 | $11.07 | 7,979,800 | — | 4.26% | $2.07B | — | — |
| 2025-10-03 | $8.50 | $8.73 | $8.13 | $8.24 | 2,101,800 | — | 1.12% | $1.54B | — | — |
| 2025-10-02 | $8.27 | $9.50 | $7.80 | $8.45 | 4,347,200 | — | 2.32% | $1.58B | — | — |
| 2025-10-01 | $9.30 | $9.39 | $8.00 | $8.10 | 3,405,300 | — | 1.82% | $1.52B | — | — |
| 2025-09-30 | $11.00 | $11.00 | $9.00 | $9.15 | 3,605,800 | — | 1.93% | $1.71B | — | — |
| 2025-09-29 | $11.91 | $12.06 | $11.00 | $11.22 | 1,379,700 | — | 45.31% | $34M | — | — |
| 2025-09-26 | $11.70 | $12.10 | $11.30 | $11.49 | 1,239,200 | — | 40.70% | $35M | — | — |
| 2025-09-25 | $12.47 | $12.84 | $11.96 | $12.13 | 1,454,300 | — | 47.76% | $37M | — | — |
| 2025-09-24 | $13.29 | $14.61 | $12.51 | $13.19 | 2,818,100 | — | 92.56% | $40M | — | — |
| 2025-09-23 | $12.00 | $13.86 | $11.21 | $13.05 | 2,536,100 | — | 83.29% | $40M | — | — |
| 2025-09-22 | $12.33 | $12.74 | $11.80 | $12.01 | 2,025,300 | — | 66.52% | $37M | — | — |
| 2025-09-19 | $13.79 | $14.03 | $12.61 | $12.79 | 4,041,200 | — | 132.73% | $39M | — | — |
| 2025-09-18 | $11.00 | $15.96 | $11.00 | $12.55 | 15,602,600 | — | 512.44% | $38M | — | — |
| 2025-09-17 | $11.49 | $11.49 | $10.45 | $10.86 | 2,772,600 | — | 91.06% | $33M | — | — |
| 2025-09-16 | $12.36 | $12.40 | $10.91 | $11.40 | 3,872,900 | — | 127.20% | $35M | — | — |
| 2025-09-15 | $15.12 | $15.23 | $11.76 | $12.02 | 3,889,500 | — | 127.74% | $37M | — | — |
| 2025-09-12 | $15.93 | $19.29 | $14.80 | $15.62 | 7,857,400 | — | 258.06% | $48M | — | — |
| 2025-09-11 | $19.50 | $19.79 | $14.00 | $14.50 | 33,634,600 | — | 1104.68% | $44M | — | — |
| 2025-09-10 | $37.71 | $38.94 | $23.95 | $24.11 | 6,761,300 | — | 222.06% | $73M | — | — |
| 2025-09-09 | $46.17 | $49.47 | $32.53 | $40.17 | 19,337,300 | — | 635.10% | $122M | — | — |
| 2025-09-08 | $18.86 | $83.12 | $15.52 | $45.08 | 204,842,400 | — | 6727.74% | $137M | — | — |
| 2025-09-05 | $1.50 | $1.50 | $1.41 | $1.45 | 13,500 | — | 0.44% | $4M | — | — |
| 2025-09-04 | $1.48 | $1.48 | $1.39 | $1.45 | 26,100 | — | 0.86% | $4M | — | — |
| 2025-09-03 | $1.43 | $1.51 | $1.37 | $1.50 | 34,300 | — | 1.13% | $5M | — | — |
| 2025-09-02 | $1.48 | $1.49 | $1.35 | $1.46 | 44,400 | — | 1.46% | $4M | — | — |
| 2025-08-29 | $1.53 | $1.53 | $1.48 | $1.51 | 11,100 | — | 0.36% | $5M | — | — |
| 2025-08-28 | $1.48 | $1.58 | $1.48 | $1.57 | 36,800 | — | 1.21% | $5M | — | — |
| 2025-08-27 | $1.50 | $1.53 | $1.48 | $1.49 | 19,100 | — | 0.63% | $5M | — | — |
| 2025-08-26 | $1.56 | $1.56 | $1.50 | $1.50 | 14,000 | — | 0.46% | $5M | — | — |
| 2025-08-25 | $1.52 | $1.55 | $1.47 | $1.55 | 17,100 | — | 0.56% | $5M | — | — |
| 2025-08-22 | $1.38 | $1.52 | $1.38 | $1.52 | 37,500 | — | 1.23% | $5M | — | — |
| 2025-08-21 | $1.38 | $1.42 | $1.36 | $1.38 | 34,100 | — | 1.12% | $4M | — | — |
| 2025-08-20 | $1.53 | $1.53 | $1.33 | $1.42 | 69,100 | — | 2.27% | $4M | — | — |
| 2025-08-19 | $1.57 | $1.57 | $1.50 | $1.51 | 23,200 | — | 0.76% | $5M | — | — |
| 2025-08-18 | $1.53 | $1.59 | $1.52 | $1.54 | 37,700 | — | 1.24% | $5M | — | — |
| 2025-08-15 | $1.55 | $1.60 | $1.52 | $1.57 | 31,600 | — | 1.04% | $5M | — | — |
| 2025-08-14 | $1.59 | $1.63 | $1.51 | $1.61 | 25,600 | — | 0.84% | $5M | — | — |
| 2025-08-13 | $1.57 | $1.62 | $1.53 | $1.59 | 81,100 | — | 2.66% | $5M | — | — |
| 2025-08-12 | $1.49 | $1.53 | $1.45 | $1.52 | 26,500 | — | 0.87% | $5M | — | — |
| 2025-08-11 | $1.51 | $1.53 | $1.47 | $1.47 | 35,200 | — | 1.16% | $4M | — | — |
| 2025-08-08 | $1.48 | $1.51 | $1.43 | $1.48 | 31,400 | — | 1.03% | $5M | — | — |
| 2025-08-07 | $1.44 | $1.53 | $1.44 | $1.48 | 28,700 | — | 0.94% | $5M | — | — |
| 2025-08-06 | $1.45 | $1.55 | $1.44 | $1.47 | 80,700 | — | 2.65% | $4M | — | — |
| 2025-08-05 | $1.47 | $1.48 | $1.37 | $1.45 | 178,400 | — | 5.86% | $4M | — | — |
| 2025-08-04 | $1.59 | $1.59 | $1.49 | $1.49 | 70,400 | — | 2.31% | $5M | — | — |
| 2025-08-01 | $1.50 | $1.64 | $1.44 | $1.58 | 218,700 | — | 7.18% | $5M | — | — |
| 2025-07-31 | $1.64 | $1.64 | $1.45 | $1.45 | 114,300 | — | 3.75% | $4M | — | — |
| 2025-07-30 | $1.50 | $1.69 | $1.50 | $1.57 | 269,000 | — | 8.83% | $5M | — | — |
| 2025-07-29 | $1.77 | $1.77 | $1.52 | $1.52 | 347,400 | — | 11.41% | $5M | — | — |
| 2025-07-28 | $2.02 | $2.16 | $1.82 | $1.82 | 1,429,400 | — | 46.95% | $6M | — | — |
| 2025-07-25 | $1.91 | $2.74 | $1.73 | $2.46 | 57,539,100 | — | 1889.78% | $7M | — | — |
| 2025-07-24 | $1.52 | $1.52 | $1.40 | $1.43 | 7,686,900 | — | 252.46% | $4M | — | — |
| 2025-07-23 | $1.30 | $1.59 | $1.30 | $1.54 | 107,300 | — | 3.52% | $5M | — | — |
| 2025-07-22 | $1.30 | $1.38 | $1.20 | $1.27 | 87,100 | — | 2.86% | $4M | — | — |
| 2025-07-21 | $1.30 | $1.72 | $1.30 | $1.38 | 309,300 | — | 10.16% | $4M | — | — |
| 2025-07-18 | $1.36 | $1.38 | $1.31 | $1.32 | 12,100 | — | 0.40% | $4M | — | — |
| 2025-07-17 | $1.31 | $1.39 | $1.26 | $1.36 | 37,100 | — | 1.22% | $4M | — | — |
| 2025-07-16 | $1.47 | $1.47 | $1.06 | $1.27 | 147,900 | — | 4.86% | $4M | — | — |
| 2025-07-15 | $1.36 | $1.49 | $1.36 | $1.43 | 90,800 | — | 2.98% | $4M | — | — |
| 2025-07-14 | $1.30 | $1.45 | $1.10 | $1.45 | 166,100 | — | 5.46% | $4M | — | — |
| 2025-07-11 | $1.22 | $1.25 | $1.20 | $1.24 | 42,800 | — | 1.41% | $4M | — | — |
| 2025-07-10 | $1.19 | $1.22 | $1.19 | $1.20 | 4,400 | — | 0.14% | $4M | — | — |
| 2025-07-09 | $1.19 | $1.22 | $1.19 | $1.22 | 6,000 | — | 0.20% | $4M | — | — |
| 2025-07-08 | $1.17 | $1.23 | $1.17 | $1.21 | 11,200 | — | 0.37% | $4M | — | — |
| 2025-07-07 | $1.16 | $1.18 | $1.11 | $1.17 | 3,600 | — | 0.12% | $4M | — | — |
| 2025-07-03 | $1.18 | $1.18 | $1.15 | $1.18 | 7,100 | — | 0.23% | $4M | — | — |
| 2025-07-02 | $1.25 | $1.25 | $1.19 | $1.21 | 16,400 | — | 0.54% | $4M | — | — |
| 2025-07-01 | $1.24 | $1.24 | $1.17 | $1.22 | 6,600 | — | 0.22% | $4M | — | — |
| 2025-06-30 | $1.21 | $1.25 | $1.20 | $1.24 | 8,300 | — | 0.27% | $4M | — | — |
| 2025-06-27 | $1.23 | $1.23 | $1.17 | $1.20 | 6,500 | — | — | — | — | — |
| 2025-06-26 | $1.17 | $1.22 | $1.16 | $1.21 | 5,200 | — | — | — | — | — |
| 2025-06-25 | $1.11 | $1.18 | $1.11 | $1.17 | 4,800 | — | — | — | — | — |
| 2025-06-24 | $1.08 | $1.12 | $1.08 | $1.12 | 5,700 | — | — | — | — | — |
| 2025-06-23 | $1.11 | $1.11 | $1.05 | $1.07 | 27,700 | — | — | — | — | — |
| 2025-06-20 | $1.17 | $1.17 | $1.11 | $1.11 | 15,900 | — | — | — | — | — |
| 2025-06-18 | $1.17 | $1.22 | $1.14 | $1.17 | 8,200 | — | — | — | — | — |
| 2025-06-17 | $1.23 | $1.24 | $1.14 | $1.16 | 3,900 | — | — | — | — | — |
| 2025-06-16 | $1.20 | $1.23 | $1.16 | $1.23 | 13,500 | — | — | — | — | — |
| 2025-06-13 | $1.26 | $1.26 | $1.14 | $1.16 | 25,600 | — | — | — | — | — |
| 2025-06-12 | $1.29 | $1.30 | $1.19 | $1.26 | 26,100 | — | — | — | — | — |
| 2025-06-11 | $1.34 | $1.35 | $1.22 | $1.31 | 18,200 | — | — | — | — | — |
| 2025-06-10 | $1.36 | $1.36 | $1.30 | $1.34 | 24,000 | — | — | — | — | — |
| 2025-06-09 | $1.33 | $1.37 | $1.31 | $1.36 | 12,700 | — | — | — | — | — |
| 2025-06-06 | $1.30 | $1.37 | $1.30 | $1.35 | 14,800 | — | — | — | — | — |
| 2025-06-05 | $1.39 | $1.39 | $1.29 | $1.33 | 8,300 | — | — | — | — | — |
| 2025-06-04 | $1.29 | $1.40 | $1.29 | $1.36 | 24,400 | — | — | — | — | — |
| 2025-06-03 | $1.35 | $1.39 | $1.32 | $1.35 | 12,200 | — | — | — | — | — |
| 2025-06-02 | $1.36 | $1.36 | $1.30 | $1.36 | 7,800 | — | — | — | — | — |
| 2025-05-30 | $1.31 | $1.40 | $1.30 | $1.30 | 17,700 | — | — | — | — | — |
| 2025-05-29 | $1.34 | $1.34 | $1.26 | $1.32 | 16,100 | — | — | — | — | — |
| 2025-05-28 | $1.32 | $1.34 | $1.26 | $1.31 | 20,900 | — | — | — | — | — |
| 2025-05-27 | $1.21 | $1.33 | $1.21 | $1.32 | 43,600 | — | — | — | — | — |
| 2025-05-23 | $1.27 | $1.31 | $1.23 | $1.24 | 7,300 | — | — | — | — | — |
| 2025-05-22 | $1.33 | $1.34 | $1.23 | $1.27 | 32,600 | — | — | — | — | — |
| 2025-05-21 | $1.37 | $1.39 | $1.33 | $1.34 | 10,400 | — | — | — | — | — |
| 2025-05-20 | $1.33 | $1.39 | $1.33 | $1.37 | 10,600 | — | — | — | — | — |
| 2025-05-19 | $1.37 | $1.39 | $1.33 | $1.35 | 13,500 | — | — | — | — | — |
| 2025-05-16 | $1.45 | $1.45 | $1.35 | $1.39 | 35,800 | — | — | — | — | — |
| 2025-05-15 | $1.41 | $1.50 | $1.32 | $1.41 | 19,100 | — | — | — | — | — |
| 2025-05-14 | $1.54 | $1.54 | $1.30 | $1.41 | 104,000 | — | — | — | — | — |
| 2025-05-13 | $1.44 | $1.53 | $1.35 | $1.45 | 122,400 | — | — | — | — | — |
| 2025-05-12 | $1.33 | $1.47 | $1.27 | $1.43 | 185,300 | — | — | — | — | — |
| 2025-05-09 | $1.31 | $1.34 | $1.26 | $1.33 | 21,400 | — | — | — | — | — |
| 2025-05-08 | $1.34 | $1.37 | $1.24 | $1.36 | 87,700 | — | — | — | — | — |
| 2025-05-07 | $1.33 | $1.34 | $1.25 | $1.28 | 26,200 | — | — | — | — | — |
| 2025-05-06 | $1.34 | $1.44 | $1.34 | $1.34 | 35,600 | — | — | — | — | — |
| 2025-05-05 | $1.35 | $1.44 | $1.31 | $1.38 | 57,300 | — | — | — | — | — |
| 2025-05-02 | $1.45 | $1.47 | $1.32 | $1.37 | 56,200 | — | — | — | — | — |
| 2025-05-01 | $1.36 | $1.58 | $1.33 | $1.45 | 272,200 | — | — | — | — | — |
| 2025-04-30 | $1.60 | $1.60 | $1.29 | $1.34 | 2,112,700 | — | — | — | — | — |
| 2025-04-29 | $1.19 | $1.32 | $1.16 | $1.31 | 371,200 | — | — | — | — | — |
| 2025-04-28 | $1.17 | $1.17 | $1.10 | $1.15 | 6,500 | — | — | — | — | — |
| 2025-04-25 | $1.14 | $1.19 | $1.14 | $1.16 | 5,100 | — | — | — | — | — |
| 2025-04-24 | $1.09 | $1.17 | $1.08 | $1.13 | 18,500 | — | — | — | — | — |
| 2025-04-23 | $1.04 | $1.09 | $1.04 | $1.09 | 8,200 | — | — | — | — | — |
| 2025-04-22 | $1.06 | $1.06 | $1.00 | $1.04 | 8,000 | — | — | — | — | — |
| 2025-04-21 | $1.07 | $1.10 | $1.01 | $1.06 | 29,800 | — | — | — | — | — |
| 2025-04-17 | $1.08 | $1.08 | $1.06 | $1.08 | 2,200 | — | — | — | — | — |
| 2025-04-16 | $1.07 | $1.09 | $1.03 | $1.08 | 13,200 | — | — | — | — | — |
| 2025-04-15 | $1.03 | $1.09 | $1.02 | $1.07 | 24,300 | — | — | — | — | — |
| 2025-04-14 | $1.05 | $1.10 | $1.01 | $1.02 | 10,700 | — | — | — | — | — |
| 2025-04-11 | $1.04 | $1.07 | $1.03 | $1.04 | 22,700 | — | — | — | — | — |
| 2025-04-10 | $1.09 | $1.10 | $1.02 | $1.06 | 42,300 | — | — | — | — | — |
| 2025-04-09 | $1.02 | $1.11 | $1.01 | $1.04 | 108,600 | — | — | — | — | — |
| 2025-04-08 | $1.08 | $1.12 | $0.98 | $1.03 | 198,700 | — | — | — | — | — |
| 2025-04-07 | $1.06 | $1.06 | $0.98 | $1.02 | 13,100 | — | — | — | — | — |
| 2025-04-04 | $1.11 | $1.11 | $1.02 | $1.07 | 7,900 | — | — | — | — | — |
| 2025-04-03 | $1.14 | $1.14 | $1.05 | $1.13 | 15,200 | — | — | — | — | — |
| 2025-04-02 | $1.09 | $1.23 | $1.09 | $1.16 | 5,300 | — | — | — | — | — |
| 2025-04-01 | $1.08 | $1.15 | $1.04 | $1.13 | 9,600 | — | — | — | — | — |
| 2025-03-31 | $1.10 | $1.11 | $1.07 | $1.07 | 8,500 | — | — | — | — | — |
| 2025-03-28 | $1.20 | $1.20 | $1.10 | $1.10 | 14,600 | — | — | — | — | — |
| 2025-03-27 | $1.28 | $1.28 | $1.20 | $1.20 | 10,500 | — | — | — | — | — |
| 2025-03-26 | $1.20 | $1.33 | $1.19 | $1.31 | 10,500 | — | — | — | — | — |
| 2025-03-25 | $1.20 | $1.23 | $1.15 | $1.23 | 10,100 | — | — | — | — | — |
| 2025-03-24 | $1.12 | $1.23 | $1.12 | $1.20 | 37,700 | — | — | — | — | — |
| 2025-03-21 | $1.09 | $1.13 | $1.08 | $1.13 | 16,900 | — | — | — | — | — |
| 2025-03-20 | $1.07 | $1.12 | $1.07 | $1.08 | 15,300 | — | — | — | — | — |
| 2025-03-19 | $1.06 | $1.08 | $1.06 | $1.07 | 6,900 | — | — | — | — | — |
| 2025-03-18 | $1.10 | $1.12 | $1.05 | $1.07 | 20,600 | — | — | — | — | — |
| 2025-03-17 | $1.14 | $1.14 | $1.08 | $1.12 | 7,500 | — | — | — | — | — |
| 2025-03-14 | $1.08 | $1.13 | $1.04 | $1.13 | 15,000 | — | — | — | — | — |
| 2025-03-13 | $1.13 | $1.13 | $1.07 | $1.08 | 6,100 | — | — | — | — | — |
| 2025-03-12 | $1.11 | $1.14 | $1.08 | $1.11 | 15,700 | — | — | — | — | — |
| 2025-03-11 | $1.11 | $1.14 | $1.06 | $1.14 | 20,500 | — | — | — | — | — |
| 2025-03-10 | $1.08 | $1.15 | $1.08 | $1.10 | 35,900 | — | — | — | — | — |
| 2025-03-07 | $1.47 | $1.47 | $1.02 | $1.08 | 337,000 | — | — | — | — | — |
| 2025-03-06 | $1.55 | $1.74 | $1.46 | $1.48 | 69,200 | — | — | — | — | — |
| 2025-03-05 | $1.33 | $1.42 | $1.32 | $1.42 | 8,200 | — | — | — | — | — |
| 2025-03-04 | $1.35 | $1.35 | $1.27 | $1.33 | 12,900 | — | — | — | — | — |
| 2025-03-03 | $1.41 | $1.44 | $1.25 | $1.36 | 31,800 | — | — | — | — | — |
| 2025-02-28 | $1.42 | $1.43 | $1.34 | $1.41 | 13,000 | — | — | — | — | — |
| 2025-02-27 | $1.38 | $1.46 | $1.38 | $1.42 | 12,900 | — | — | — | — | — |
| 2025-02-26 | $1.56 | $1.63 | $1.28 | $1.37 | 78,000 | — | — | — | — | — |
| 2025-02-25 | $1.60 | $1.61 | $1.48 | $1.54 | 56,200 | — | — | — | — | — |
| 2025-02-24 | $1.71 | $1.77 | $1.60 | $1.62 | 28,800 | — | — | — | — | — |
| 2025-02-21 | $1.70 | $1.75 | $1.69 | $1.72 | 13,500 | — | — | — | — | — |
| 2025-02-20 | $1.80 | $1.85 | $1.68 | $1.68 | 11,800 | — | — | — | — | — |
| 2025-02-19 | $1.84 | $1.87 | $1.74 | $1.80 | 12,800 | — | — | — | — | — |
| 2025-02-18 | $1.94 | $1.94 | $1.85 | $1.87 | 7,200 | — | — | — | — | — |
| 2025-02-14 | $1.91 | $1.92 | $1.83 | $1.89 | 37,100 | — | — | — | — | — |
| 2025-02-13 | $1.94 | $1.94 | $1.84 | $1.90 | 38,000 | — | — | — | — | — |
| 2025-02-12 | $1.61 | $1.98 | $1.56 | $1.95 | 124,800 | — | — | — | — | — |
| 2025-02-11 | $1.60 | $1.62 | $1.58 | $1.62 | 45,700 | — | — | — | — | — |
| 2025-02-10 | $1.53 | $1.60 | $1.50 | $1.57 | 37,000 | — | — | — | — | — |
| 2025-02-07 | $1.54 | $1.59 | $1.46 | $1.55 | 15,700 | — | — | — | — | — |
| 2025-02-06 | $1.53 | $1.63 | $1.45 | $1.54 | 71,200 | — | — | — | — | — |
| 2025-02-05 | $1.71 | $1.71 | $1.45 | $1.52 | 42,500 | — | — | — | — | — |
| 2025-02-04 | $1.63 | $1.66 | $1.61 | $1.65 | 28,500 | — | — | — | — | — |
| 2025-02-03 | $1.52 | $1.75 | $1.46 | $1.67 | 114,800 | — | — | — | — | — |
| 2025-01-31 | $1.58 | $1.62 | $1.52 | $1.55 | 22,500 | — | — | — | — | — |
| 2025-01-30 | $1.63 | $1.64 | $1.53 | $1.57 | 18,300 | — | — | — | — | — |
| 2025-01-29 | $1.64 | $1.64 | $1.49 | $1.53 | 29,600 | — | — | — | — | — |
| 2025-01-28 | $1.58 | $1.58 | $1.51 | $1.55 | 28,100 | — | — | — | — | — |
| 2025-01-27 | $1.70 | $1.70 | $1.56 | $1.60 | 22,700 | — | — | — | — | — |
| 2025-01-24 | $1.65 | $1.70 | $1.65 | $1.67 | 20,600 | — | — | — | — | — |
| 2025-01-23 | $1.73 | $1.73 | $1.62 | $1.65 | 17,200 | — | — | — | — | — |
| 2025-01-22 | $1.75 | $1.75 | $1.61 | $1.69 | 40,100 | — | — | — | — | — |
| 2025-01-21 | $1.74 | $1.83 | $1.70 | $1.70 | 36,400 | — | — | — | — | — |
| 2025-01-17 | $1.63 | $1.77 | $1.63 | $1.74 | 35,000 | — | — | — | — | — |
| 2025-01-16 | $1.69 | $1.69 | $1.62 | $1.65 | 13,000 | — | — | — | — | — |
| 2025-01-15 | $1.61 | $1.69 | $1.56 | $1.65 | 47,100 | — | — | — | — | — |
| 2025-01-14 | $1.65 | $1.70 | $1.57 | $1.60 | 26,700 | — | — | — | — | — |
| 2025-01-13 | $1.71 | $1.73 | $1.59 | $1.65 | 45,200 | — | — | — | — | — |
| 2025-01-10 | $1.75 | $1.84 | $1.68 | $1.69 | 57,800 | — | — | — | — | — |
| 2025-01-08 | $1.92 | $1.92 | $1.66 | $1.80 | 106,400 | — | — | — | — | — |
| 2025-01-07 | $2.04 | $2.08 | $1.90 | $1.91 | 67,700 | — | — | — | — | — |
| 2025-01-06 | $2.03 | $2.22 | $2.00 | $2.04 | 107,500 | — | — | — | — | — |
| 2025-01-03 | $2.06 | $2.10 | $1.76 | $1.97 | 196,200 | — | — | — | — | — |
| 2025-01-02 | $2.08 | $2.30 | $2.00 | $2.00 | 241,400 | — | — | — | — | — |
| 2024-12-31 | $2.55 | $2.55 | $2.02 | $2.19 | 782,900 | — | — | — | — | — |
| 2024-12-30 | $2.74 | $3.04 | $2.05 | $2.58 | 28,881,200 | — | — | — | — | — |
| 2024-12-27 | $1.55 | $1.61 | $1.41 | $1.60 | 73,300 | — | — | — | — | — |
| 2024-12-26 | $1.51 | $1.57 | $1.45 | $1.55 | 17,800 | — | — | — | — | — |
| 2024-12-24 | $1.54 | $1.55 | $1.50 | $1.51 | 9,600 | — | — | — | — | — |
| 2024-12-23 | $1.50 | $1.51 | $1.49 | $1.51 | 14,700 | — | — | — | — | — |
| 2024-12-20 | $1.45 | $1.58 | $1.31 | $1.49 | 372,000 | — | — | — | — | — |
| 2024-12-19 | $1.44 | $1.48 | $1.44 | $1.47 | 14,200 | — | — | — | — | — |
| 2024-12-18 | $1.55 | $1.60 | $1.41 | $1.44 | 68,800 | — | — | — | — | — |
| 2024-12-17 | $1.68 | $1.70 | $1.55 | $1.58 | 13,500 | — | — | — | — | — |
| 2024-12-16 | $1.60 | $1.65 | $1.55 | $1.58 | 28,700 | — | — | — | — | — |
| 2024-12-13 | $1.59 | $1.60 | $1.53 | $1.59 | 27,800 | — | — | — | — | — |
| 2024-12-12 | $1.68 | $1.74 | $1.58 | $1.59 | 22,100 | — | — | — | — | — |
| 2024-12-11 | $1.71 | $1.73 | $1.65 | $1.70 | 19,200 | — | — | — | — | — |
| 2024-12-10 | $1.76 | $1.76 | $1.67 | $1.70 | 12,800 | — | — | — | — | — |
| 2024-12-09 | $1.89 | $1.90 | $1.75 | $1.78 | 84,100 | — | — | — | — | — |
| 2024-12-06 | $1.86 | $1.89 | $1.76 | $1.80 | 14,600 | — | — | — | — | — |
| 2024-12-05 | $1.89 | $1.89 | $1.78 | $1.83 | 16,900 | — | — | — | — | — |
| 2024-12-04 | $1.81 | $1.88 | $1.77 | $1.78 | 11,700 | — | — | — | — | — |
| 2024-12-03 | $1.89 | $1.89 | $1.81 | $1.82 | 14,600 | — | — | — | — | — |
| 2024-12-02 | $1.86 | $1.93 | $1.81 | $1.89 | 46,600 | — | — | — | — | — |
| 2024-11-29 | $1.88 | $1.88 | $1.84 | $1.88 | 10,300 | — | — | — | — | — |
| 2024-11-27 | $1.84 | $1.91 | $1.81 | $1.89 | 39,200 | — | — | — | — | — |
| 2024-11-26 | $1.83 | $1.87 | $1.72 | $1.80 | 13,600 | — | — | — | — | — |
| 2024-11-25 | $1.79 | $1.89 | $1.77 | $1.85 | 29,000 | — | — | — | — | — |
| 2024-11-22 | $1.64 | $1.82 | $1.59 | $1.76 | 46,300 | — | — | — | — | — |
| 2024-11-21 | $1.75 | $1.75 | $1.60 | $1.62 | 37,500 | — | — | — | — | — |
| 2024-11-20 | $1.56 | $1.77 | $1.56 | $1.75 | 56,100 | — | — | — | — | — |
| 2024-11-19 | $1.66 | $1.70 | $1.54 | $1.54 | 40,900 | — | — | — | — | — |
| 2024-11-18 | $1.81 | $1.82 | $1.64 | $1.70 | 40,300 | — | — | — | — | — |
| 2024-11-15 | $1.92 | $1.99 | $1.79 | $1.82 | 43,500 | — | — | — | — | — |
| 2024-11-14 | $2.01 | $2.01 | $1.80 | $1.92 | 93,600 | — | — | — | — | — |
| 2024-11-13 | $1.87 | $2.14 | $1.86 | $2.02 | 228,200 | — | — | — | — | — |
| 2024-11-12 | $1.98 | $1.99 | $1.86 | $1.91 | 15,900 | — | — | — | — | — |
| 2024-11-11 | $1.93 | $1.99 | $1.92 | $1.95 | 17,100 | — | — | — | — | — |
| 2024-11-08 | $1.93 | $2.06 | $1.80 | $1.93 | 105,800 | — | — | — | — | — |
| 2024-11-07 | $2.00 | $2.05 | $1.90 | $1.93 | 22,900 | — | — | — | — | — |
| 2024-11-06 | $2.13 | $2.13 | $2.00 | $2.01 | 35,900 | — | — | — | — | — |
| 2024-11-05 | $2.01 | $2.10 | $1.99 | $2.02 | 24,500 | — | — | — | — | — |
| 2024-11-04 | $1.97 | $2.07 | $1.91 | $1.99 | 32,800 | — | — | — | — | — |
| 2024-11-01 | $1.98 | $1.98 | $1.95 | $1.98 | 17,100 | — | — | — | — | — |
| 2024-10-31 | $2.02 | $2.02 | $1.97 | $1.98 | 16,600 | — | — | — | — | — |
| 2024-10-30 | $2.06 | $2.10 | $2.00 | $2.02 | 16,600 | — | — | — | — | — |
| 2024-10-29 | $2.15 | $2.20 | $2.02 | $2.06 | 34,300 | — | — | — | — | — |
| 2024-10-28 | $1.97 | $2.15 | $1.97 | $2.15 | 49,600 | — | — | — | — | — |
| 2024-10-25 | $2.03 | $2.03 | $1.93 | $1.94 | 37,600 | — | — | — | — | — |
| 2024-10-24 | $2.00 | $2.05 | $1.94 | $2.03 | 59,600 | — | — | — | — | — |
| 2024-10-23 | $2.10 | $2.21 | $1.98 | $2.01 | 73,700 | — | — | — | — | — |
| 2024-10-22 | $2.29 | $2.33 | $2.02 | $2.10 | 83,700 | — | — | — | — | — |
| 2024-10-21 | $2.51 | $2.52 | $2.25 | $2.28 | 51,100 | — | — | — | — | — |
| 2024-10-18 | $2.51 | $2.51 | $2.39 | $2.49 | 62,800 | — | — | — | — | — |
| 2024-10-17 | $2.39 | $2.49 | $2.33 | $2.48 | 77,900 | — | — | — | — | — |
| 2024-10-16 | $2.29 | $2.51 | $2.29 | $2.42 | 105,700 | — | — | — | — | — |
| 2024-10-15 | $2.06 | $2.41 | $2.06 | $2.40 | 235,000 | — | — | — | — | — |
| 2024-10-14 | $2.00 | $2.10 | $1.97 | $2.06 | 70,800 | — | — | — | — | — |
| 2024-10-11 | $1.88 | $2.00 | $1.87 | $1.97 | 29,800 | — | — | — | — | — |
| 2024-10-10 | $1.92 | $1.94 | $1.78 | $1.87 | 77,000 | — | — | — | — | — |
| 2024-10-09 | $2.04 | $2.08 | $1.85 | $1.89 | 173,300 | — | — | — | — | — |
| 2024-10-08 | $2.28 | $2.31 | $2.04 | $2.09 | 405,300 | — | — | — | — | — |
| 2024-10-07 | $2.18 | $2.23 | $2.10 | $2.17 | 147,400 | — | — | — | — | — |
| 2024-10-04 | $2.30 | $2.34 | $2.15 | $2.23 | 92,900 | — | — | — | — | — |
| 2024-10-03 | $2.24 | $2.34 | $2.22 | $2.29 | 117,500 | — | — | — | — | — |
| 2024-10-02 | $2.16 | $2.31 | $2.10 | $2.24 | 143,600 | — | — | — | — | — |
| 2024-10-01 | $2.40 | $2.41 | $2.02 | $2.24 | 434,800 | — | — | — | — | — |
| 2024-09-30 | $2.66 | $2.66 | $2.38 | $2.39 | 460,200 | — | — | — | — | — |
| 2024-09-27 | $2.85 | $2.99 | $2.61 | $2.73 | 760,600 | — | — | — | — | — |
| 2024-09-26 | $3.38 | $3.39 | $2.84 | $2.94 | 1,625,700 | — | — | — | — | — |
| 2024-09-25 | $4.14 | $4.86 | $3.35 | $3.63 | 100,600,700 | — | — | — | — | — |
| 2024-09-24 | $3.40 | $3.85 | $2.41 | $2.49 | 1,428,800 | — | — | — | — | — |
| 2024-09-23 | $2.55 | $3.50 | $2.26 | $3.20 | 2,218,600 | — | — | — | — | — |
| 2024-09-20 | $2.19 | $2.98 | $2.15 | $2.55 | 296,400 | — | — | — | — | — |
| 2024-09-19 | $2.05 | $2.24 | $1.96 | $2.19 | 64,800 | — | — | — | — | — |
| 2024-09-18 | $1.74 | $2.17 | $1.74 | $2.10 | 173,100 | — | — | — | — | — |
| 2024-09-17 | $1.59 | $1.82 | $1.55 | $1.79 | 82,600 | — | — | — | — | — |
| 2024-09-16 | $1.61 | $1.66 | $1.56 | $1.64 | 43,600 | — | — | — | — | — |
| 2024-09-13 | $1.54 | $1.67 | $1.53 | $1.64 | 60,700 | — | — | — | — | — |
| 2024-09-12 | $1.38 | $1.52 | $1.38 | $1.52 | 48,600 | — | — | — | — | — |
| 2024-09-11 | $1.40 | $1.43 | $1.33 | $1.37 | 12,400 | — | — | — | — | — |
| 2024-09-10 | $1.44 | $1.45 | $1.38 | $1.39 | 13,800 | — | — | — | — | — |
| 2024-09-09 | $1.39 | $1.49 | $1.36 | $1.47 | 46,400 | — | — | — | — | — |
| 2024-09-06 | $1.58 | $1.66 | $1.32 | $1.42 | 38,500 | — | — | — | — | — |
| 2024-09-05 | $1.68 | $1.68 | $1.50 | $1.55 | 38,500 | — | — | — | — | — |
| 2024-09-04 | $1.73 | $1.74 | $1.63 | $1.70 | 11,900 | — | — | — | — | — |
| 2024-09-03 | $1.84 | $1.93 | $1.58 | $1.73 | 49,600 | — | — | — | — | — |
| 2024-08-30 | $1.84 | $1.88 | $1.80 | $1.80 | 14,000 | — | — | — | — | — |
| 2024-08-29 | $1.81 | $1.86 | $1.79 | $1.82 | 10,500 | — | — | — | — | — |
| 2024-08-28 | $1.87 | $1.91 | $1.82 | $1.85 | 11,000 | — | — | — | — | — |
| 2024-08-27 | $1.94 | $1.97 | $1.89 | $1.90 | 12,600 | — | — | — | — | — |
| 2024-08-26 | $1.78 | $1.94 | $1.75 | $1.94 | 24,500 | — | — | — | — | — |
| 2024-08-23 | $1.80 | $1.84 | $1.72 | $1.80 | 28,900 | — | — | — | — | — |
| 2024-08-22 | $1.75 | $1.85 | $1.72 | $1.82 | 43,400 | — | — | — | — | — |
| 2024-08-21 | $1.78 | $1.87 | $1.72 | $1.75 | 31,000 | — | — | — | — | — |
| 2024-08-20 | $1.77 | $1.86 | $1.67 | $1.80 | 67,700 | — | — | — | — | — |
| 2024-08-19 | $1.63 | $1.88 | $1.59 | $1.76 | 176,500 | — | — | — | — | — |
| 2024-08-16 | $1.48 | $1.77 | $1.32 | $1.63 | 275,700 | — | — | — | — | 1-for-5 |
| 2024-08-15 | $1.32 | $1.42 | $1.32 | $1.39 | 29,220 | — | — | — | — | — |
| 2024-08-14 | $1.39 | $1.45 | $1.33 | $1.34 | 19,780 | — | — | — | — | — |
| 2024-08-13 | $1.35 | $1.39 | $1.32 | $1.38 | 17,920 | — | — | — | — | — |
| 2024-08-12 | $1.32 | $1.40 | $1.30 | $1.39 | 19,520 | — | — | — | — | — |
| 2024-08-09 | $1.27 | $1.32 | $1.26 | $1.32 | 21,380 | — | — | — | — | — |
| 2024-08-08 | $1.36 | $1.40 | $1.26 | $1.26 | 24,720 | — | — | — | — | — |
| 2024-08-07 | $1.41 | $1.45 | $1.31 | $1.33 | 32,220 | — | — | — | — | — |
| 2024-08-06 | $1.39 | $1.42 | $1.30 | $1.36 | 32,240 | — | — | — | — | — |
| 2024-08-05 | $1.32 | $1.42 | $1.27 | $1.37 | 64,480 | — | — | — | — | — |
| 2024-08-02 | $1.55 | $1.66 | $1.35 | $1.43 | 80,360 | — | — | — | — | — |
| 2024-08-01 | $1.65 | $1.72 | $1.60 | $1.66 | 32,840 | — | — | — | — | — |
| 2024-07-31 | $1.81 | $1.81 | $1.58 | $1.64 | 59,760 | — | — | — | — | — |
| 2024-07-30 | $1.85 | $1.88 | $1.76 | $1.78 | 19,960 | — | — | — | — | — |
| 2024-07-29 | $1.95 | $1.96 | $1.87 | $1.88 | 18,420 | — | — | — | — | — |
| 2024-07-26 | $1.92 | $1.99 | $1.85 | $1.93 | 40,360 | — | — | — | — | — |
| 2024-07-25 | $1.82 | $1.95 | $1.80 | $1.88 | 32,660 | — | — | — | — | — |
| 2024-07-24 | $1.95 | $2.06 | $1.76 | $1.87 | 108,620 | — | — | — | — | — |
| 2024-07-23 | $2.85 | $2.85 | $1.71 | $2.06 | 1,111,800 | — | — | — | — | — |
| 2024-07-22 | $2.31 | $2.60 | $2.30 | $2.59 | 80,200 | — | — | — | — | — |
| 2024-07-19 | $2.28 | $2.38 | $2.26 | $2.36 | 18,980 | — | — | — | — | — |
| 2024-07-18 | $2.31 | $2.38 | $2.26 | $2.30 | 34,200 | — | — | — | — | — |
| 2024-07-17 | $2.29 | $2.46 | $2.26 | $2.38 | 48,100 | — | — | — | — | — |
| 2024-07-16 | $2.65 | $2.83 | $2.50 | $2.63 | 235,620 | — | — | — | — | — |
| 2024-07-15 | $2.60 | $2.65 | $2.35 | $2.61 | 28,880 | — | — | — | — | — |
| 2024-07-12 | $2.32 | $2.70 | $2.30 | $2.56 | 96,140 | — | — | — | — | — |
| 2024-07-11 | $2.32 | $2.40 | $2.25 | $2.34 | 13,400 | — | — | — | — | — |
| 2024-07-10 | $2.28 | $2.40 | $2.20 | $2.30 | 15,100 | — | — | — | — | — |
| 2024-07-09 | $2.33 | $2.40 | $2.26 | $2.28 | 11,820 | — | — | — | — | — |
| 2024-07-08 | $2.38 | $2.45 | $2.32 | $2.40 | 12,560 | — | — | — | — | — |
| 2024-07-05 | $2.22 | $2.45 | $2.22 | $2.38 | 22,760 | — | — | — | — | — |
| 2024-07-03 | $2.26 | $2.45 | $2.22 | $2.35 | 8,020 | — | — | — | — | — |
| 2024-07-02 | $2.20 | $2.30 | $2.18 | $2.30 | 8,780 | — | — | — | — | — |
| 2024-07-01 | $2.37 | $2.45 | $2.20 | $2.24 | 23,040 | — | — | — | — | — |
| 2024-06-28 | $2.35 | $2.44 | $2.23 | $2.29 | 4,960 | — | — | — | — | — |
| 2024-06-27 | $2.42 | $2.45 | $2.29 | $2.35 | 30,260 | — | — | — | — | — |
| 2024-06-26 | $2.44 | $2.44 | $2.35 | $2.43 | 5,100 | — | — | — | — | — |
| 2024-06-25 | $2.48 | $2.56 | $2.31 | $2.45 | 40,740 | — | — | — | — | — |
| 2024-06-24 | $2.56 | $2.60 | $2.46 | $2.60 | 11,220 | — | — | — | — | — |
| 2024-06-21 | $2.55 | $2.64 | $2.45 | $2.63 | 22,460 | — | — | — | — | — |
| 2024-06-20 | $2.20 | $2.62 | $2.20 | $2.57 | 41,460 | — | — | — | — | — |
| 2024-06-18 | $2.42 | $2.45 | $2.16 | $2.20 | 43,660 | — | — | — | — | — |
| 2024-06-17 | $2.46 | $2.59 | $2.40 | $2.50 | 29,520 | — | — | — | — | — |
| 2024-06-14 | $2.51 | $2.65 | $2.36 | $2.45 | 69,880 | — | — | — | — | — |
| 2024-06-13 | $2.55 | $2.62 | $2.31 | $2.60 | 37,980 | — | — | — | — | — |
| 2024-06-12 | $2.60 | $2.70 | $2.53 | $2.62 | 4,820 | — | — | — | — | — |
| 2024-06-11 | $2.69 | $2.80 | $2.55 | $2.60 | 12,980 | — | — | — | — | — |
| 2024-06-10 | $2.74 | $2.75 | $2.59 | $2.69 | 15,020 | — | — | — | — | — |
| 2024-06-07 | $2.80 | $3.08 | $2.48 | $2.85 | 68,760 | — | — | — | — | — |
| 2024-06-06 | $2.80 | $2.80 | $2.73 | $2.80 | 7,580 | — | — | — | — | — |
| 2024-06-05 | $2.88 | $3.05 | $2.51 | $2.83 | 19,320 | — | — | — | — | — |
| 2024-06-04 | $2.83 | $3.10 | $2.83 | $2.91 | 9,400 | — | — | — | — | — |
| 2024-06-03 | $3.10 | $3.10 | $2.82 | $2.99 | 6,600 | — | — | — | — | — |
| 2024-05-31 | $3.00 | $3.10 | $2.76 | $2.94 | 30,620 | — | — | — | — | — |
| 2024-05-30 | $3.05 | $3.20 | $2.77 | $2.87 | 28,620 | — | — | — | — | — |
| 2024-05-29 | $3.05 | $3.20 | $3.05 | $3.06 | 14,400 | — | — | — | — | — |
| 2024-05-28 | $3.16 | $3.34 | $3.05 | $3.06 | 23,700 | — | — | — | — | — |
| 2024-05-24 | $3.26 | $3.35 | $3.26 | $3.35 | 5,200 | — | — | — | — | — |
| 2024-05-23 | $3.27 | $3.35 | $3.20 | $3.35 | 7,600 | — | — | — | — | — |
| 2024-05-22 | $3.35 | $3.35 | $3.16 | $3.34 | 11,100 | — | — | — | — | — |
| 2024-05-21 | $3.35 | $3.45 | $3.25 | $3.40 | 2,220 | — | — | — | — | — |
| 2024-05-20 | $3.46 | $3.49 | $3.22 | $3.38 | 4,640 | — | — | — | — | — |
| 2024-05-17 | $3.30 | $3.49 | $3.30 | $3.40 | 20,160 | — | — | — | — | — |
| 2024-05-16 | $3.11 | $3.49 | $3.11 | $3.35 | 21,120 | — | — | — | — | — |
| 2024-05-15 | $3.25 | $3.31 | $3.15 | $3.26 | 4,700 | — | — | — | — | — |
| 2024-05-14 | $3.19 | $3.39 | $3.10 | $3.31 | 13,260 | — | — | — | — | — |
| 2024-05-13 | $3.23 | $3.39 | $3.22 | $3.39 | 12,680 | — | — | — | — | — |
| 2024-05-10 | $3.19 | $3.30 | $3.00 | $3.22 | 24,480 | — | — | — | — | — |
| 2024-05-09 | $2.93 | $3.20 | $2.72 | $3.02 | 18,780 | — | — | — | — | — |
| 2024-05-08 | $2.70 | $2.89 | $2.65 | $2.87 | 3,600 | — | — | — | — | — |
| 2024-05-07 | $2.84 | $2.90 | $2.74 | $2.76 | 9,520 | — | — | — | — | — |
| 2024-05-06 | $2.74 | $2.90 | $2.74 | $2.81 | 8,300 | — | — | — | — | — |
| 2024-05-03 | $2.82 | $2.90 | $2.76 | $2.82 | 4,500 | — | — | — | — | — |
| 2024-05-02 | $2.65 | $2.92 | $2.61 | $2.85 | 26,500 | — | — | — | — | — |
| 2024-05-01 | $2.70 | $2.79 | $2.58 | $2.79 | 17,000 | — | — | — | — | — |
| 2024-04-30 | $2.90 | $2.93 | $2.65 | $2.69 | 20,020 | — | — | — | — | — |
| 2024-04-29 | $2.90 | $2.95 | $2.70 | $2.85 | 20,560 | — | — | — | — | — |
| 2024-04-26 | $2.85 | $3.00 | $2.60 | $2.90 | 48,960 | — | — | — | — | — |
| 2024-04-25 | $2.99 | $3.01 | $2.85 | $2.87 | 16,540 | — | — | — | — | — |
| 2024-04-24 | $3.02 | $3.21 | $3.00 | $3.05 | 9,220 | — | — | — | — | — |
| 2024-04-23 | $3.06 | $3.24 | $2.95 | $3.11 | 15,780 | — | — | — | — | — |
| 2024-04-22 | $3.14 | $3.21 | $3.01 | $3.08 | 12,880 | — | — | — | — | — |
| 2024-04-19 | $3.35 | $3.40 | $3.05 | $3.06 | 18,420 | — | — | — | — | — |
| 2024-04-18 | $3.40 | $3.40 | $3.20 | $3.23 | 22,960 | — | — | — | — | — |
| 2024-04-17 | $3.90 | $4.00 | $3.38 | $3.38 | 71,960 | — | — | — | — | — |
| 2024-04-16 | $3.69 | $3.89 | $3.62 | $3.73 | 26,340 | — | — | — | — | — |
| 2024-04-15 | $3.74 | $3.91 | $3.39 | $3.55 | 37,140 | — | — | — | — | — |
| 2024-04-12 | $3.81 | $4.00 | $3.70 | $3.85 | 15,680 | — | — | — | — | — |
| 2024-04-11 | $3.97 | $4.00 | $3.80 | $3.92 | 7,620 | — | — | — | — | — |
| 2024-04-10 | $3.90 | $4.00 | $3.88 | $3.95 | 12,380 | — | — | — | — | — |
| 2024-04-09 | $4.06 | $4.18 | $3.85 | $3.88 | 14,240 | — | — | — | — | — |
| 2024-04-08 | $4.25 | $4.25 | $4.00 | $4.10 | 13,120 | — | — | — | — | — |
| 2024-04-05 | $4.25 | $4.25 | $4.13 | $4.18 | 11,840 | — | — | — | — | — |
| 2024-04-04 | $4.10 | $4.49 | $3.90 | $4.30 | 35,160 | — | — | — | — | — |
| 2024-04-03 | $4.00 | $4.15 | $3.81 | $4.11 | 19,120 | — | — | — | — | — |
| 2024-04-02 | $3.99 | $4.00 | $3.80 | $3.99 | 29,320 | — | — | — | — | — |
| 2024-04-01 | $4.16 | $4.22 | $3.87 | $3.92 | 10,060 | — | — | — | — | — |
| 2024-03-28 | $3.90 | $4.30 | $3.83 | $3.96 | 31,580 | — | — | — | — | — |
| 2024-03-27 | $3.82 | $3.97 | $3.70 | $3.95 | 15,280 | — | — | — | — | — |
| 2024-03-26 | $3.93 | $3.93 | $3.75 | $3.90 | 14,060 | — | — | — | — | — |
| 2024-03-25 | $3.70 | $3.97 | $3.70 | $3.89 | 18,340 | — | — | — | — | — |
| 2024-03-22 | $3.85 | $3.85 | $3.55 | $3.65 | 19,000 | — | — | — | — | — |
| 2024-03-21 | $3.84 | $3.85 | $3.75 | $3.85 | 10,200 | — | — | — | — | — |
| 2024-03-20 | $3.90 | $4.16 | $3.55 | $3.65 | 32,800 | — | — | — | — | — |
| 2024-03-19 | $4.20 | $4.20 | $3.79 | $3.90 | 18,760 | — | — | — | — | — |
| 2024-03-18 | $4.09 | $4.49 | $3.99 | $4.15 | 66,460 | — | — | — | — | — |
| 2024-03-15 | $3.24 | $4.25 | $3.18 | $4.05 | 92,380 | — | — | — | — | — |
| 2024-03-14 | $3.55 | $3.55 | $3.32 | $3.32 | 10,540 | — | — | — | — | — |
| 2024-03-13 | $3.58 | $3.82 | $3.25 | $3.53 | 66,820 | — | — | — | — | — |
| 2024-03-12 | $3.72 | $3.72 | $3.51 | $3.63 | 28,420 | — | — | — | — | — |
| 2024-03-11 | $3.72 | $3.80 | $3.40 | $3.65 | 76,420 | — | — | — | — | — |
| 2024-03-08 | $3.36 | $3.80 | $3.25 | $3.80 | 257,380 | — | — | — | — | — |
| 2024-03-07 | $3.15 | $3.25 | $3.15 | $3.25 | 12,040 | — | — | — | — | — |
| 2024-03-06 | $3.20 | $3.28 | $3.12 | $3.20 | 8,640 | — | — | — | — | — |
| 2024-03-05 | $3.20 | $3.32 | $3.15 | $3.15 | 27,260 | — | — | — | — | — |
| 2024-03-04 | $3.37 | $3.37 | $3.16 | $3.25 | 26,980 | — | — | — | — | — |
| 2024-03-01 | $3.24 | $3.45 | $3.17 | $3.25 | 22,880 | — | — | — | — | — |
| 2024-02-29 | $3.25 | $3.36 | $3.12 | $3.20 | 11,940 | — | — | — | — | — |
| 2024-02-28 | $3.40 | $3.45 | $3.15 | $3.35 | 24,860 | — | — | — | — | — |
| 2024-02-27 | $3.12 | $3.44 | $3.03 | $3.23 | 33,500 | — | — | — | — | — |
| 2024-02-26 | $3.08 | $3.30 | $3.08 | $3.12 | 57,280 | — | — | — | — | — |
| 2024-02-23 | $3.40 | $3.54 | $2.94 | $3.08 | 32,340 | — | — | — | — | — |
| 2024-02-22 | $3.61 | $3.61 | $3.40 | $3.45 | 18,100 | — | — | — | — | — |
| 2024-02-21 | $3.55 | $3.61 | $3.33 | $3.61 | 17,400 | — | — | — | — | — |
| 2024-02-20 | $3.61 | $3.61 | $3.25 | $3.41 | 15,920 | — | — | — | — | — |
| 2024-02-16 | $3.55 | $3.61 | $3.50 | $3.61 | 63,300 | — | — | — | — | — |
| 2024-02-15 | $3.23 | $3.61 | $3.23 | $3.55 | 73,080 | — | — | — | — | — |
| 2024-02-14 | $3.23 | $3.45 | $3.17 | $3.35 | 24,400 | — | — | — | — | — |
| 2024-02-13 | $3.17 | $3.33 | $3.12 | $3.27 | 10,160 | — | — | — | — | — |
| 2024-02-12 | $3.10 | $3.40 | $2.89 | $3.30 | 36,840 | — | — | — | — | — |
| 2024-02-09 | $3.05 | $3.37 | $2.79 | $3.10 | 55,700 | — | — | — | — | — |
| 2024-02-08 | $2.70 | $3.07 | $2.70 | $2.81 | 10,460 | — | — | — | — | — |
| 2024-02-07 | $2.80 | $2.85 | $2.70 | $2.77 | 6,080 | — | — | — | — | — |
| 2024-02-06 | $2.88 | $2.90 | $2.71 | $2.80 | 8,660 | — | — | — | — | — |
| 2024-02-05 | $2.99 | $2.99 | $2.61 | $2.85 | 16,080 | — | — | — | — | — |
| 2024-02-02 | $2.86 | $2.96 | $2.80 | $2.90 | 5,160 | — | — | — | — | — |
| 2024-02-01 | $3.10 | $3.10 | $2.81 | $2.94 | 30,080 | — | — | — | — | — |
| 2024-01-31 | $3.12 | $3.20 | $3.05 | $3.11 | 6,720 | — | — | — | — | — |
| 2024-01-30 | $3.17 | $3.25 | $3.05 | $3.05 | 10,220 | — | — | — | — | — |
| 2024-01-29 | $3.15 | $3.24 | $3.00 | $3.17 | 22,020 | — | — | — | — | — |
| 2024-01-26 | $3.24 | $3.41 | $3.01 | $3.10 | 36,680 | — | — | — | — | — |
| 2024-01-25 | $3.30 | $3.41 | $3.06 | $3.35 | 22,080 | — | — | — | — | — |
| 2024-01-24 | $3.27 | $3.50 | $2.96 | $3.32 | 58,480 | — | — | — | — | — |
| 2024-01-23 | $3.25 | $3.65 | $2.90 | $3.36 | 230,080 | — | — | — | — | — |
| 2024-01-22 | $2.51 | $3.35 | $2.36 | $3.25 | 1,631,780 | — | — | — | — | — |
| 2024-01-19 | $2.29 | $2.40 | $2.16 | $2.26 | 39,440 | — | — | — | — | — |
| 2024-01-18 | $2.34 | $2.44 | $2.25 | $2.35 | 11,960 | — | — | — | — | — |
| 2024-01-17 | $2.40 | $2.54 | $2.20 | $2.27 | 27,460 | — | — | — | — | — |
| 2024-01-16 | $2.70 | $2.70 | $2.35 | $2.42 | 20,180 | — | — | — | — | — |
| 2024-01-12 | $2.55 | $2.90 | $2.55 | $2.67 | 58,240 | — | — | — | — | — |
| 2024-01-11 | $2.55 | $3.41 | $2.54 | $2.80 | 576,660 | — | — | — | — | — |
| 2024-01-10 | $2.45 | $2.47 | $2.30 | $2.35 | 64,980 | — | — | — | — | — |
| 2024-01-09 | $2.63 | $2.63 | $2.41 | $2.45 | 9,900 | — | — | — | — | — |
| 2024-01-08 | $2.54 | $2.75 | $2.40 | $2.63 | 22,520 | — | — | — | — | — |
| 2024-01-05 | $2.68 | $2.68 | $2.51 | $2.51 | 7,440 | — | — | — | — | — |
| 2024-01-04 | $2.65 | $2.75 | $2.48 | $2.60 | 5,540 | — | — | — | — | — |
| 2024-01-03 | $2.55 | $2.85 | $2.51 | $2.62 | 4,640 | — | — | — | — | — |
| 2024-01-02 | $2.79 | $2.84 | $2.51 | $2.51 | 9,700 | — | — | — | — | — |
| 2023-12-29 | $2.76 | $2.90 | $2.57 | $2.57 | 11,820 | — | — | — | — | — |
| 2023-12-28 | $2.74 | $2.85 | $2.56 | $2.85 | 19,340 | — | — | — | — | — |
| 2023-12-27 | $2.45 | $2.97 | $2.40 | $2.75 | 45,540 | — | — | — | — | — |
| 2023-12-26 | $2.35 | $2.49 | $2.31 | $2.41 | 12,620 | — | — | — | — | — |
| 2023-12-22 | $2.50 | $2.53 | $2.35 | $2.40 | 11,200 | — | — | — | — | — |
| 2023-12-21 | $2.51 | $2.60 | $2.40 | $2.45 | 10,140 | — | — | — | — | — |
| 2023-12-20 | $2.60 | $2.63 | $2.34 | $2.48 | 6,360 | — | — | — | — | — |
| 2023-12-19 | $2.55 | $2.69 | $2.20 | $2.45 | 18,640 | — | — | — | — | — |
| 2023-12-18 | $2.85 | $2.85 | $2.55 | $2.70 | 14,640 | — | — | — | — | — |
| 2023-12-15 | $2.85 | $3.05 | $2.85 | $2.85 | 12,020 | — | — | — | — | — |
| 2023-12-14 | $3.01 | $3.15 | $2.80 | $2.91 | 8,640 | — | — | — | — | — |
| 2023-12-13 | $3.15 | $3.18 | $2.86 | $2.92 | 9,780 | — | — | — | — | — |
| 2023-12-12 | $3.20 | $3.20 | $3.10 | $3.15 | 4,040 | — | — | — | — | — |
| 2023-12-11 | $3.10 | $3.40 | $3.10 | $3.20 | 5,820 | — | — | — | — | — |
| 2023-12-08 | $3.13 | $3.25 | $3.10 | $3.10 | 6,500 | — | — | — | — | — |
| 2023-12-07 | $3.20 | $3.25 | $3.08 | $3.16 | 2,540 | — | — | — | — | — |
| 2023-12-06 | $3.17 | $3.25 | $3.05 | $3.25 | 6,940 | — | — | — | — | — |
| 2023-12-05 | $3.15 | $3.40 | $3.03 | $3.25 | 7,080 | — | — | — | — | — |
| 2023-12-04 | $3.30 | $3.35 | $3.06 | $3.20 | 19,540 | — | — | — | — | — |
| 2023-12-01 | $2.90 | $3.20 | $2.90 | $3.05 | 8,040 | — | — | — | — | — |
| 2023-11-30 | $3.73 | $3.73 | $2.90 | $3.10 | 28,860 | — | — | — | — | — |
| 2023-11-29 | $3.45 | $3.65 | $3.31 | $3.60 | 18,180 | — | — | — | — | — |
| 2023-11-28 | $3.50 | $3.53 | $3.26 | $3.39 | 24,140 | — | — | — | — | — |
| 2023-11-27 | $3.00 | $3.40 | $3.00 | $3.23 | 37,940 | — | — | — | — | — |
| 2023-11-24 | $2.95 | $3.10 | $2.95 | $3.10 | 3,700 | — | — | — | — | — |
| 2023-11-22 | $2.99 | $3.10 | $2.87 | $3.08 | 17,060 | — | — | — | — | — |
| 2023-11-21 | $2.90 | $2.99 | $2.85 | $2.90 | 5,560 | — | — | — | — | — |
| 2023-11-20 | $2.97 | $2.97 | $2.75 | $2.90 | 13,340 | — | — | — | — | — |
| 2023-11-17 | $2.70 | $2.99 | $2.61 | $2.94 | 16,400 | — | — | — | — | — |
| 2023-11-16 | $2.70 | $2.71 | $2.58 | $2.70 | 5,380 | — | — | — | — | — |
| 2023-11-15 | $2.75 | $2.75 | $2.50 | $2.72 | 10,800 | — | — | — | — | — |
| 2023-11-14 | $2.70 | $2.75 | $2.47 | $2.53 | 10,880 | — | — | — | — | — |
| 2023-11-13 | $2.70 | $2.74 | $2.45 | $2.65 | 3,840 | — | — | — | — | — |
| 2023-11-10 | $2.68 | $2.68 | $2.45 | $2.60 | 6,060 | — | — | — | — | — |
| 2023-11-09 | $2.80 | $2.80 | $2.60 | $2.68 | 7,580 | — | — | — | — | — |
| 2023-11-08 | $2.85 | $2.89 | $2.60 | $2.85 | 10,560 | — | — | — | — | — |
| 2023-11-07 | $2.84 | $2.89 | $2.75 | $2.79 | 3,940 | — | — | — | — | — |
| 2023-11-06 | $2.75 | $2.91 | $2.71 | $2.75 | 14,560 | — | — | — | — | — |
| 2023-11-03 | $2.75 | $2.75 | $2.46 | $2.64 | 5,680 | — | — | — | — | — |
| 2023-11-02 | $2.51 | $2.74 | $2.51 | $2.65 | 15,700 | — | — | — | — | — |
| 2023-11-01 | $2.42 | $2.55 | $2.30 | $2.49 | 4,640 | — | — | — | — | — |
| 2023-10-31 | $2.45 | $2.45 | $2.20 | $2.43 | 8,220 | — | — | — | — | — |
| 2023-10-30 | $2.45 | $2.45 | $2.26 | $2.35 | 14,360 | — | — | — | — | — |
| 2023-10-27 | $2.41 | $2.42 | $2.24 | $2.34 | 5,300 | — | — | — | — | — |
| 2023-10-26 | $2.25 | $2.60 | $2.15 | $2.39 | 29,000 | — | — | — | — | — |
| 2023-10-25 | $2.65 | $2.65 | $2.20 | $2.24 | 36,460 | — | — | — | — | — |
| 2023-10-24 | $2.55 | $3.05 | $2.55 | $2.56 | 119,940 | — | — | — | — | — |
| 2023-10-23 | $2.66 | $2.85 | $2.55 | $2.63 | 11,640 | — | — | — | — | — |
| 2023-10-20 | $2.75 | $2.75 | $2.50 | $2.50 | 8,520 | — | — | — | — | — |
| 2023-10-19 | $2.84 | $2.84 | $2.56 | $2.56 | 14,560 | — | — | — | — | — |
| 2023-10-18 | $2.62 | $2.88 | $2.55 | $2.82 | 11,960 | — | — | — | — | — |
| 2023-10-17 | $2.95 | $2.95 | $2.20 | $2.49 | 30,000 | — | — | — | — | — |
| 2023-10-16 | $2.85 | $3.10 | $2.75 | $2.95 | 15,280 | — | — | — | — | — |
| 2023-10-13 | $2.40 | $4.00 | $2.24 | $3.10 | 136,400 | — | — | — | — | — |
| 2023-10-12 | $2.40 | $2.44 | $2.23 | $2.34 | 11,420 | — | — | — | — | — |
| 2023-10-11 | $2.38 | $2.39 | $2.17 | $2.26 | 15,680 | — | — | — | — | — |
| 2023-10-10 | $2.40 | $2.44 | $2.15 | $2.38 | 14,860 | — | — | — | — | — |
| 2023-10-09 | $2.38 | $2.49 | $2.25 | $2.35 | 8,880 | — | — | — | — | — |
| 2023-10-06 | $2.42 | $2.50 | $2.25 | $2.42 | 10,440 | — | — | — | — | — |
| 2023-10-05 | $2.53 | $2.64 | $2.38 | $2.42 | 16,340 | — | — | — | — | — |
| 2023-10-04 | $2.64 | $2.70 | $2.50 | $2.55 | 13,880 | — | — | — | — | — |
| 2023-10-03 | $2.64 | $2.70 | $2.55 | $2.65 | 11,020 | — | — | — | — | — |
| 2023-10-02 | $2.80 | $2.95 | $2.65 | $2.67 | 13,840 | — | — | — | — | — |
| 2023-09-29 | $2.91 | $2.98 | $2.80 | $2.82 | 10,860 | — | — | — | — | — |
| 2023-09-28 | $3.04 | $3.04 | $2.76 | $2.95 | 15,300 | — | — | — | — | — |
| 2023-09-27 | $2.94 | $3.09 | $2.86 | $2.90 | 10,800 | — | — | — | — | — |
| 2023-09-26 | $3.10 | $3.10 | $2.95 | $3.05 | 8,960 | — | — | — | — | — |
| 2023-09-25 | $3.00 | $3.14 | $2.95 | $3.01 | 4,300 | — | — | — | — | — |
| 2023-09-22 | $3.15 | $3.19 | $3.00 | $3.05 | 21,460 | — | — | — | — | — |
| 2023-09-21 | $3.06 | $3.17 | $3.00 | $3.16 | 13,960 | — | — | — | — | — |
| 2023-09-20 | $3.10 | $3.19 | $3.06 | $3.16 | 10,140 | — | — | — | — | — |
| 2023-09-19 | $3.35 | $3.35 | $3.05 | $3.15 | 12,880 | — | — | — | — | — |
| 2023-09-18 | $3.43 | $3.43 | $3.10 | $3.18 | 11,360 | — | — | — | — | — |
| 2023-09-15 | $3.50 | $3.50 | $3.17 | $3.37 | 36,700 | — | — | — | — | — |
| 2023-09-14 | $3.35 | $3.59 | $3.35 | $3.51 | 32,500 | — | — | — | — | — |
| 2023-09-13 | $3.54 | $3.58 | $3.25 | $3.49 | 38,640 | — | — | — | — | — |
| 2023-09-12 | $3.89 | $3.91 | $3.50 | $3.65 | 134,760 | — | — | — | — | — |
| 2023-09-11 | $3.46 | $4.75 | $3.35 | $4.60 | 442,000 | — | — | — | — | — |
| 2023-09-08 | $3.67 | $3.70 | $3.20 | $3.39 | 56,620 | — | — | — | — | — |
| 2023-09-07 | $3.37 | $4.15 | $3.10 | $3.99 | 240,600 | — | — | — | — | — |
| 2023-09-06 | $3.15 | $3.50 | $3.08 | $3.35 | 106,000 | — | — | — | — | — |
| 2023-09-05 | $3.30 | $3.30 | $3.06 | $3.12 | 11,960 | — | — | — | — | — |
| 2023-09-01 | $3.25 | $3.30 | $3.16 | $3.21 | 7,360 | — | — | — | — | — |
| 2023-08-31 | $3.38 | $3.38 | $3.10 | $3.25 | 11,380 | — | — | — | — | — |
| 2023-08-30 | $3.43 | $3.43 | $3.25 | $3.26 | 14,600 | — | — | — | — | — |
| 2023-08-29 | $3.20 | $3.49 | $3.15 | $3.40 | 40,820 | — | — | — | — | — |
| 2023-08-28 | $3.20 | $3.35 | $3.12 | $3.35 | 19,560 | — | — | — | — | — |
| 2023-08-25 | $3.26 | $3.28 | $3.03 | $3.20 | 16,140 | — | — | — | — | — |
| 2023-08-24 | $3.45 | $3.50 | $3.20 | $3.30 | 29,820 | — | — | — | — | — |
| 2023-08-23 | $3.45 | $3.60 | $3.25 | $3.56 | 48,620 | — | — | — | — | — |
| 2023-08-22 | $3.51 | $3.60 | $3.38 | $3.53 | 19,260 | — | — | — | — | — |
| 2023-08-21 | $3.58 | $3.63 | $3.40 | $3.53 | 26,220 | — | — | — | — | — |
| 2023-08-18 | $3.24 | $3.70 | $3.15 | $3.61 | 84,440 | — | — | — | — | — |
| 2023-08-17 | $4.45 | $4.49 | $3.50 | $3.70 | 187,260 | — | — | — | — | — |
| 2023-08-16 | $6.00 | $8.20 | $4.30 | $4.49 | 5,105,560 | — | — | — | — | — |
| 2023-08-15 | $5.45 | $5.45 | $5.05 | $5.30 | 5,260 | — | — | — | — | — |
| 2023-08-14 | $5.50 | $5.55 | $5.15 | $5.40 | 5,620 | — | — | — | — | — |
| 2023-08-11 | $5.90 | $5.91 | $5.30 | $5.35 | 21,900 | — | — | — | — | — |
| 2023-08-10 | $6.26 | $6.45 | $6.00 | $6.10 | 7,560 | — | — | — | — | — |
| 2023-08-09 | $6.20 | $6.45 | $6.20 | $6.30 | 3,880 | — | — | — | — | — |
| 2023-08-08 | $6.35 | $6.45 | $6.05 | $6.35 | 13,020 | — | — | — | — | — |
| 2023-08-07 | $6.75 | $6.85 | $6.45 | $6.45 | 8,760 | — | — | — | — | — |
| 2023-08-04 | $6.95 | $6.95 | $6.75 | $6.75 | 8,040 | — | — | — | — | — |
| 2023-08-03 | $7.10 | $7.10 | $6.80 | $6.85 | 6,260 | — | — | — | — | — |
| 2023-08-02 | $6.95 | $7.20 | $6.95 | $7.00 | 8,660 | — | — | — | — | — |
| 2023-08-01 | $6.80 | $7.28 | $6.80 | $7.10 | 7,560 | — | — | — | — | — |
| 2023-07-31 | $7.20 | $7.50 | $6.50 | $7.00 | 33,940 | — | — | — | — | — |
| 2023-07-28 | $7.85 | $7.95 | $6.95 | $7.25 | 37,600 | — | — | — | — | — |
| 2023-07-27 | $7.70 | $8.30 | $7.50 | $7.70 | 25,260 | — | — | — | — | — |
| 2023-07-26 | $7.60 | $8.05 | $7.40 | $7.75 | 12,600 | — | — | — | — | — |
| 2023-07-25 | $8.45 | $8.45 | $7.40 | $7.60 | 33,140 | — | — | — | — | — |
| 2023-07-24 | $7.50 | $8.73 | $7.35 | $8.35 | 136,200 | — | — | — | — | — |
| 2023-07-21 | $7.70 | $7.70 | $7.15 | $7.50 | 10,980 | — | — | — | — | — |
| 2023-07-20 | $7.75 | $7.75 | $7.25 | $7.55 | 14,780 | — | — | — | — | — |
| 2023-07-19 | $7.95 | $7.95 | $7.55 | $7.55 | 11,240 | — | — | — | — | — |
| 2023-07-18 | $8.00 | $8.10 | $7.60 | $7.90 | 6,820 | — | — | — | — | — |
| 2023-07-17 | $7.60 | $8.10 | $7.40 | $8.00 | 32,400 | — | — | — | — | — |
| 2023-07-14 | $7.95 | $8.00 | $7.35 | $7.55 | 32,500 | — | — | — | — | — |
| 2023-07-13 | $7.70 | $9.15 | $7.65 | $8.10 | 150,700 | — | — | — | — | — |
| 2023-07-12 | $7.30 | $7.50 | $7.05 | $7.45 | 129,600 | — | — | — | — | — |
| 2023-07-11 | $7.20 | $7.24 | $6.90 | $6.95 | 15,700 | — | — | — | — | — |
| 2023-07-10 | $6.75 | $7.50 | $6.72 | $7.10 | 34,960 | — | — | — | — | — |
| 2023-07-07 | $6.85 | $7.10 | $6.57 | $6.80 | 20,840 | — | — | — | — | — |
| 2023-07-06 | $7.15 | $7.15 | $6.60 | $6.65 | 9,940 | — | — | — | — | — |
| 2023-07-05 | $7.25 | $7.30 | $6.75 | $6.95 | 32,240 | — | — | — | — | — |
| 2023-07-03 | $7.15 | $7.65 | $7.15 | $7.15 | 19,480 | — | — | — | — | — |
| 2023-06-30 | $7.20 | $7.80 | $7.05 | $7.05 | 25,580 | — | — | — | — | — |
| 2023-06-29 | $7.15 | $7.50 | $7.00 | $7.15 | 11,000 | — | — | — | — | — |
| 2023-06-28 | $7.45 | $7.47 | $7.20 | $7.25 | 11,860 | — | — | — | — | — |
| 2023-06-27 | $7.50 | $7.65 | $7.20 | $7.35 | 17,020 | — | — | — | — | — |
| 2023-06-26 | $7.70 | $7.92 | $7.15 | $7.45 | 18,780 | — | — | — | — | — |
| 2023-06-23 | $7.90 | $8.15 | $7.70 | $7.70 | 56,000 | — | — | — | — | — |
| 2023-06-22 | $8.55 | $8.63 | $7.65 | $8.25 | 60,940 | — | — | — | — | — |
| 2023-06-21 | $9.25 | $9.95 | $8.55 | $9.25 | 977,160 | — | — | — | — | — |
| 2023-06-20 | $8.50 | $8.90 | $8.45 | $8.80 | 14,980 | — | — | — | — | — |
| 2023-06-16 | $8.70 | $8.85 | $8.50 | $8.65 | 12,100 | — | — | — | — | — |
| 2023-06-15 | $8.80 | $8.80 | $8.20 | $8.60 | 12,160 | — | — | — | — | — |
| 2023-06-14 | $8.65 | $9.00 | $8.25 | $8.85 | 27,080 | — | — | — | — | — |
| 2023-06-13 | $9.75 | $9.95 | $7.85 | $8.55 | 62,760 | — | — | — | — | — |
| 2023-06-12 | $9.05 | $11.00 | $8.90 | $9.80 | 102,640 | — | — | — | — | — |
| 2023-06-09 | $9.30 | $9.45 | $8.90 | $9.25 | 14,200 | — | — | — | — | — |
| 2023-06-08 | $9.00 | $9.25 | $8.90 | $9.25 | 11,580 | — | — | — | — | — |
| 2023-06-07 | $9.20 | $9.40 | $8.90 | $9.05 | 8,680 | — | — | — | — | — |
| 2023-06-06 | $9.20 | $9.60 | $8.85 | $9.10 | 30,420 | — | — | — | — | — |
| 2023-06-05 | $9.50 | $9.50 | $8.85 | $9.05 | 14,220 | — | — | — | — | — |
| 2023-06-02 | $9.35 | $9.35 | $8.80 | $9.10 | 14,420 | — | — | — | — | — |
| 2023-06-01 | $8.95 | $9.25 | $8.80 | $8.95 | 9,180 | — | — | — | — | — |
| 2023-05-31 | $9.50 | $9.60 | $8.75 | $8.90 | 11,520 | — | — | — | — | — |
| 2023-05-30 | $9.65 | $9.65 | $9.25 | $9.50 | 15,780 | — | — | — | — | — |
| 2023-05-26 | $9.40 | $9.60 | $9.05 | $9.50 | 17,040 | — | — | — | — | — |
| 2023-05-25 | $10.25 | $10.50 | $8.60 | $9.40 | 203,760 | — | — | — | — | — |
| 2023-05-24 | $9.35 | $9.38 | $9.07 | $9.20 | 8,620 | — | — | — | — | — |
| 2023-05-23 | $9.80 | $9.90 | $9.25 | $9.45 | 17,960 | — | — | — | — | — |
| 2023-05-22 | $9.25 | $10.10 | $9.20 | $9.75 | 44,140 | — | — | — | — | — |
| 2023-05-19 | $9.10 | $9.50 | $9.00 | $9.20 | 33,720 | — | — | — | — | — |
| 2023-05-18 | $9.20 | $9.90 | $9.05 | $9.50 | 70,260 | — | — | — | — | — |
| 2023-05-17 | $11.30 | $12.20 | $8.91 | $10.00 | 1,258,500 | — | — | — | — | — |
| 2023-05-16 | $9.80 | $10.27 | $9.70 | $10.00 | 5,100 | — | — | — | — | — |
| 2023-05-15 | $10.00 | $10.20 | $9.70 | $10.05 | 7,600 | — | — | — | — | — |
| 2023-05-12 | $10.40 | $10.43 | $9.50 | $10.00 | 11,380 | — | — | — | — | — |
| 2023-05-11 | $10.65 | $10.70 | $10.05 | $10.15 | 11,440 | — | — | — | — | — |
| 2023-05-10 | $10.50 | $11.20 | $10.10 | $10.35 | 16,780 | — | — | — | — | — |
| 2023-05-09 | $11.70 | $11.75 | $10.50 | $10.60 | 17,940 | — | — | — | — | — |
| 2023-05-08 | $11.55 | $11.95 | $11.10 | $11.35 | 10,100 | — | — | — | — | — |
| 2023-05-05 | $11.05 | $12.00 | $10.75 | $11.30 | 23,300 | — | — | — | — | — |
| 2023-05-04 | $11.70 | $11.85 | $10.80 | $11.00 | 17,140 | — | — | — | — | — |
| 2023-05-03 | $11.95 | $12.45 | $11.00 | $11.30 | 43,320 | — | — | — | — | — |
| 2023-05-02 | $10.40 | $14.00 | $10.06 | $13.60 | 171,920 | — | — | — | — | — |
| 2023-05-01 | $9.75 | $10.75 | $9.70 | $10.50 | 22,640 | — | — | — | — | — |
| 2023-04-28 | $9.90 | $10.00 | $9.25 | $9.55 | 30,940 | — | — | — | — | — |
| 2023-04-27 | $10.95 | $11.00 | $9.90 | $10.25 | 28,740 | — | — | — | — | — |
| 2023-04-26 | $11.10 | $11.45 | $10.65 | $11.05 | 20,260 | — | — | — | — | — |
| 2023-04-25 | $12.05 | $12.65 | $11.05 | $11.30 | 21,180 | — | — | — | — | — |
| 2023-04-24 | $12.70 | $13.27 | $12.05 | $12.25 | 30,720 | — | — | — | — | — |
| 2023-04-21 | $14.40 | $14.60 | $12.50 | $12.85 | 44,280 | — | — | — | — | — |
| 2023-04-20 | $13.50 | $15.75 | $13.18 | $14.95 | 81,860 | — | — | — | — | — |
| 2023-04-19 | $13.15 | $13.85 | $11.65 | $13.80 | 43,300 | — | — | — | — | — |
| 2023-04-18 | $13.75 | $13.75 | $12.50 | $13.25 | 55,640 | — | — | — | — | — |
| 2023-04-17 | $16.00 | $16.40 | $14.05 | $14.75 | 83,400 | — | — | — | — | — |
| 2023-04-14 | $12.75 | $22.30 | $12.50 | $15.55 | 601,960 | — | — | — | — | — |
| 2023-04-13 | $11.25 | $12.60 | $11.25 | $12.45 | 45,000 | — | — | — | — | — |
| 2023-04-12 | $11.70 | $12.15 | $10.98 | $11.45 | 32,580 | — | — | — | — | — |
| 2023-04-11 | $11.90 | $12.25 | $10.55 | $11.50 | 130,860 | — | — | — | — | — |
| 2023-04-10 | $10.90 | $12.30 | $10.15 | $11.80 | 170,240 | — | — | — | — | — |
| 2023-04-06 | $12.05 | $15.00 | $8.04 | $11.80 | 2,805,240 | — | — | — | — | — |
| 2023-04-05 | $10.95 | $11.50 | $9.25 | $9.25 | 50,180 | — | — | — | — | — |
| 2023-04-04 | $16.00 | $16.00 | $11.05 | $11.60 | 196,800 | — | — | — | — | — |
| 2023-04-03 | $20.75 | $20.75 | $13.75 | $14.25 | 95,188 | — | — | — | — | — |
| 2023-03-31 | $21.00 | $21.75 | $19.50 | $20.75 | 30,112 | — | — | — | — | — |
| 2023-03-30 | $22.50 | $24.25 | $20.75 | $21.00 | 36,278 | — | — | — | — | — |
| 2023-03-29 | $21.25 | $22.00 | $20.50 | $21.75 | 15,406 | — | — | — | — | — |
| 2023-03-28 | $22.25 | $22.50 | $20.25 | $20.50 | 14,460 | — | — | — | — | — |
| 2023-03-27 | $23.00 | $23.75 | $21.75 | $22.25 | 15,849 | — | — | — | — | — |
| 2023-03-24 | $23.75 | $25.50 | $21.25 | $22.50 | 29,737 | — | — | — | — | — |
| 2023-03-23 | $24.25 | $26.75 | $22.75 | $24.25 | 21,932 | — | — | — | — | — |
| 2023-03-22 | $26.75 | $26.75 | $23.75 | $24.50 | 14,340 | — | — | — | — | — |
| 2023-03-21 | $24.75 | $29.75 | $24.75 | $27.50 | 38,757 | — | — | — | — | — |
| 2023-03-20 | $24.25 | $26.25 | $23.75 | $24.75 | 8,857 | — | — | — | — | — |
| 2023-03-17 | $26.50 | $27.25 | $21.50 | $24.50 | 30,222 | — | — | — | — | — |
| 2023-03-16 | $30.00 | $31.25 | $25.25 | $26.75 | 34,040 | — | — | — | — | — |
| 2023-03-15 | $34.00 | $35.00 | $30.00 | $31.25 | 11,386 | — | — | — | — | — |
| 2023-03-14 | $36.75 | $40.00 | $34.50 | $35.00 | 7,540 | — | — | — | — | — |
| 2023-03-13 | $37.50 | $37.50 | $35.00 | $36.75 | 7,353 | — | — | — | — | — |
| 2023-03-10 | $38.50 | $39.50 | $35.25 | $36.25 | 9,441 | — | — | — | — | — |
| 2023-03-09 | $41.75 | $41.75 | $38.50 | $39.50 | 7,708 | — | — | — | — | — |
| 2023-03-08 | $42.00 | $42.00 | $40.00 | $40.25 | 7,299 | — | — | — | — | — |
| 2023-03-07 | $44.25 | $44.75 | $39.00 | $42.50 | 9,866 | — | — | — | — | — |
| 2023-03-06 | $43.75 | $45.00 | $43.25 | $44.00 | 5,314 | — | — | — | — | — |
| 2023-03-03 | $45.00 | $45.25 | $43.25 | $45.00 | 5,386 | — | — | — | — | — |
| 2023-03-02 | $43.25 | $46.50 | $43.25 | $45.00 | 6,825 | — | — | — | — | — |
| 2023-03-01 | $44.50 | $44.75 | $42.50 | $44.00 | 6,790 | — | — | — | — | — |
| 2023-02-28 | $43.25 | $45.00 | $41.75 | $42.75 | 4,369 | — | — | — | — | — |
| 2023-02-27 | $41.00 | $43.25 | $41.00 | $43.00 | 5,089 | — | — | — | — | — |
| 2023-02-24 | $44.25 | $45.25 | $41.00 | $42.25 | 8,973 | — | — | — | — | — |
| 2023-02-23 | $45.00 | $46.00 | $42.50 | $45.25 | 9,962 | — | — | — | — | — |
| 2023-02-22 | $40.00 | $46.50 | $38.75 | $45.25 | 21,534 | — | — | — | — | — |
| 2023-02-21 | $45.00 | $45.00 | $40.00 | $41.50 | 17,076 | — | — | — | — | — |
| 2023-02-17 | $46.00 | $46.25 | $42.75 | $43.25 | 19,522 | — | — | — | — | — |
| 2023-02-16 | $47.25 | $48.00 | $44.50 | $46.00 | 19,571 | — | — | — | — | — |
| 2023-02-15 | $47.00 | $48.00 | $46.75 | $48.00 | 17,356 | — | — | — | — | — |
| 2023-02-14 | $46.50 | $49.50 | $46.25 | $47.50 | 9,456 | — | — | — | — | — |
| 2023-02-13 | $45.25 | $51.75 | $45.00 | $47.50 | 24,773 | — | — | — | — | — |
| 2023-02-10 | $47.50 | $47.50 | $43.75 | $44.75 | 31,068 | — | — | — | — | — |
| 2023-02-09 | $55.25 | $57.50 | $48.00 | $48.75 | 129,803 | — | — | — | — | — |
| 2023-02-08 | $51.25 | $52.00 | $48.50 | $48.50 | 14,305 | — | — | — | — | — |
| 2023-02-07 | $52.00 | $52.50 | $49.50 | $50.50 | 17,755 | — | — | — | — | — |
| 2023-02-06 | $52.50 | $54.25 | $50.75 | $52.00 | 19,808 | — | — | — | — | — |
| 2023-02-03 | $54.25 | $55.00 | $50.25 | $51.00 | 29,329 | — | — | — | — | — |
| 2023-02-02 | $51.25 | $56.00 | $50.50 | $54.25 | 33,795 | — | — | — | — | — |
| 2023-02-01 | $54.00 | $54.00 | $50.25 | $52.00 | 19,390 | — | — | — | — | — |
| 2023-01-31 | $50.00 | $55.50 | $49.50 | $54.00 | 30,234 | — | — | — | — | — |
| 2023-01-30 | $51.25 | $53.50 | $47.75 | $50.75 | 44,699 | — | — | — | — | — |
| 2023-01-27 | $54.75 | $55.00 | $49.75 | $51.75 | 89,910 | — | — | — | — | — |
| 2023-01-26 | $72.75 | $87.50 | $53.00 | $57.00 | 451,704 | — | — | — | — | — |
| 2023-01-25 | $64.25 | $65.00 | $57.50 | $60.25 | 21,452 | — | — | — | — | — |
| 2023-01-24 | $66.25 | $67.50 | $62.50 | $64.25 | 33,715 | — | — | — | — | — |
| 2023-01-23 | $70.00 | $79.25 | $64.50 | $69.75 | 69,942 | — | — | — | — | — |
| 2023-01-20 | $67.50 | $73.75 | $65.00 | $70.00 | 18,552 | — | — | — | — | — |
| 2023-01-19 | $68.50 | $69.25 | $63.00 | $65.00 | 6,666 | — | — | — | — | — |
| 2023-01-18 | $73.50 | $75.00 | $65.00 | $66.50 | 11,617 | — | — | — | — | — |
| 2023-01-17 | $74.25 | $78.50 | $71.75 | $75.00 | 12,896 | — | — | — | — | — |
| 2023-01-13 | $75.00 | $77.50 | $70.00 | $74.00 | 19,956 | — | — | — | — | — |
| 2023-01-12 | $77.25 | $85.00 | $72.50 | $76.50 | 17,978 | — | — | — | — | — |
| 2023-01-11 | $80.25 | $85.00 | $71.25 | $75.00 | 7,302 | — | — | — | — | — |
| 2023-01-10 | $82.50 | $85.00 | $77.75 | $80.25 | 6,345 | — | — | — | — | — |
| 2023-01-09 | $86.25 | $97.50 | $72.50 | $80.75 | 14,432 | — | — | — | — | — |
| 2023-01-06 | $75.75 | $107.50 | $65.25 | $81.00 | 39,433 | — | — | — | — | — |
| 2023-01-05 | $72.50 | $79.75 | $67.25 | $73.50 | 19,819 | — | — | — | — | — |
| 2023-01-04 | $57.50 | $142.50 | $53.00 | $87.50 | 280,529 | — | — | — | — | — |
| 2023-01-03 | $47.25 | $50.00 | $46.25 | $48.25 | 1,402 | — | — | — | — | — |
| 2022-12-30 | $46.50 | $49.50 | $46.50 | $48.00 | 1,723 | — | — | — | — | — |
| 2022-12-29 | $44.50 | $50.00 | $44.00 | $48.00 | 3,484 | — | — | — | — | — |
| 2022-12-28 | $55.50 | $56.25 | $43.25 | $48.00 | 2,426 | — | — | — | — | — |
| 2022-12-27 | $51.75 | $60.00 | $51.75 | $55.25 | 1,142 | — | — | — | — | — |
| 2022-12-23 | $64.50 | $67.25 | $58.75 | $59.00 | 516 | — | — | — | — | — |
| 2022-12-22 | $67.25 | $69.50 | $59.50 | $60.75 | 1,591 | — | — | — | — | — |
| 2022-12-21 | $66.50 | $70.00 | $65.25 | $66.75 | 880 | — | — | — | — | — |
| 2022-12-20 | $67.25 | $72.00 | $65.25 | $72.00 | 1,577 | — | — | — | — | — |
| 2022-12-19 | $72.75 | $72.75 | $66.50 | $72.00 | 1,472 | — | — | — | — | — |
| 2022-12-16 | $65.00 | $75.00 | $62.75 | $75.00 | 3,143 | — | — | — | — | — |
| 2022-12-15 | $66.00 | $73.50 | $64.00 | $65.25 | 4,064 | — | — | — | — | — |
| 2022-12-14 | $65.50 | $70.00 | $62.50 | $68.00 | 1,338 | — | — | — | — | — |
| 2022-12-13 | $70.00 | $73.75 | $66.25 | $67.50 | 914 | — | — | — | — | — |
| 2022-12-12 | $67.50 | $75.75 | $66.50 | $70.50 | 1,804 | — | — | — | — | — |
| 2022-12-09 | $64.00 | $67.50 | $62.75 | $66.50 | 572 | — | — | — | — | — |
| 2022-12-08 | $64.50 | $67.50 | $62.50 | $64.25 | 1,609 | — | — | — | — | — |
| 2022-12-07 | $69.50 | $69.50 | $62.75 | $64.50 | 978 | — | — | — | — | — |
| 2022-12-06 | $72.25 | $72.25 | $62.75 | $66.25 | 1,622 | — | — | — | — | — |
| 2022-12-05 | $75.00 | $75.00 | $72.00 | $72.50 | 549 | — | — | — | — | — |
| 2022-12-02 | $74.75 | $75.00 | $72.50 | $75.00 | 950 | — | — | — | — | — |
| 2022-12-01 | $75.00 | $76.25 | $72.75 | $74.75 | 949 | — | — | — | — | — |
| 2022-11-30 | $75.00 | $75.00 | $71.25 | $73.75 | 950 | — | — | — | — | — |
| 2022-11-29 | $77.25 | $77.25 | $70.25 | $72.50 | 2,215 | — | — | — | — | — |
| 2022-11-28 | $83.25 | $85.00 | $75.00 | $75.75 | 2,132 | — | — | — | — | — |
| 2022-11-25 | $88.75 | $89.00 | $82.50 | $83.50 | 806 | — | — | — | — | — |
| 2022-11-23 | $92.25 | $92.25 | $87.50 | $89.00 | 1,112 | — | — | — | — | — |
| 2022-11-22 | $95.00 | $95.00 | $87.75 | $93.75 | 2,220 | — | — | — | — | — |
| 2022-11-21 | $102.50 | $102.50 | $92.50 | $93.75 | 884 | — | — | — | — | — |
| 2022-11-18 | $107.50 | $107.50 | $100.00 | $100.75 | 518 | — | — | — | — | — |
| 2022-11-17 | $107.25 | $110.00 | $101.25 | $103.00 | 619 | — | — | — | — | — |
| 2022-11-16 | $112.50 | $112.50 | $105.25 | $107.50 | 497 | — | — | — | — | — |
| 2022-11-15 | $112.50 | $118.00 | $109.50 | $112.50 | 763 | — | — | — | — | — |
| 2022-11-14 | $114.00 | $115.00 | $106.25 | $111.00 | 672 | — | — | — | — | — |
| 2022-11-11 | $104.75 | $115.00 | $102.75 | $113.25 | 955 | — | — | — | — | — |
| 2022-11-10 | $96.50 | $107.50 | $96.25 | $106.75 | 1,124 | — | — | — | — | — |
| 2022-11-09 | $107.50 | $107.75 | $92.50 | $96.00 | 1,544 | — | — | — | — | — |
| 2022-11-08 | $108.75 | $117.50 | $107.50 | $109.50 | 828 | — | — | — | — | — |
| 2022-11-07 | $115.00 | $124.50 | $103.50 | $112.00 | 1,430 | — | — | — | — | — |
| 2022-11-04 | $116.75 | $119.50 | $112.75 | $115.00 | 951 | — | — | — | — | — |
| 2022-11-03 | $134.00 | $135.00 | $114.00 | $116.75 | 2,621 | — | — | — | — | — |
| 2022-11-02 | $137.50 | $137.50 | $130.25 | $130.25 | 1,048 | — | — | — | — | — |
| 2022-11-01 | $140.00 | $140.50 | $132.50 | $136.50 | 1,421 | — | — | — | — | — |
| 2022-10-31 | $139.50 | $140.00 | $130.50 | $135.75 | 853 | — | — | — | — | — |
| 2022-10-28 | $142.75 | $145.00 | $130.00 | $142.75 | 2,436 | — | — | — | — | — |
| 2022-10-27 | $158.50 | $160.00 | $140.25 | $144.25 | 2,518 | — | — | — | — | — |
| 2022-10-26 | $160.00 | $168.75 | $155.50 | $156.25 | 1,466 | — | — | — | — | — |
| 2022-10-25 | $157.75 | $167.50 | $157.50 | $164.00 | 1,714 | — | — | — | — | — |
| 2022-10-24 | $168.75 | $168.75 | $152.75 | $158.75 | 1,267 | — | — | — | — | — |
| 2022-10-21 | $176.50 | $176.50 | $165.00 | $169.75 | 1,427 | — | — | — | — | — |
| 2022-10-20 | $177.25 | $178.75 | $171.25 | $176.25 | 706 | — | — | — | — | — |
| 2022-10-19 | $181.75 | $184.25 | $175.00 | $177.50 | 892 | — | — | — | — | — |
| 2022-10-18 | $197.50 | $200.00 | $177.75 | $183.00 | 2,120 | — | — | — | — | — |
| 2022-10-17 | $187.50 | $196.25 | $182.75 | $195.25 | 1,351 | — | — | — | — | — |
| 2022-10-14 | $182.50 | $190.00 | $180.25 | $188.00 | 1,326 | — | — | — | — | — |
| 2022-10-13 | $171.50 | $186.25 | $171.50 | $185.00 | 743 | — | — | — | — | — |
| 2022-10-12 | $182.50 | $183.00 | $172.50 | $180.25 | 749 | — | — | — | — | — |
| 2022-10-11 | $184.00 | $185.75 | $176.25 | $182.50 | 601 | — | — | — | — | — |
| 2022-10-10 | $177.50 | $187.50 | $169.75 | $184.00 | 1,556 | — | — | — | — | — |
| 2022-10-07 | $189.75 | $189.75 | $177.50 | $182.00 | 1,106 | — | — | — | — | — |
| 2022-10-06 | $182.50 | $190.00 | $180.00 | $187.75 | 1,253 | — | — | — | — | — |
| 2022-10-05 | $176.25 | $185.00 | $175.00 | $182.50 | 984 | — | — | — | — | — |
| 2022-10-04 | $182.00 | $182.50 | $176.50 | $179.25 | 1,285 | — | — | — | — | — |
| 2022-10-03 | $170.25 | $182.50 | $170.25 | $176.50 | 1,130 | — | — | — | — | — |
| 2022-09-30 | $171.25 | $177.50 | $168.25 | $173.25 | 1,485 | — | — | — | — | — |
| 2022-09-29 | $172.75 | $174.25 | $166.25 | $171.00 | 1,087 | — | — | — | — | — |
| 2022-09-28 | $164.75 | $177.25 | $163.00 | $172.50 | 1,262 | — | — | — | — | — |
| 2022-09-27 | $168.50 | $175.00 | $165.75 | $170.25 | 1,092 | — | — | — | — | — |
| 2022-09-26 | $167.75 | $182.50 | $165.00 | $167.50 | 1,592 | — | — | — | — | — |
| 2022-09-23 | $170.25 | $177.50 | $163.75 | $172.75 | 2,720 | — | — | — | — | — |
| 2022-09-22 | $172.75 | $179.50 | $163.75 | $173.25 | 2,257 | — | — | — | — | — |
| 2022-09-21 | $173.75 | $186.50 | $165.00 | $172.50 | 2,665 | — | — | — | — | — |
| 2022-09-20 | $170.00 | $180.00 | $167.50 | $175.00 | 2,482 | — | — | — | — | — |
| 2022-09-19 | $184.75 | $189.75 | $165.00 | $167.50 | 3,805 | — | — | — | — | — |
| 2022-09-16 | $201.00 | $204.50 | $183.25 | $185.00 | 4,314 | — | — | — | — | — |
| 2022-09-15 | $225.00 | $230.00 | $197.50 | $204.00 | 20,922 | — | — | — | — | — |
| 2022-09-14 | $192.50 | $203.25 | $187.75 | $198.50 | 1,997 | — | — | — | — | — |
| 2022-09-13 | $192.75 | $197.50 | $190.25 | $193.75 | 2,129 | — | — | — | — | — |
| 2022-09-12 | $200.00 | $215.00 | $192.50 | $203.25 | 4,229 | — | — | — | — | — |
| 2022-09-09 | $194.25 | $200.00 | $190.75 | $197.00 | 1,901 | — | — | — | — | — |
| 2022-09-08 | $190.25 | $200.00 | $185.50 | $189.00 | 1,326 | — | — | — | — | — |
| 2022-09-07 | $195.00 | $199.75 | $190.00 | $194.25 | 1,217 | — | — | — | — | — |
| 2022-09-06 | $198.00 | $200.00 | $191.50 | $196.25 | 1,439 | — | — | — | — | — |
| 2022-09-02 | $200.00 | $206.25 | $186.75 | $193.75 | 2,810 | — | — | — | — | — |
| 2022-09-01 | $195.25 | $199.50 | $181.25 | $191.75 | 2,958 | — | — | — | — | — |
| 2022-08-31 | $197.50 | $200.00 | $195.00 | $196.75 | 1,528 | — | — | — | — | — |
| 2022-08-30 | $212.50 | $217.50 | $196.25 | $197.00 | 5,096 | — | — | — | — | — |
| 2022-08-29 | $207.50 | $220.00 | $207.50 | $216.75 | 3,966 | — | — | — | — | — |
| 2022-08-26 | $227.00 | $227.50 | $215.00 | $216.50 | 3,950 | — | — | — | — | — |
| 2022-08-25 | $230.00 | $234.50 | $222.50 | $223.75 | 3,521 | — | — | — | — | — |
| 2022-08-24 | $225.00 | $231.25 | $222.50 | $225.75 | 3,784 | — | — | — | — | — |
| 2022-08-23 | $241.25 | $245.00 | $217.25 | $221.25 | 9,739 | — | — | — | — | — |
| 2022-08-22 | $252.50 | $257.50 | $241.25 | $243.00 | 6,579 | — | — | — | — | — |
| 2022-08-19 | $267.50 | $272.50 | $246.50 | $255.00 | 13,876 | — | — | — | — | — |
| 2022-08-18 | $280.00 | $285.00 | $267.50 | $277.50 | 11,731 | — | — | — | — | — |
| 2022-08-17 | $282.50 | $307.50 | $270.00 | $272.50 | 22,904 | — | — | — | — | — |
| 2022-08-16 | $270.00 | $325.00 | $262.50 | $280.00 | 36,203 | — | — | — | — | — |
| 2022-08-15 | $271.25 | $275.00 | $262.50 | $270.00 | 8,394 | — | — | — | — | — |
| 2022-08-12 | $282.50 | $300.00 | $282.50 | $297.50 | 8,942 | — | — | — | — | — |
| 2022-08-11 | $282.50 | $310.00 | $275.00 | $280.00 | 11,470 | — | — | — | — | — |
| 2022-08-10 | $267.50 | $277.50 | $260.00 | $277.50 | 9,074 | — | — | — | — | — |
| 2022-08-09 | $270.00 | $272.50 | $252.50 | $262.50 | 7,512 | — | — | — | — | — |
| 2022-08-08 | $270.00 | $282.50 | $265.00 | $272.50 | 10,230 | — | — | — | — | — |
| 2022-08-05 | $272.50 | $287.50 | $262.50 | $267.50 | 9,198 | — | — | — | — | — |
| 2022-08-04 | $272.50 | $297.50 | $265.00 | $277.50 | 17,144 | — | — | — | — | — |
| 2022-08-03 | $285.00 | $290.00 | $265.00 | $275.00 | 18,153 | — | — | — | — | — |
| 2022-08-02 | $285.00 | $337.50 | $277.50 | $282.50 | 50,321 | — | — | — | — | — |
| 2022-08-01 | $265.00 | $277.50 | $250.00 | $270.00 | 22,838 | — | — | — | — | — |
| 2022-07-29 | $305.00 | $315.00 | $260.00 | $277.50 | 34,748 | — | — | — | — | — |
| 2022-07-28 | $360.00 | $365.00 | $282.50 | $337.50 | 139,976 | — | — | — | — | — |
| 2022-07-27 | $227.00 | $445.00 | $227.00 | $317.50 | 231,318 | — | — | — | — | — |
| 2022-07-26 | $242.50 | $248.00 | $217.50 | $221.00 | 6,545 | — | — | — | — | — |
| 2022-07-25 | $247.50 | $277.50 | $240.00 | $255.00 | 4,990 | — | — | — | — | — |
| 2022-07-22 | $272.50 | $272.50 | $245.00 | $255.00 | 4,411 | — | — | — | — | — |
| 2022-07-21 | $265.00 | $282.50 | $257.50 | $272.50 | 6,312 | — | — | — | — | — |
| 2022-07-20 | $302.50 | $310.00 | $272.50 | $275.00 | 11,718 | — | — | — | — | — |
| 2022-07-19 | $244.00 | $298.50 | $242.50 | $292.50 | 12,599 | — | — | — | — | — |
| 2022-07-18 | $230.00 | $265.00 | $230.00 | $245.00 | 9,326 | — | — | — | — | — |
| 2022-07-15 | $235.00 | $235.00 | $224.00 | $231.00 | 3,911 | — | — | — | — | — |
| 2022-07-14 | $237.50 | $242.50 | $220.00 | $228.75 | 4,714 | — | — | — | — | — |
| 2022-07-13 | $246.25 | $255.00 | $227.50 | $243.75 | 5,618 | — | — | — | — | — |
| 2022-07-12 | $280.00 | $287.50 | $260.00 | $262.50 | 6,006 | — | — | — | — | — |
| 2022-07-11 | $295.00 | $302.50 | $282.50 | $285.00 | 6,127 | — | — | — | — | — |
| 2022-07-08 | $320.00 | $337.50 | $310.00 | $320.00 | 11,449 | — | — | — | — | — |
| 2022-07-07 | $365.00 | $416.25 | $320.00 | $332.50 | 69,520 | — | — | — | — | — |
| 2022-07-06 | $295.00 | $422.50 | $275.00 | $302.50 | 22,553 | — | — | — | — | — |
| 2022-07-05 | $340.00 | $375.00 | $307.50 | $310.00 | 6,807 | — | — | — | — | — |
| 2022-07-01 | $487.50 | $497.50 | $332.50 | $347.50 | 10,682 | — | — | — | — | — |
| 2022-06-30 | $774.25 | $782.50 | $475.00 | $507.50 | 12,397 | — | — | — | — | — |
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.