Iveco Group IVCGF
+35.6%vs Day 1Spinoff of CNH Industrial NV (CNH) · Classic Spinoff · Spun Jan 3, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 3, 2022 |
| Days since spinoff | 1729 days · 1725 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | January 3, 2024 |
| Parent | CNH Industrial NV (CNH) |
| Day-1 reaction | |
| Day 1 open | $12.25 |
| Day 1 return (open→close) | +0.0% |
| Day 1 price (close) | $12.25 |
| Day 1 range | $12.05 – $12.25 +1.7% spread |
| Day 1 low held? | Breached after 2 sessions to -62.4% below |
| Price levels | |
| Post-spin low (closing) | $4.54 on Sep 23, 2022 · 262 days post-spin |
| Current price (Sep 25, 2026) | $16.00 |
| Returns | |
| Return vs Day 1 (close) | +35.6% |
| — range by day 1 entry theoretical bounds | +35.6% to +37.9% |
| Return vs post-spin low (price) | +252.4% |
| Total return vs low incl. dividends since | +266.0% |
| First-quarter return (≈90d) | -46.9% |
| 1-year return | -49.6% |
| 3-year return | -22.1% |
| Annualized return (CAGR) | +6.7% |
| Versus benchmarks | |
| S&P 500 over same window | +72.9% |
| Annualized excess vs S&P | -5.6% |
| Risk & recovery | |
| Max drawdown | -64.0% |
| Days to recover Day 1 | 9 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 266,346,803 |
| Treasury shares repurchased and held · Mar 31, 2026 | 4,868,597 |
| Diluted average shares the EPS denominator | 268,000,000 |
| Free float | 166,453,435 62% of shares outstanding |
| Held by institutions | 36% insiders 28.9% |
| Share count trend Mar 2025 → Mar 2026 | +0.0% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $8.88K |
| Normal volume baseline | 4,300 shares · now 0.13x |
| Day 1 volume | 3.0x normal · first week 15.5x |
| Decay | half in 1 session · normal by 1 |
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. 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 · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | 1,400 | 166,453,435 | 0.00% | $4.26B | — | — |
| 2026-09-24 | $15.84 | $16.00 | $15.84 | $16.00 | 500 | 166,453,435 | 0.00% | $4.26B | — | — |
| 2026-09-23 | $16.00 | $16.14 | $16.00 | $16.02 | 1,400 | 166,453,435 | 0.00% | $4.27B | — | — |
| 2026-09-22 | $16.00 | $16.01 | $16.00 | $16.00 | 800 | 166,453,435 | 0.00% | $4.26B | — | — |
| 2026-09-21 | $15.95 | $16.50 | $15.95 | $16.23 | 1,900 | 166,453,435 | 0.00% | $4.32B | — | — |
| 2026-09-18 | $16.16 | $16.16 | $16.16 | $16.16 | — | 166,453,435 | — | $4.30B | — | — |
| 2026-09-17 | $16.20 | $16.20 | $16.16 | $16.16 | 1,600 | 166,453,435 | 0.00% | $4.30B | — | — |
| 2026-09-16 | $16.11 | $16.11 | $16.11 | $16.11 | — | 166,453,435 | — | $4.29B | — | — |
| 2026-09-15 | $16.11 | $16.11 | $16.11 | $16.11 | — | 166,453,435 | — | $4.29B | — | — |
| 2026-09-14 | $16.11 | $16.11 | $16.11 | $16.11 | 300 | 166,453,435 | 0.00% | $4.29B | — | — |
| 2026-09-11 | $16.22 | $16.52 | $16.22 | $16.26 | 600 | 166,453,435 | 0.00% | $4.33B | — | — |
| 2026-09-10 | $16.10 | $16.30 | $16.10 | $16.30 | 3,800 | 166,453,435 | 0.00% | $4.34B | — | — |
| 2026-09-09 | $16.18 | $16.31 | $16.18 | $16.31 | 900 | 166,453,435 | 0.00% | $4.34B | — | — |
| 2026-09-08 | $15.99 | $16.10 | $15.98 | $15.98 | 5,100 | 166,453,435 | 0.00% | $4.26B | — | — |
| 2026-09-04 | $16.05 | $16.05 | $16.05 | $16.05 | — | 166,453,435 | — | $4.27B | — | — |
| 2026-09-03 | $16.05 | $16.05 | $16.05 | $16.05 | 300 | 166,453,435 | 0.00% | $4.27B | — | — |
| 2026-09-02 | $16.05 | $16.05 | $16.05 | $16.05 | — | 166,453,435 | — | $4.27B | — | — |
| 2026-09-01 | $16.05 | $16.05 | $16.05 | $16.05 | — | 166,453,435 | — | $4.27B | — | — |
| 2026-08-31 | $16.11 | $16.11 | $16.05 | $16.05 | 300 | 166,453,435 | 0.00% | $4.27B | — | — |
| 2026-08-28 | $16.29 | $16.29 | $16.29 | $16.29 | 800 | 166,453,435 | 0.00% | $4.34B | — | — |
| 2026-08-27 | $16.53 | $16.53 | $16.53 | $16.53 | 200 | 166,453,435 | 0.00% | $4.40B | — | — |
| 2026-08-26 | $16.10 | $16.17 | $16.10 | $16.17 | 600 | 166,453,435 | 0.00% | $4.31B | — | — |
| 2026-08-25 | $16.07 | $16.35 | $16.07 | $16.35 | 600 | 166,453,435 | 0.00% | $4.35B | — | — |
| 2026-08-24 | $16.26 | $16.26 | $16.04 | $16.04 | 800 | 166,453,435 | 0.00% | $4.27B | — | — |
| 2026-08-21 | $16.19 | $16.19 | $16.19 | $16.19 | — | 166,453,435 | — | $4.31B | — | — |
| 2026-08-20 | $16.19 | $16.19 | $16.19 | $16.19 | 200 | 166,453,435 | 0.00% | $4.31B | — | — |
| 2026-08-19 | $16.05 | $16.18 | $15.91 | $16.18 | 4,100 | 166,453,435 | 0.00% | $4.31B | — | — |
| 2026-08-18 | $16.22 | $16.22 | $16.22 | $16.22 | 300 | 166,453,435 | 0.00% | $4.32B | — | — |
| 2026-08-17 | $16.18 | $16.18 | $16.18 | $16.18 | 400 | 166,453,435 | 0.00% | $4.31B | — | — |
| 2026-08-14 | $16.00 | $16.00 | $16.00 | $16.00 | — | 166,453,435 | — | $4.26B | — | — |
| 2026-08-13 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | $4.26B | — | — |
| 2026-08-12 | $16.11 | $16.11 | $15.95 | $16.00 | 1,000 | — | 0.00% | $4.26B | — | — |
| 2026-08-11 | $15.95 | $16.00 | $15.95 | $16.00 | 1,400 | — | 0.00% | $4.26B | — | — |
| 2026-08-10 | $15.95 | $15.95 | $15.95 | $15.95 | 500 | — | 0.00% | $4.25B | — | — |
| 2026-08-07 | $16.00 | $16.00 | $16.00 | $16.00 | 1,500 | — | 0.00% | $4.26B | — | — |
| 2026-08-06 | $16.00 | $16.00 | $16.00 | $16.00 | 100 | — | 0.00% | $4.26B | — | — |
| 2026-08-05 | $15.83 | $15.83 | $15.83 | $15.83 | — | — | — | $4.22B | — | — |
| 2026-08-04 | $16.01 | $16.01 | $15.83 | $15.83 | 2,600 | — | 0.00% | $4.22B | — | — |
| 2026-08-03 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | $4.20B | — | — |
| 2026-07-31 | $15.77 | $15.78 | $15.77 | $15.78 | 300 | — | 0.00% | $4.20B | — | — |
| 2026-07-30 | $15.90 | $15.90 | $15.90 | $15.90 | — | — | — | $4.23B | — | — |
| 2026-07-29 | $15.90 | $15.90 | $15.90 | $15.90 | 700 | — | 0.00% | $4.23B | — | — |
| 2026-07-28 | $16.02 | $16.02 | $16.02 | $16.02 | 500 | — | 0.00% | $4.27B | — | — |
| 2026-07-27 | $15.85 | $15.87 | $15.85 | $15.87 | 400 | — | 0.00% | $4.23B | — | — |
| 2026-07-24 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-23 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-22 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-21 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-20 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-17 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-16 | $15.87 | $15.87 | $15.87 | $15.87 | — | — | — | $4.23B | — | — |
| 2026-07-15 | $15.87 | $15.87 | $15.87 | $15.87 | 300 | — | 0.00% | $4.23B | — | — |
| 2026-07-14 | $16.17 | $16.17 | $16.17 | $16.17 | — | — | — | $4.31B | — | — |
| 2026-07-13 | $15.75 | $16.17 | $15.59 | $16.17 | 1,500 | — | 0.00% | $4.31B | — | — |
| 2026-07-10 | $15.75 | $16.02 | $15.75 | $16.02 | 1,300 | — | 0.00% | $4.27B | — | — |
| 2026-07-09 | $15.87 | $16.01 | $15.87 | $16.01 | 600 | — | 0.00% | $4.26B | — | — |
| 2026-07-08 | $15.81 | $15.81 | $15.81 | $15.81 | 300 | — | 0.00% | $4.21B | — | — |
| 2026-07-07 | $15.92 | $15.92 | $15.84 | $15.84 | 500 | — | 0.00% | $4.22B | — | — |
| 2026-07-06 | $15.81 | $15.81 | $15.81 | $15.81 | — | — | — | $4.21B | — | — |
| 2026-07-02 | $15.99 | $15.99 | $15.81 | $15.81 | 900 | — | 0.00% | $4.21B | — | — |
| 2026-07-01 | $15.89 | $15.89 | $15.89 | $15.89 | — | — | — | $4.23B | — | — |
| 2026-06-30 | $15.89 | $15.89 | $15.89 | $15.89 | — | — | — | $4.23B | — | — |
| 2026-06-29 | $15.89 | $15.89 | $15.89 | $15.89 | 300 | — | 0.00% | $4.23B | — | — |
| 2026-06-26 | $15.77 | $15.77 | $15.77 | $15.77 | — | — | — | $4.20B | — | — |
| 2026-06-25 | $15.77 | $15.77 | $15.77 | $15.77 | — | — | — | $4.20B | — | — |
| 2026-06-24 | $15.77 | $15.77 | $15.77 | $15.77 | — | — | — | $4.20B | — | — |
| 2026-06-23 | $15.77 | $15.77 | $15.77 | $15.77 | 200 | — | 0.00% | $4.20B | — | — |
| 2026-06-22 | $15.96 | $15.98 | $15.94 | $15.94 | 900 | — | 0.00% | $4.25B | — | — |
| 2026-06-18 | $16.02 | $16.02 | $16.02 | $16.02 | 100 | — | 0.00% | $4.27B | — | — |
| 2026-06-17 | $16.28 | $16.28 | $16.28 | $16.28 | — | — | — | $4.34B | — | — |
| 2026-06-16 | $16.28 | $16.28 | $16.28 | $16.28 | — | — | — | $4.34B | — | — |
| 2026-06-15 | $16.27 | $16.28 | $16.10 | $16.28 | 800 | — | 0.00% | $4.34B | — | — |
| 2026-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | $4.26B | — | — |
| 2026-06-11 | $16.00 | $16.00 | $16.00 | $16.00 | 1,100 | — | 0.00% | $4.26B | — | — |
| 2026-06-10 | $16.05 | $16.05 | $16.05 | $16.05 | 200 | — | 0.00% | $4.27B | — | — |
| 2026-06-09 | $15.96 | $16.00 | $15.96 | $16.00 | 800 | — | 0.00% | $4.26B | — | — |
| 2026-06-08 | $16.14 | $16.14 | $16.14 | $16.14 | — | — | — | $4.30B | — | — |
| 2026-06-05 | $16.14 | $16.14 | $16.14 | $16.14 | 400 | — | 0.00% | $4.30B | — | — |
| 2026-06-04 | $16.06 | $16.21 | $16.06 | $16.09 | 1,500 | — | 0.00% | $4.29B | — | — |
| 2026-06-03 | $15.97 | $16.14 | $15.96 | $16.08 | 2,400 | — | 0.00% | $4.28B | — | — |
| 2026-06-02 | $16.12 | $16.12 | $16.12 | $16.12 | 1,900 | — | 0.00% | $4.29B | — | — |
| 2026-06-01 | $16.21 | $16.21 | $16.21 | $16.21 | 700 | — | 0.00% | $4.32B | — | — |
| 2026-05-29 | $16.24 | $16.24 | $16.24 | $16.24 | 300 | — | 0.00% | $4.33B | — | — |
| 2026-05-28 | $15.90 | $15.90 | $15.90 | $15.90 | 500 | — | 0.00% | $4.23B | — | — |
| 2026-05-27 | $16.16 | $16.16 | $16.16 | $16.16 | — | — | — | $4.30B | — | — |
| 2026-05-26 | $16.16 | $16.16 | $16.16 | $16.16 | 400 | — | 0.00% | $4.30B | — | — |
| 2026-05-22 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | $4.26B | — | — |
| 2026-05-21 | $16.00 | $16.00 | $16.00 | $16.00 | 2,000 | — | 0.00% | $4.26B | — | — |
| 2026-05-20 | $16.12 | $16.12 | $16.12 | $16.12 | — | — | — | $4.29B | — | — |
| 2026-05-19 | $16.12 | $16.12 | $16.12 | $16.12 | — | — | — | $4.29B | — | — |
| 2026-05-18 | $16.12 | $16.12 | $16.12 | $16.12 | 400 | — | 0.00% | $4.29B | — | — |
| 2026-05-15 | $16.04 | $16.04 | $16.04 | $16.04 | 300 | — | 0.00% | $4.27B | — | — |
| 2026-05-14 | $16.46 | $16.46 | $16.46 | $16.46 | 200 | — | 0.00% | $4.38B | — | — |
| 2026-05-13 | $16.31 | $16.31 | $16.31 | $16.31 | 400 | — | 0.00% | $4.34B | — | — |
| 2026-05-12 | $16.36 | $16.36 | $16.35 | $16.36 | 4,800 | — | 0.00% | $4.36B | — | — |
| 2026-05-11 | $16.32 | $16.41 | $16.03 | $16.03 | 11,300 | — | 0.00% | $4.27B | — | — |
| 2026-05-08 | $16.38 | $16.45 | $16.38 | $16.45 | 600 | — | 0.00% | $4.38B | — | — |
| 2026-05-07 | $16.22 | $16.50 | $15.96 | $16.50 | 600 | — | 0.00% | $4.39B | — | — |
| 2026-05-06 | $16.46 | $16.46 | $16.37 | $16.42 | 1,600 | — | 0.00% | $4.37B | — | — |
| 2026-05-05 | $16.18 | $16.36 | $16.18 | $16.36 | 400 | — | 0.00% | $4.36B | — | — |
| 2026-05-04 | $16.35 | $16.35 | $16.28 | $16.28 | 700 | — | 0.00% | $4.34B | — | — |
| 2026-05-01 | $16.39 | $16.39 | $16.39 | $16.39 | — | — | — | $4.37B | — | — |
| 2026-04-30 | $16.39 | $16.39 | $16.39 | $16.39 | — | — | — | $4.37B | — | — |
| 2026-04-29 | $16.39 | $16.39 | $16.39 | $16.39 | — | — | — | $4.37B | — | — |
| 2026-04-28 | $16.39 | $16.39 | $16.39 | $16.39 | 300 | — | 0.00% | $4.37B | — | — |
| 2026-04-27 | $16.74 | $16.74 | $16.61 | $16.61 | 13,800 | — | 0.01% | $4.42B | — | — |
| 2026-04-24 | $16.39 | $16.39 | $16.39 | $16.39 | 400 | — | 0.00% | $4.37B | — | — |
| 2026-04-23 | $16.35 | $16.35 | $16.35 | $16.35 | 400 | — | 0.00% | $4.35B | — | — |
| 2026-04-22 | $16.60 | $16.65 | $16.60 | $16.65 | 500 | — | 0.00% | $4.43B | — | — |
| 2026-04-21 | $16.70 | $16.70 | $16.45 | $16.47 | 1,300 | — | 0.00% | $4.39B | — | — |
| 2026-04-20 | $16.73 | $16.73 | $16.27 | $16.50 | 3,700 | — | 0.00% | $4.39B | — | — |
| 2026-04-17 | $23.00 | $23.00 | $22.93 | $22.93 | 2,000 | — | 0.00% | $6.11B | — | — |
| 2026-04-16 | $22.84 | $22.84 | $22.70 | $22.80 | 5,800 | — | 0.00% | $6.07B | — | — |
| 2026-04-15 | $22.65 | $22.70 | $22.54 | $22.54 | 2,100 | — | 0.00% | $6.00B | — | — |
| 2026-04-14 | $22.69 | $22.69 | $22.69 | $22.69 | 200 | — | 0.00% | $6.04B | — | — |
| 2026-04-13 | $22.40 | $22.40 | $22.25 | $22.25 | 1,100 | — | 0.00% | $5.93B | — | — |
| 2026-04-10 | $22.50 | $22.50 | $22.50 | $22.50 | — | — | — | $5.99B | — | — |
| 2026-04-09 | $22.50 | $22.50 | $22.50 | $22.50 | — | — | — | $5.99B | — | — |
| 2026-04-08 | $22.24 | $22.50 | $22.24 | $22.50 | 1,400 | — | 0.00% | $5.99B | — | — |
| 2026-04-07 | $22.24 | $22.24 | $22.08 | $22.08 | 300 | — | 0.00% | $5.88B | — | — |
| 2026-04-06 | $22.27 | $22.27 | $22.27 | $22.27 | — | — | — | $5.93B | — | — |
| 2026-04-02 | $22.27 | $22.27 | $22.27 | $22.27 | — | — | — | $5.93B | — | — |
| 2026-04-01 | $22.27 | $22.27 | $22.27 | $22.27 | 200 | — | 0.00% | $5.93B | — | — |
| 2026-03-31 | $21.80 | $21.80 | $21.80 | $21.80 | — | — | — | $5.81B | — | — |
| 2026-03-30 | $21.80 | $21.80 | $21.80 | $21.80 | 200 | — | 0.00% | $5.81B | — | — |
| 2026-03-27 | $22.23 | $22.23 | $21.97 | $22.00 | 2,400 | — | 0.00% | $5.86B | — | — |
| 2026-03-26 | $22.19 | $22.19 | $22.19 | $22.19 | — | — | — | $5.91B | — | — |
| 2026-03-25 | $22.24 | $22.24 | $22.19 | $22.19 | 500 | — | 0.00% | $5.91B | — | — |
| 2026-03-24 | $21.81 | $22.03 | $21.81 | $22.00 | 2,500 | — | 0.00% | $5.86B | — | — |
| 2026-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | — | — | — | $5.91B | — | — |
| 2026-03-20 | $22.20 | $22.20 | $22.20 | $22.20 | — | — | — | $5.91B | — | — |
| 2026-03-19 | $22.20 | $22.20 | $22.20 | $22.20 | — | — | — | $5.91B | — | — |
| 2026-03-18 | $22.12 | $22.20 | $22.12 | $22.20 | 600 | — | 0.00% | $5.91B | — | — |
| 2026-03-17 | $22.01 | $22.01 | $22.01 | $22.01 | 2,200 | — | 0.00% | $5.86B | — | — |
| 2026-03-16 | $21.69 | $21.69 | $21.69 | $21.69 | — | — | — | $5.78B | — | — |
| 2026-03-13 | $21.60 | $21.87 | $21.60 | $21.69 | 2,500 | — | 0.00% | $5.78B | — | — |
| 2026-03-12 | $21.87 | $21.87 | $21.87 | $21.87 | 100 | — | 0.00% | $5.83B | — | — |
| 2026-03-11 | $22.10 | $22.10 | $22.05 | $22.05 | 400 | — | 0.00% | $5.87B | — | — |
| 2026-03-10 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | $5.84B | — | — |
| 2026-03-09 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | $5.84B | — | — |
| 2026-03-06 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | $5.84B | — | — |
| 2026-03-05 | $22.00 | $22.00 | $21.94 | $21.94 | 1,200 | — | 0.00% | $5.84B | — | — |
| 2026-03-04 | $22.05 | $22.27 | $22.05 | $22.23 | 800 | — | 0.00% | $5.92B | — | — |
| 2026-03-03 | $21.82 | $21.92 | $21.70 | $21.92 | 1,600 | — | 0.00% | $5.84B | — | — |
| 2026-03-02 | $22.27 | $22.27 | $22.27 | $22.27 | 1,100 | — | 0.00% | $5.93B | — | — |
| 2026-02-27 | $22.49 | $22.49 | $22.49 | $22.49 | — | — | — | $5.99B | — | — |
| 2026-02-26 | $22.49 | $22.49 | $22.49 | $22.49 | 300 | — | 0.00% | $5.99B | — | — |
| 2026-02-25 | $22.46 | $22.46 | $22.46 | $22.46 | 500 | — | 0.00% | $5.98B | — | — |
| 2026-02-24 | $22.38 | $22.38 | $22.38 | $22.38 | 200 | — | 0.00% | $5.96B | — | — |
| 2026-02-23 | $22.53 | $22.53 | $22.53 | $22.53 | — | — | — | $6.00B | — | — |
| 2026-02-20 | $22.53 | $22.53 | $22.53 | $22.53 | 100 | — | 0.00% | $6.00B | — | — |
| 2026-02-19 | $22.12 | $22.12 | $22.12 | $22.12 | 800 | — | 0.00% | $5.89B | — | — |
| 2026-02-18 | $22.50 | $22.50 | $22.40 | $22.40 | 7,200 | — | 0.00% | $5.97B | — | — |
| 2026-02-17 | $22.40 | $22.44 | $22.40 | $22.44 | 12,400 | — | 0.00% | $5.98B | — | — |
| 2026-02-13 | $22.25 | $22.37 | $22.25 | $22.37 | 1,600 | — | 0.00% | $5.96B | — | — |
| 2026-02-12 | $22.33 | $22.49 | $22.33 | $22.40 | 5,000 | — | 0.00% | $5.97B | — | — |
| 2026-02-11 | $22.59 | $22.59 | $22.59 | $22.59 | 100 | — | 0.00% | $6.02B | — | — |
| 2026-02-10 | $22.58 | $22.60 | $22.58 | $22.60 | 10,100 | — | 0.00% | $6.02B | — | — |
| 2026-02-09 | $22.39 | $22.44 | $22.39 | $22.44 | 7,000 | — | 0.00% | $5.98B | — | — |
| 2026-02-06 | $22.31 | $22.36 | $22.08 | $22.36 | 12,200 | — | 0.00% | $5.96B | — | — |
| 2026-02-05 | $22.22 | $22.22 | $22.22 | $22.22 | 5,000 | — | 0.00% | $5.92B | — | — |
| 2026-02-04 | $22.27 | $22.27 | $22.13 | $22.13 | 800 | — | 0.00% | $5.89B | — | — |
| 2026-02-03 | $22.35 | $22.38 | $22.30 | $22.30 | 20,000 | — | 0.01% | $5.94B | — | — |
| 2026-02-02 | $22.36 | $22.42 | $22.34 | $22.39 | 23,000 | — | 0.01% | $5.96B | — | — |
| 2026-01-30 | $22.45 | $22.45 | $22.45 | $22.45 | — | — | — | $5.98B | — | — |
| 2026-01-29 | $22.52 | $22.52 | $22.45 | $22.45 | 4,800 | — | 0.00% | $5.98B | — | — |
| 2026-01-28 | $22.54 | $22.54 | $22.31 | $22.42 | 9,100 | — | 0.00% | $5.97B | — | — |
| 2026-01-27 | $22.41 | $22.64 | $22.41 | $22.64 | 14,100 | — | 0.01% | $6.03B | — | — |
| 2026-01-26 | $22.29 | $22.33 | $22.29 | $22.33 | 9,300 | — | 0.00% | $5.95B | — | — |
| 2026-01-23 | $22.10 | $22.20 | $21.91 | $21.97 | 9,600 | — | 0.00% | $5.85B | — | — |
| 2026-01-22 | $22.08 | $22.09 | $22.08 | $22.09 | 3,600 | — | 0.00% | $5.88B | — | — |
| 2026-01-21 | $22.08 | $22.08 | $22.03 | $22.03 | 1,600 | — | 0.00% | $5.87B | — | — |
| 2026-01-20 | $21.90 | $22.09 | $21.90 | $22.09 | 11,100 | — | 0.00% | $5.88B | — | — |
| 2026-01-16 | $21.91 | $21.91 | $21.88 | $21.88 | 6,300 | — | 0.00% | $5.83B | — | — |
| 2026-01-15 | $21.75 | $21.75 | $21.75 | $21.75 | — | — | — | $5.79B | — | — |
| 2026-01-14 | $22.33 | $22.33 | $21.75 | $21.75 | 3,700 | — | 0.00% | $5.79B | — | — |
| 2026-01-13 | $21.98 | $21.98 | $21.71 | $21.83 | 3,200 | — | 0.00% | $5.81B | — | — |
| 2026-01-12 | $21.92 | $21.92 | $21.92 | $21.92 | 1,800 | — | 0.00% | $5.84B | — | — |
| 2026-01-09 | $21.85 | $21.89 | $21.85 | $21.89 | 3,400 | — | 0.00% | $5.83B | — | — |
| 2026-01-08 | $21.80 | $21.80 | $21.80 | $21.80 | 4,000 | — | 0.00% | $5.81B | — | — |
| 2026-01-07 | $21.98 | $21.98 | $21.88 | $21.95 | 12,700 | — | 0.00% | $5.85B | — | — |
| 2026-01-06 | $22.00 | $22.00 | $21.78 | $21.78 | 19,600 | — | 0.01% | $5.80B | — | — |
| 2026-01-05 | $21.95 | $21.97 | $21.95 | $21.97 | 9,900 | — | 0.00% | $5.85B | — | — |
| 2026-01-02 | $22.05 | $22.05 | $22.05 | $22.05 | 12,800 | — | 0.00% | $5.87B | — | — |
| 2025-12-31 | $22.04 | $22.04 | $22.04 | $22.04 | 200 | — | 0.00% | $5.87B | — | — |
| 2025-12-30 | $22.01 | $22.01 | $22.01 | $22.01 | — | — | — | $5.86B | — | — |
| 2025-12-29 | $22.05 | $22.05 | $22.01 | $22.01 | 1,300 | — | 0.00% | $5.86B | — | — |
| 2025-12-26 | $21.84 | $21.84 | $21.75 | $21.75 | 1,700 | — | 0.00% | $5.79B | — | — |
| 2025-12-24 | $21.47 | $21.47 | $21.47 | $21.47 | 1,200 | — | 0.00% | $5.72B | — | — |
| 2025-12-23 | $22.05 | $22.05 | $22.05 | $22.05 | 600 | — | 0.00% | $5.87B | — | — |
| 2025-12-22 | $21.55 | $22.03 | $21.55 | $22.03 | 1,500 | — | 0.00% | $5.87B | — | — |
| 2025-12-19 | $21.88 | $22.01 | $21.88 | $22.01 | 7,800 | — | 0.00% | $5.86B | — | — |
| 2025-12-18 | $22.01 | $22.07 | $22.01 | $22.07 | 6,400 | — | 0.00% | $5.88B | — | — |
| 2025-12-17 | $22.04 | $22.04 | $21.90 | $21.90 | 800 | — | 0.00% | $5.83B | — | — |
| 2025-12-16 | $22.06 | $22.06 | $22.04 | $22.04 | 700 | — | 0.00% | $5.87B | — | — |
| 2025-12-15 | $21.96 | $21.96 | $21.73 | $21.84 | 5,000 | — | 0.00% | $5.82B | — | — |
| 2025-12-12 | $21.97 | $21.97 | $21.85 | $21.92 | 1,300 | — | 0.00% | $5.84B | — | — |
| 2025-12-11 | $22.00 | $22.00 | $21.98 | $21.98 | 1,600 | — | 0.00% | $5.85B | — | — |
| 2025-12-10 | $21.60 | $21.78 | $21.60 | $21.78 | 2,200 | — | 0.00% | $5.80B | — | — |
| 2025-12-09 | $21.71 | $21.72 | $21.67 | $21.67 | 5,200 | — | 0.00% | $5.77B | — | — |
| 2025-12-08 | $21.73 | $21.73 | $21.73 | $21.73 | 700 | — | 0.00% | $5.79B | — | — |
| 2025-12-05 | $21.65 | $21.65 | $21.65 | $21.65 | 500 | — | 0.00% | $5.77B | — | — |
| 2025-12-04 | $21.72 | $21.72 | $21.57 | $21.57 | 800 | — | 0.00% | $5.75B | — | — |
| 2025-12-03 | $21.74 | $21.74 | $21.67 | $21.67 | 9,800 | — | 0.00% | $5.77B | — | — |
| 2025-12-02 | $21.55 | $21.66 | $21.55 | $21.58 | 15,200 | — | 0.01% | $5.75B | — | — |
| 2025-12-01 | $21.51 | $21.51 | $21.35 | $21.35 | 1,700 | — | 0.00% | $5.69B | — | — |
| 2025-11-28 | $21.42 | $21.42 | $21.42 | $21.42 | 1,200 | — | 0.00% | $5.71B | — | — |
| 2025-11-26 | $21.08 | $21.08 | $21.08 | $21.08 | — | — | — | $5.61B | — | — |
| 2025-11-25 | $21.08 | $21.08 | $21.08 | $21.08 | — | — | — | $5.61B | — | — |
| 2025-11-24 | $21.08 | $21.08 | $21.08 | $21.08 | 200 | — | 0.00% | $5.61B | — | — |
| 2025-11-21 | $20.84 | $21.10 | $20.84 | $21.10 | 5,100 | — | 0.00% | $5.62B | — | — |
| 2025-11-20 | $21.17 | $21.17 | $21.17 | $21.17 | — | — | — | $5.64B | — | — |
| 2025-11-19 | $21.17 | $21.17 | $21.17 | $21.17 | 200 | — | 0.00% | $5.64B | — | — |
| 2025-11-18 | $21.26 | $21.26 | $21.23 | $21.23 | 1,700 | — | 0.00% | $5.65B | — | — |
| 2025-11-17 | $21.20 | $21.20 | $21.20 | $21.20 | 500 | — | 0.00% | $5.65B | — | — |
| 2025-11-14 | $21.37 | $21.37 | $21.37 | $21.37 | 100 | — | 0.00% | $5.69B | — | — |
| 2025-11-13 | $21.41 | $21.41 | $21.41 | $21.41 | 900 | — | 0.00% | $5.70B | — | — |
| 2025-11-12 | $21.32 | $21.32 | $21.21 | $21.21 | 900 | — | 0.00% | $5.65B | — | — |
| 2025-11-11 | $21.35 | $21.35 | $21.35 | $21.35 | 1,800 | — | 0.00% | $5.69B | — | — |
| 2025-11-10 | $21.23 | $21.27 | $21.23 | $21.27 | 2,100 | — | 0.00% | $5.67B | — | — |
| 2025-11-07 | $21.32 | $21.32 | $21.19 | $21.19 | 6,900 | — | 0.00% | $5.64B | — | — |
| 2025-11-06 | $21.19 | $21.19 | $21.19 | $21.19 | 1,300 | — | 0.00% | $5.64B | — | — |
| 2025-11-05 | $21.16 | $21.16 | $21.16 | $21.16 | 300 | — | 0.00% | $5.64B | — | — |
| 2025-11-04 | $21.16 | $21.16 | $20.97 | $20.97 | 3,000 | — | 0.00% | $5.59B | — | — |
| 2025-11-03 | $21.53 | $21.53 | $21.53 | $21.53 | 200 | — | 0.00% | $5.73B | — | — |
| 2025-10-31 | $21.27 | $21.27 | $21.27 | $21.27 | 7,100 | — | 0.00% | $5.67B | — | — |
| 2025-10-30 | $21.34 | $21.45 | $21.34 | $21.45 | 700 | — | 0.00% | $5.71B | — | — |
| 2025-10-29 | $21.39 | $21.47 | $21.39 | $21.47 | 6,300 | — | 0.00% | $5.72B | — | — |
| 2025-10-28 | $21.38 | $21.38 | $21.38 | $21.38 | 900 | — | 0.00% | $5.69B | — | — |
| 2025-10-27 | $21.27 | $21.37 | $21.24 | $21.37 | 3,000 | — | 0.00% | $5.69B | — | — |
| 2025-10-24 | $21.30 | $21.30 | $21.18 | $21.21 | 5,400 | — | 0.00% | $5.65B | — | — |
| 2025-10-23 | $21.20 | $21.20 | $21.03 | $21.03 | 1,200 | — | 0.00% | $5.60B | — | — |
| 2025-10-22 | $21.18 | $21.18 | $21.18 | $21.18 | 300 | — | 0.00% | $5.64B | — | — |
| 2025-10-21 | $21.19 | $21.20 | $21.19 | $21.20 | 4,900 | — | 0.00% | $5.65B | — | — |
| 2025-10-20 | $21.20 | $21.23 | $21.08 | $21.08 | 1,900 | — | 0.00% | $5.61B | — | — |
| 2025-10-17 | $20.99 | $21.10 | $20.99 | $21.00 | 7,600 | — | 0.00% | $5.59B | — | — |
| 2025-10-16 | $21.12 | $21.20 | $21.00 | $21.00 | 3,200 | — | 0.00% | $5.59B | — | — |
| 2025-10-15 | $21.08 | $21.14 | $21.03 | $21.14 | 700 | — | 0.00% | $5.63B | — | — |
| 2025-10-14 | $21.11 | $21.11 | $21.11 | $21.11 | 1,800 | — | 0.00% | $5.62B | — | — |
| 2025-10-13 | $21.02 | $21.02 | $21.02 | $21.02 | 500 | — | 0.00% | $5.60B | — | — |
| 2025-10-10 | $21.08 | $21.08 | $20.92 | $20.92 | 3,400 | — | 0.00% | $5.57B | — | — |
| 2025-10-09 | $21.07 | $21.07 | $20.98 | $20.98 | 8,600 | — | 0.00% | $5.59B | — | — |
| 2025-10-08 | $21.16 | $21.16 | $20.92 | $20.92 | 400 | — | 0.00% | $5.57B | — | — |
| 2025-10-07 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | $5.72B | — | — |
| 2025-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | $5.72B | — | — |
| 2025-10-03 | $21.23 | $21.46 | $21.23 | $21.46 | 2,000 | — | 0.00% | $5.72B | — | — |
| 2025-10-02 | $21.77 | $21.77 | $21.51 | $21.51 | 600 | — | 0.00% | $5.73B | — | — |
| 2025-10-01 | $21.44 | $21.44 | $21.44 | $21.44 | — | — | — | $5.71B | — | — |
| 2025-09-30 | $21.27 | $21.53 | $21.27 | $21.44 | 2,200 | — | 0.00% | $5.71B | — | — |
| 2025-09-29 | $21.47 | $21.47 | $21.36 | $21.37 | 8,600 | — | 0.00% | $5.69B | — | — |
| 2025-09-26 | $21.43 | $21.43 | $21.43 | $21.43 | — | — | — | $5.71B | — | — |
| 2025-09-25 | $21.43 | $21.43 | $21.43 | $21.43 | 400 | — | 0.00% | $5.71B | — | — |
| 2025-09-24 | $21.30 | $21.45 | $21.30 | $21.45 | 4,200 | — | 0.00% | $5.71B | — | — |
| 2025-09-23 | $21.64 | $21.64 | $21.64 | $21.64 | 400 | — | 0.00% | $5.76B | — | — |
| 2025-09-22 | $21.40 | $21.52 | $21.40 | $21.52 | 1,300 | — | 0.00% | $5.73B | — | — |
| 2025-09-19 | $21.51 | $21.57 | $21.38 | $21.47 | 3,200 | — | 0.00% | $5.72B | — | — |
| 2025-09-18 | $21.76 | $21.76 | $21.76 | $21.76 | — | — | — | $5.80B | — | — |
| 2025-09-17 | $21.76 | $21.76 | $21.76 | $21.76 | 900 | — | 0.00% | $5.80B | — | — |
| 2025-09-16 | $21.55 | $21.69 | $21.55 | $21.69 | 800 | — | 0.00% | $5.78B | — | — |
| 2025-09-15 | $21.49 | $21.49 | $21.49 | $21.49 | 700 | — | 0.00% | $5.72B | — | — |
| 2025-09-12 | $21.39 | $21.42 | $21.25 | $21.42 | 900 | — | 0.00% | $5.71B | — | — |
| 2025-09-11 | $21.41 | $21.41 | $21.41 | $21.41 | 1,000 | — | 0.00% | $5.70B | — | — |
| 2025-09-10 | $21.36 | $21.39 | $21.27 | $21.27 | 5,700 | — | 0.00% | $5.67B | — | — |
| 2025-09-09 | $21.35 | $21.40 | $21.35 | $21.40 | 400 | — | 0.00% | $5.70B | — | — |
| 2025-09-08 | $21.44 | $21.44 | $21.43 | $21.43 | 1,700 | — | 0.00% | $5.71B | — | — |
| 2025-09-05 | $21.33 | $21.44 | $21.33 | $21.44 | 2,100 | — | 0.00% | $5.71B | — | — |
| 2025-09-04 | $21.25 | $21.25 | $21.23 | $21.23 | 800 | — | 0.00% | $5.65B | — | — |
| 2025-09-03 | $21.33 | $21.33 | $21.33 | $21.33 | 500 | — | 0.00% | $5.68B | — | — |
| 2025-09-02 | $21.29 | $21.37 | $21.29 | $21.37 | 1,900 | — | 0.00% | $5.69B | — | — |
| 2025-08-29 | $21.48 | $21.48 | $21.46 | $21.46 | 700 | — | 0.00% | $5.72B | — | — |
| 2025-08-28 | $21.70 | $21.73 | $21.37 | $21.37 | 14,100 | — | 0.01% | $5.69B | — | — |
| 2025-08-27 | $21.22 | $21.22 | $21.22 | $21.22 | 500 | — | 0.00% | $5.65B | — | — |
| 2025-08-26 | $21.02 | $21.02 | $21.02 | $21.02 | — | — | — | $5.60B | — | — |
| 2025-08-25 | $21.40 | $21.43 | $21.02 | $21.02 | 4,200 | — | 0.00% | $5.60B | — | — |
| 2025-08-22 | $21.23 | $21.42 | $21.23 | $21.42 | 1,800 | — | 0.00% | $5.71B | — | — |
| 2025-08-21 | $21.28 | $21.28 | $21.28 | $21.28 | — | — | — | $5.67B | — | — |
| 2025-08-20 | $21.28 | $21.28 | $21.28 | $21.28 | 400 | — | 0.00% | $5.67B | — | — |
| 2025-08-19 | $21.34 | $21.37 | $21.34 | $21.37 | 2,500 | — | 0.00% | $5.69B | — | — |
| 2025-08-18 | $21.44 | $21.44 | $21.25 | $21.25 | 8,400 | — | 0.00% | $5.66B | — | — |
| 2025-08-15 | $21.47 | $21.52 | $21.25 | $21.25 | 1,100 | — | 0.00% | $5.66B | — | — |
| 2025-08-14 | $21.41 | $21.41 | $21.35 | $21.35 | 3,300 | — | 0.00% | $5.69B | — | — |
| 2025-08-13 | $21.60 | $21.60 | $21.50 | $21.56 | 5,600 | — | 0.00% | $5.74B | — | — |
| 2025-08-12 | $21.39 | $21.39 | $21.39 | $21.39 | 800 | — | 0.00% | $5.70B | — | — |
| 2025-08-11 | $21.40 | $21.40 | $21.39 | $21.39 | 5,200 | — | 0.00% | $5.70B | — | — |
| 2025-08-08 | $21.50 | $21.50 | $21.32 | $21.32 | 9,100 | — | 0.00% | $5.68B | — | — |
| 2025-08-07 | $21.21 | $21.49 | $21.21 | $21.40 | 1,100 | — | 0.00% | $5.70B | — | — |
| 2025-08-06 | $21.38 | $21.38 | $21.38 | $21.38 | 300 | — | 0.00% | $5.69B | — | — |
| 2025-08-05 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | $5.67B | — | — |
| 2025-08-04 | $21.43 | $21.43 | $20.94 | $21.30 | 3,700 | — | 0.00% | $5.67B | — | — |
| 2025-08-01 | $20.88 | $20.96 | $20.88 | $20.90 | 28,900 | — | 0.01% | $5.57B | — | — |
| 2025-07-31 | $20.43 | $20.77 | $20.43 | $20.69 | 32,900 | — | 0.01% | $5.51B | — | — |
| 2025-07-30 | $22.12 | $22.57 | $21.15 | $21.39 | 7,800 | — | 0.00% | $5.70B | — | — |
| 2025-07-29 | $22.19 | $22.54 | $22.05 | $22.06 | 9,800 | — | 0.00% | $5.88B | — | — |
| 2025-07-28 | $21.70 | $21.70 | $21.70 | $21.70 | 700 | — | 0.00% | $5.78B | — | — |
| 2025-07-25 | $21.97 | $22.21 | $21.97 | $22.02 | 900 | — | 0.00% | $5.86B | — | — |
| 2025-07-24 | $22.44 | $22.44 | $22.31 | $22.33 | 10,200 | — | 0.00% | $5.95B | — | — |
| 2025-07-23 | $22.00 | $22.65 | $22.00 | $22.65 | 7,200 | — | 0.00% | $6.03B | — | — |
| 2025-07-22 | $20.00 | $21.09 | $20.00 | $20.95 | 5,200 | — | 0.00% | $5.58B | — | — |
| 2025-07-21 | $19.88 | $19.88 | $19.35 | $19.51 | 13,000 | — | 0.00% | $5.20B | — | — |
| 2025-07-18 | $19.53 | $19.53 | $19.24 | $19.35 | 20,900 | — | 0.01% | $5.15B | — | — |
| 2025-07-17 | $17.91 | $17.92 | $17.79 | $17.79 | 3,500 | — | 0.00% | $4.74B | — | — |
| 2025-07-16 | $17.91 | $17.91 | $17.70 | $17.75 | 5,700 | — | 0.00% | $4.73B | — | — |
| 2025-07-15 | $18.44 | $18.44 | $18.03 | $18.08 | 1,400 | — | 0.00% | $4.82B | — | — |
| 2025-07-14 | $18.40 | $18.40 | $18.40 | $18.40 | 300 | — | 0.00% | $4.90B | — | — |
| 2025-07-11 | $18.03 | $18.03 | $18.03 | $18.03 | 5,700 | — | 0.00% | $4.80B | — | — |
| 2025-07-10 | $20.00 | $20.00 | $19.40 | $19.40 | 4,700 | — | 0.00% | $5.17B | — | — |
| 2025-07-09 | $20.79 | $20.85 | $20.39 | $20.50 | 4,900 | — | 0.00% | $5.46B | — | — |
| 2025-07-08 | $20.23 | $20.27 | $20.23 | $20.27 | 3,500 | — | 0.00% | $5.40B | — | — |
| 2025-07-07 | $19.90 | $20.23 | $19.90 | $20.21 | 10,500 | — | 0.00% | $5.38B | — | — |
| 2025-07-03 | $19.57 | $19.57 | $19.57 | $19.57 | 200 | — | 0.00% | $5.21B | — | — |
| 2025-07-02 | $19.58 | $19.58 | $19.58 | $19.58 | 300 | — | 0.00% | $5.22B | — | — |
| 2025-07-01 | $19.41 | $19.41 | $19.41 | $19.41 | 100 | — | 0.00% | $5.17B | — | — |
| 2025-06-30 | $19.85 | $19.85 | $19.55 | $19.55 | 1,500 | — | 0.00% | $5.21B | — | — |
| 2025-06-27 | $19.06 | $19.26 | $18.96 | $19.13 | 9,400 | — | 0.00% | $5.10B | — | — |
| 2025-06-26 | $18.40 | $18.40 | $18.40 | $18.40 | 500 | — | 0.00% | $4.90B | — | — |
| 2025-06-25 | $18.03 | $18.03 | $17.90 | $17.92 | 6,900 | — | 0.00% | $4.77B | — | — |
| 2025-06-24 | $17.95 | $17.95 | $17.79 | $17.80 | 3,900 | — | 0.00% | $4.74B | — | — |
| 2025-06-23 | $17.40 | $17.50 | $17.40 | $17.50 | 2,600 | — | 0.00% | $4.66B | — | — |
| 2025-06-20 | $17.85 | $17.91 | $17.85 | $17.91 | 300 | — | 0.00% | $4.77B | — | — |
| 2025-06-18 | $18.00 | $18.00 | $17.95 | $17.95 | 6,700 | — | 0.00% | $4.78B | — | — |
| 2025-06-17 | $18.26 | $18.50 | $18.26 | $18.50 | 3,200 | — | 0.00% | $4.93B | — | — |
| 2025-06-16 | $18.68 | $18.80 | $18.68 | $18.70 | 10,700 | — | 0.00% | $4.98B | — | — |
| 2025-06-13 | $18.42 | $18.42 | $18.42 | $18.42 | 1,000 | — | 0.00% | $4.91B | — | — |
| 2025-06-12 | $18.97 | $18.97 | $18.97 | $18.97 | 300 | — | 0.00% | $5.05B | — | — |
| 2025-06-11 | $19.17 | $19.17 | $19.14 | $19.14 | 700 | — | 0.00% | $5.10B | — | — |
| 2025-06-10 | $19.07 | $19.07 | $19.07 | $19.07 | — | — | — | $5.08B | — | — |
| 2025-06-09 | $19.11 | $19.17 | $19.07 | $19.07 | 1,500 | — | 0.00% | $5.08B | — | — |
| 2025-06-06 | $19.52 | $19.52 | $19.52 | $19.52 | — | — | — | $5.20B | — | — |
| 2025-06-05 | $19.50 | $19.67 | $19.50 | $19.52 | 1,700 | — | 0.00% | $5.20B | — | — |
| 2025-06-04 | $19.67 | $19.69 | $19.67 | $19.69 | 700 | — | 0.00% | $5.24B | — | — |
| 2025-06-03 | $19.54 | $19.54 | $19.54 | $19.54 | 600 | — | 0.00% | $5.20B | — | — |
| 2025-06-02 | $19.97 | $19.97 | $19.97 | $19.97 | — | — | — | $5.32B | — | — |
| 2025-05-30 | $19.92 | $20.00 | $19.92 | $19.97 | 1,300 | — | 0.00% | $5.32B | — | — |
| 2025-05-29 | $19.71 | $19.88 | $19.71 | $19.88 | 2,200 | — | 0.00% | $5.29B | — | — |
| 2025-05-28 | $19.98 | $19.98 | $19.81 | $19.92 | 4,100 | — | 0.00% | $5.31B | — | — |
| 2025-05-27 | $20.44 | $20.44 | $20.13 | $20.34 | 4,800 | — | 0.00% | $5.42B | — | — |
| 2025-05-23 | $19.25 | $19.58 | $19.25 | $19.48 | 3,900 | — | 0.00% | $5.19B | — | — |
| 2025-05-22 | $19.00 | $19.45 | $19.00 | $19.25 | 13,900 | — | 0.01% | $5.13B | — | — |
| 2025-05-21 | $18.93 | $18.93 | $18.83 | $18.91 | 1,200 | — | 0.00% | $5.04B | — | — |
| 2025-05-20 | $18.77 | $18.87 | $18.77 | $18.77 | 11,300 | — | 0.00% | $5.00B | — | — |
| 2025-05-19 | $18.78 | $18.85 | $18.78 | $18.85 | 3,900 | — | 0.00% | $5.02B | — | — |
| 2025-05-16 | $18.50 | $18.60 | $18.38 | $18.60 | 1,500 | — | 0.00% | $4.95B | — | — |
| 2025-05-15 | $17.79 | $17.79 | $17.64 | $17.64 | 1,300 | — | 0.00% | $4.70B | — | — |
| 2025-05-14 | $18.30 | $18.40 | $17.90 | $18.40 | 5,900 | — | 0.00% | $4.90B | — | — |
| 2025-05-13 | $18.00 | $18.24 | $17.94 | $18.10 | 9,000 | — | 0.00% | $4.82B | — | — |
| 2025-05-12 | $17.20 | $17.30 | $17.15 | $17.28 | 9,500 | — | 0.00% | $4.60B | — | — |
| 2025-05-09 | $16.57 | $16.60 | $16.54 | $16.60 | 3,300 | — | 0.00% | $4.42B | — | — |
| 2025-05-08 | $16.27 | $16.27 | $16.27 | $16.27 | 100 | — | 0.00% | $4.33B | — | — |
| 2025-05-07 | $16.00 | $16.01 | $15.78 | $15.94 | 11,400 | — | 0.00% | $4.25B | — | — |
| 2025-05-06 | $15.88 | $15.88 | $15.88 | $15.88 | 400 | — | 0.00% | $4.23B | — | — |
| 2025-05-05 | $16.26 | $16.45 | $16.26 | $16.34 | 4,600 | — | 0.00% | $4.35B | — | — |
| 2025-05-02 | $15.86 | $15.86 | $15.86 | $15.86 | — | — | — | $4.22B | — | — |
| 2025-05-01 | $16.33 | $16.33 | $15.86 | $15.86 | 300 | — | 0.00% | $4.22B | — | — |
| 2025-04-30 | $15.99 | $15.99 | $15.78 | $15.95 | 2,300 | — | 0.00% | $4.25B | — | — |
| 2025-04-29 | $16.12 | $16.17 | $16.12 | $16.15 | 3,900 | — | 0.00% | $4.30B | — | — |
| 2025-04-28 | $15.83 | $16.41 | $15.83 | $16.41 | 6,600 | — | 0.00% | $4.37B | — | — |
| 2025-04-25 | $15.65 | $15.86 | $15.65 | $15.86 | 1,200 | — | 0.00% | $4.22B | — | — |
| 2025-04-24 | $15.10 | $15.37 | $15.10 | $15.37 | 3,900 | — | 0.00% | $4.09B | — | — |
| 2025-04-23 | $15.44 | $15.44 | $15.11 | $15.11 | 6,200 | — | 0.00% | $4.02B | — | — |
| 2025-04-22 | $15.36 | $15.36 | $15.36 | $15.36 | — | — | — | $4.09B | $0.38 | — |
| 2025-04-21 | $15.36 | $15.36 | $15.36 | $15.36 | — | — | — | $4.09B | — | — |
| 2025-04-17 | $15.36 | $15.36 | $15.36 | $15.36 | 200 | — | 0.00% | $4.09B | — | — |
| 2025-04-16 | $15.60 | $15.60 | $15.60 | $15.60 | 2,000 | — | 0.00% | $4.16B | — | — |
| 2025-04-15 | $15.80 | $15.80 | $15.80 | $15.80 | — | — | — | $4.21B | — | — |
| 2025-04-14 | $15.61 | $15.80 | $15.61 | $15.80 | 4,500 | — | 0.00% | $4.21B | — | — |
| 2025-04-11 | $14.99 | $15.35 | $14.99 | $15.35 | 3,500 | — | 0.00% | $4.09B | — | — |
| 2025-04-10 | $15.80 | $15.80 | $15.80 | $15.80 | — | — | — | $4.21B | — | — |
| 2025-04-09 | $14.25 | $15.80 | $14.03 | $15.80 | 1,600 | — | 0.00% | $4.21B | — | — |
| 2025-04-08 | $14.31 | $14.31 | $13.94 | $13.97 | 4,100 | — | 0.00% | $3.72B | — | — |
| 2025-04-07 | $14.40 | $14.40 | $13.89 | $14.00 | 1,200 | — | 0.00% | $3.73B | — | — |
| 2025-04-04 | $14.50 | $14.50 | $14.22 | $14.22 | 800 | — | 0.00% | $3.79B | — | — |
| 2025-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | 2,300 | — | 0.00% | $4.26B | — | — |
| 2025-04-02 | $16.14 | $16.14 | $16.14 | $16.14 | — | — | — | $4.30B | — | — |
| 2025-04-01 | $16.25 | $16.25 | $16.00 | $16.14 | 1,300 | — | 0.00% | $4.30B | — | — |
| 2025-03-31 | $16.11 | $16.32 | $16.11 | $16.28 | 1,500 | — | 0.00% | $4.34B | — | — |
| 2025-03-28 | $17.17 | $17.17 | $17.16 | $17.16 | 1,000 | — | — | — | — | — |
| 2025-03-27 | $17.75 | $17.75 | $17.75 | $17.75 | 3,200 | — | — | — | — | — |
| 2025-03-26 | $17.85 | $17.99 | $17.85 | $17.99 | 700 | — | — | — | — | — |
| 2025-03-25 | $17.85 | $17.88 | $17.85 | $17.88 | 4,700 | — | — | — | — | — |
| 2025-03-24 | $17.85 | $17.85 | $17.85 | $17.85 | 600 | — | — | — | — | — |
| 2025-03-21 | $17.49 | $17.91 | $17.24 | $17.91 | 8,200 | — | — | — | — | — |
| 2025-03-20 | $17.59 | $17.81 | $17.59 | $17.81 | 800 | — | — | — | — | — |
| 2025-03-19 | $18.40 | $18.40 | $18.15 | $18.35 | 7,000 | — | — | — | — | — |
| 2025-03-18 | $18.30 | $18.62 | $18.27 | $18.62 | 5,000 | — | — | — | — | — |
| 2025-03-17 | $17.69 | $17.76 | $17.62 | $17.62 | 1,300 | — | — | — | — | — |
| 2025-03-14 | $17.33 | $17.45 | $17.33 | $17.45 | 1,400 | — | — | — | — | — |
| 2025-03-13 | $16.31 | $16.37 | $16.31 | $16.37 | 1,200 | — | — | — | — | — |
| 2025-03-12 | $16.73 | $16.73 | $16.73 | $16.73 | 300 | — | — | — | — | — |
| 2025-03-11 | $16.48 | $16.52 | $16.30 | $16.34 | 3,400 | — | — | — | — | — |
| 2025-03-10 | $16.26 | $16.27 | $16.20 | $16.20 | 4,800 | — | — | — | — | — |
| 2025-03-07 | $16.93 | $17.00 | $16.78 | $16.78 | 1,400 | — | — | — | — | — |
| 2025-03-06 | $17.52 | $17.52 | $17.32 | $17.32 | 5,800 | — | — | — | — | — |
| 2025-03-05 | $17.10 | $17.10 | $16.90 | $16.97 | 5,300 | — | — | — | — | — |
| 2025-03-04 | $15.55 | $15.85 | $15.55 | $15.85 | 6,100 | — | — | — | — | — |
| 2025-03-03 | $17.17 | $17.17 | $16.74 | $16.77 | 12,700 | — | — | — | — | — |
| 2025-02-28 | $15.70 | $15.70 | $15.60 | $15.62 | 1,300 | — | — | — | — | — |
| 2025-02-27 | $15.65 | $15.74 | $15.65 | $15.74 | 1,700 | — | — | — | — | — |
| 2025-02-26 | $16.00 | $16.00 | $15.91 | $16.00 | 1,700 | — | — | — | — | — |
| 2025-02-25 | $15.91 | $15.92 | $15.91 | $15.92 | 600 | — | — | — | — | — |
| 2025-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | — | — | — | — | — | — |
| 2025-02-21 | $16.34 | $16.34 | $16.05 | $16.05 | 2,200 | — | — | — | — | — |
| 2025-02-20 | $16.22 | $16.22 | $16.16 | $16.22 | 1,800 | — | — | — | — | — |
| 2025-02-19 | $16.31 | $16.31 | $16.27 | $16.27 | 1,000 | — | — | — | — | — |
| 2025-02-18 | $16.39 | $16.39 | $16.30 | $16.30 | 2,500 | — | — | — | — | — |
| 2025-02-14 | $16.12 | $16.47 | $16.12 | $16.31 | 5,800 | — | — | — | — | — |
| 2025-02-13 | $15.86 | $15.86 | $15.66 | $15.78 | 3,000 | — | — | — | — | — |
| 2025-02-12 | $15.26 | $15.48 | $15.25 | $15.42 | 1,000 | — | — | — | — | — |
| 2025-02-11 | $14.99 | $15.21 | $14.99 | $15.18 | 25,200 | — | — | — | — | — |
| 2025-02-10 | $14.94 | $14.94 | $14.81 | $14.86 | 11,400 | — | — | — | — | — |
| 2025-02-07 | $14.38 | $14.57 | $14.35 | $14.44 | 12,300 | — | — | — | — | — |
| 2025-02-06 | $12.07 | $12.07 | $12.07 | $12.07 | 300 | — | — | — | — | — |
| 2025-02-05 | $12.07 | $12.07 | $12.07 | $12.07 | — | — | — | — | — | — |
| 2025-02-04 | $12.05 | $12.07 | $12.05 | $12.07 | 800 | — | — | — | — | — |
| 2025-02-03 | $11.64 | $11.91 | $11.64 | $11.91 | 1,900 | — | — | — | — | — |
| 2025-01-31 | $12.28 | $12.28 | $12.18 | $12.18 | 3,000 | — | — | — | — | — |
| 2025-01-30 | $12.50 | $12.69 | $12.48 | $12.69 | 9,200 | — | — | — | — | — |
| 2025-01-29 | $11.80 | $11.80 | $11.80 | $11.80 | — | — | — | — | — | — |
| 2025-01-28 | $11.85 | $11.85 | $11.80 | $11.80 | 2,100 | — | — | — | — | — |
| 2025-01-27 | $11.84 | $11.84 | $11.80 | $11.80 | 1,900 | — | — | — | — | — |
| 2025-01-24 | $11.91 | $11.91 | $11.77 | $11.86 | 2,200 | — | — | — | — | — |
| 2025-01-23 | $11.24 | $11.24 | $11.24 | $11.24 | 600 | — | — | — | — | — |
| 2025-01-22 | $11.16 | $11.16 | $11.16 | $11.16 | 1,600 | — | — | — | — | — |
| 2025-01-21 | $10.93 | $11.06 | $10.93 | $11.06 | 2,600 | — | — | — | — | — |
| 2025-01-17 | $10.53 | $10.53 | $10.48 | $10.48 | 2,800 | — | — | — | — | — |
| 2025-01-16 | $10.07 | $10.07 | $10.04 | $10.04 | 1,000 | — | — | — | — | — |
| 2025-01-15 | $10.15 | $10.34 | $10.10 | $10.16 | 5,200 | — | — | — | — | — |
| 2025-01-14 | $9.72 | $9.72 | $9.69 | $9.69 | 2,200 | — | — | — | — | — |
| 2025-01-13 | $9.36 | $9.47 | $9.36 | $9.47 | 800 | — | — | — | — | — |
| 2025-01-10 | $9.93 | $9.93 | $9.76 | $9.76 | 8,700 | — | — | — | — | — |
| 2025-01-08 | $9.75 | $9.86 | $9.75 | $9.86 | 1,200 | — | — | — | — | — |
| 2025-01-07 | $9.85 | $9.85 | $9.85 | $9.85 | 2,100 | — | — | — | — | — |
| 2025-01-06 | $9.66 | $9.67 | $9.60 | $9.67 | 5,200 | — | — | — | — | — |
| 2025-01-03 | $9.31 | $9.31 | $9.31 | $9.31 | 1,200 | — | — | — | — | — |
| 2025-01-02 | $9.52 | $9.52 | $9.43 | $9.43 | 4,800 | — | — | — | — | — |
| 2024-12-31 | $9.74 | $9.74 | $9.59 | $9.59 | 3,200 | — | — | — | — | — |
| 2024-12-30 | $9.69 | $9.69 | $9.69 | $9.69 | 400 | — | — | — | — | — |
| 2024-12-27 | $9.73 | $9.73 | $9.72 | $9.73 | 4,900 | — | — | — | — | — |
| 2024-12-26 | $9.61 | $9.61 | $9.61 | $9.61 | 200 | — | — | — | — | — |
| 2024-12-24 | $9.66 | $9.70 | $9.66 | $9.70 | 1,000 | — | — | — | — | — |
| 2024-12-23 | $9.60 | $9.60 | $9.55 | $9.55 | 2,000 | — | — | — | — | — |
| 2024-12-20 | $9.52 | $9.75 | $9.52 | $9.69 | 14,000 | — | — | — | — | — |
| 2024-12-19 | $9.81 | $9.81 | $9.80 | $9.80 | 8,000 | — | — | — | — | — |
| 2024-12-18 | $10.04 | $10.04 | $9.91 | $9.91 | 1,000 | — | — | — | — | — |
| 2024-12-17 | $9.89 | $10.12 | $9.89 | $9.98 | 500 | — | — | — | — | — |
| 2024-12-16 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2024-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | 400 | — | — | — | — | — |
| 2024-12-12 | $10.15 | $10.25 | $10.15 | $10.25 | 500 | — | — | — | — | — |
| 2024-12-11 | $10.26 | $10.27 | $10.25 | $10.27 | 700 | — | — | — | — | — |
| 2024-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | 400 | — | — | — | — | — |
| 2024-12-09 | $10.18 | $10.25 | $10.16 | $10.16 | 800 | — | — | — | — | — |
| 2024-12-06 | $10.57 | $10.57 | $10.51 | $10.51 | 600 | — | — | — | — | — |
| 2024-12-05 | $10.50 | $10.50 | $10.50 | $10.50 | 500 | — | — | — | — | — |
| 2024-12-04 | $10.24 | $10.36 | $10.24 | $10.36 | 600 | — | — | — | — | — |
| 2024-12-03 | $9.99 | $9.99 | $9.99 | $9.99 | — | — | — | — | — | — |
| 2024-12-02 | $9.97 | $9.99 | $9.91 | $9.99 | 3,300 | — | — | — | — | — |
| 2024-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | 100 | — | — | — | — | — |
| 2024-11-27 | $9.58 | $9.60 | $9.58 | $9.60 | 12,300 | — | — | — | — | — |
| 2024-11-26 | $9.71 | $9.71 | $9.62 | $9.62 | 1,600 | — | — | — | — | — |
| 2024-11-25 | $9.72 | $9.81 | $9.72 | $9.80 | 5,300 | — | — | — | — | — |
| 2024-11-22 | $9.41 | $9.58 | $9.41 | $9.53 | 8,700 | — | — | — | — | — |
| 2024-11-21 | $9.53 | $9.61 | $9.53 | $9.59 | 2,800 | — | — | — | — | — |
| 2024-11-20 | $9.60 | $9.60 | $9.60 | $9.60 | 100 | — | — | — | — | — |
| 2024-11-19 | $9.71 | $9.71 | $9.71 | $9.71 | 400 | — | — | — | — | — |
| 2024-11-18 | $9.82 | $10.04 | $9.82 | $10.04 | 1,400 | — | — | — | — | — |
| 2024-11-15 | $10.11 | $10.11 | $10.11 | $10.11 | 600 | — | — | — | — | — |
| 2024-11-14 | $10.01 | $10.01 | $9.94 | $10.01 | 700 | — | — | — | — | — |
| 2024-11-13 | $10.41 | $10.41 | $10.41 | $10.41 | — | — | — | — | — | — |
| 2024-11-12 | $10.50 | $10.50 | $10.41 | $10.41 | 700 | — | — | — | — | — |
| 2024-11-11 | $10.51 | $10.51 | $10.51 | $10.51 | 400 | — | — | — | — | — |
| 2024-11-08 | $10.47 | $10.50 | $10.47 | $10.50 | 3,300 | — | — | — | — | — |
| 2024-11-07 | $10.86 | $10.90 | $10.86 | $10.89 | 3,000 | — | — | — | — | — |
| 2024-11-06 | $10.00 | $10.00 | $9.93 | $9.97 | 2,200 | — | — | — | — | — |
| 2024-11-05 | $10.23 | $10.23 | $10.15 | $10.20 | 1,700 | — | — | — | — | — |
| 2024-11-04 | $10.40 | $10.40 | $10.40 | $10.40 | — | — | — | — | — | — |
| 2024-11-01 | $10.28 | $10.40 | $10.28 | $10.40 | 700 | — | — | — | — | — |
| 2024-10-31 | $10.38 | $10.38 | $10.38 | $10.38 | — | — | — | — | — | — |
| 2024-10-30 | $10.28 | $10.52 | $10.28 | $10.38 | 9,000 | — | — | — | — | — |
| 2024-10-29 | $10.72 | $10.72 | $10.72 | $10.72 | 2,000 | — | — | — | — | — |
| 2024-10-28 | $10.51 | $10.62 | $10.51 | $10.62 | 1,700 | — | — | — | — | — |
| 2024-10-25 | $10.78 | $10.78 | $10.78 | $10.78 | 500 | — | — | — | — | — |
| 2024-10-24 | $10.39 | $10.39 | $10.39 | $10.39 | 300 | — | — | — | — | — |
| 2024-10-23 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2024-10-22 | $10.50 | $10.50 | $10.50 | $10.50 | 200 | — | — | — | — | — |
| 2024-10-21 | $10.46 | $10.60 | $10.43 | $10.43 | 2,200 | — | — | — | — | — |
| 2024-10-18 | $10.57 | $10.62 | $10.55 | $10.62 | 3,100 | — | — | — | — | — |
| 2024-10-17 | $9.97 | $9.97 | $9.92 | $9.92 | 1,000 | — | — | — | — | — |
| 2024-10-16 | $9.89 | $9.89 | $9.89 | $9.89 | — | — | — | — | — | — |
| 2024-10-15 | $9.95 | $9.97 | $9.89 | $9.89 | 2,900 | — | — | — | — | — |
| 2024-10-14 | $9.87 | $9.87 | $9.82 | $9.82 | 1,200 | — | — | — | — | — |
| 2024-10-11 | $9.89 | $9.89 | $9.82 | $9.82 | 1,900 | — | — | — | — | — |
| 2024-10-10 | $10.00 | $10.00 | $10.00 | $10.00 | — | — | — | — | — | — |
| 2024-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | 3,200 | — | — | — | — | — |
| 2024-10-08 | $9.94 | $9.95 | $9.94 | $9.95 | 500 | — | — | — | — | — |
| 2024-10-07 | $9.73 | $9.88 | $9.73 | $9.85 | 3,700 | — | — | — | — | — |
| 2024-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | 400 | — | — | — | — | — |
| 2024-10-03 | $9.58 | $9.69 | $9.58 | $9.69 | 1,000 | — | — | — | — | — |
| 2024-10-02 | $9.64 | $9.65 | $9.64 | $9.64 | 2,700 | — | — | — | — | — |
| 2024-10-01 | $9.94 | $9.94 | $9.94 | $9.94 | 200 | — | — | — | — | — |
| 2024-09-30 | $10.14 | $10.14 | $10.04 | $10.04 | 700 | — | — | — | — | — |
| 2024-09-27 | $10.42 | $10.42 | $10.40 | $10.40 | 1,700 | — | — | — | — | — |
| 2024-09-26 | $10.42 | $10.42 | $10.42 | $10.42 | 500 | — | — | — | — | — |
| 2024-09-25 | $10.16 | $10.16 | $10.07 | $10.07 | 1,700 | — | — | — | — | — |
| 2024-09-24 | $10.18 | $10.18 | $10.18 | $10.18 | 1,000 | — | — | — | — | — |
| 2024-09-23 | $9.90 | $9.90 | $9.80 | $9.80 | 8,100 | — | — | — | — | — |
| 2024-09-20 | $9.95 | $9.95 | $9.87 | $9.87 | 11,400 | — | — | — | — | — |
| 2024-09-19 | $10.51 | $10.51 | $10.51 | $10.51 | 500 | — | — | — | — | — |
| 2024-09-18 | $9.73 | $9.73 | $9.73 | $9.73 | — | — | — | — | — | — |
| 2024-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | — | — | — | — | — | — |
| 2024-09-16 | $9.73 | $9.73 | $9.73 | $9.73 | — | — | — | — | — | — |
| 2024-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | 500 | — | — | — | — | — |
| 2024-09-12 | $9.40 | $9.48 | $9.40 | $9.48 | 1,700 | — | — | — | — | — |
| 2024-09-11 | $9.36 | $9.36 | $9.36 | $9.36 | — | — | — | — | — | — |
| 2024-09-10 | $9.36 | $9.36 | $9.36 | $9.36 | 200 | — | — | — | — | — |
| 2024-09-09 | $9.53 | $9.56 | $9.52 | $9.56 | 1,600 | — | — | — | — | — |
| 2024-09-06 | $9.68 | $9.72 | $9.60 | $9.60 | 2,500 | — | — | — | — | — |
| 2024-09-05 | $9.77 | $9.77 | $9.77 | $9.77 | 200 | — | — | — | — | — |
| 2024-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2024-09-03 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2024-08-30 | $10.50 | $10.51 | $10.50 | $10.50 | 500 | — | — | — | — | — |
| 2024-08-29 | $10.28 | $10.29 | $10.28 | $10.29 | 1,500 | — | — | — | — | — |
| 2024-08-28 | $10.28 | $10.30 | $10.28 | $10.28 | 700 | — | — | — | — | — |
| 2024-08-27 | $10.50 | $10.50 | $10.32 | $10.35 | 1,700 | — | — | — | — | — |
| 2024-08-26 | $10.32 | $10.35 | $10.32 | $10.35 | 700 | — | — | — | — | — |
| 2024-08-23 | $10.38 | $10.38 | $10.37 | $10.37 | 500 | — | — | — | — | — |
| 2024-08-22 | $10.14 | $10.14 | $10.03 | $10.03 | 2,400 | — | — | — | — | — |
| 2024-08-21 | $10.07 | $10.09 | $10.07 | $10.09 | 2,700 | — | — | — | — | — |
| 2024-08-20 | $9.97 | $10.10 | $9.96 | $10.10 | 3,800 | — | — | — | — | — |
| 2024-08-19 | $10.01 | $10.02 | $9.96 | $9.96 | 5,000 | — | — | — | — | — |
| 2024-08-16 | $9.85 | $9.88 | $9.85 | $9.86 | 1,300 | — | — | — | — | — |
| 2024-08-15 | $9.68 | $9.95 | $9.68 | $9.95 | 500 | — | — | — | — | — |
| 2024-08-14 | $9.60 | $9.60 | $9.57 | $9.57 | 400 | — | — | — | — | — |
| 2024-08-13 | $9.45 | $9.59 | $9.45 | $9.59 | 1,700 | — | — | — | — | — |
| 2024-08-12 | $9.47 | $9.52 | $9.45 | $9.50 | 1,900 | — | — | — | — | — |
| 2024-08-09 | $9.49 | $9.49 | $9.45 | $9.48 | 1,000 | — | — | — | — | — |
| 2024-08-08 | $9.50 | $9.50 | $9.50 | $9.50 | 400 | — | — | — | — | — |
| 2024-08-07 | $9.46 | $9.46 | $9.46 | $9.46 | 600 | — | — | — | — | — |
| 2024-08-06 | $9.33 | $9.33 | $9.33 | $9.33 | 200 | — | — | — | — | — |
| 2024-08-05 | $9.16 | $9.17 | $9.16 | $9.17 | 4,700 | — | — | — | — | — |
| 2024-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | 400 | — | — | — | — | — |
| 2024-08-01 | $10.16 | $10.16 | $9.94 | $9.94 | 2,700 | — | — | — | — | — |
| 2024-07-31 | $10.19 | $10.27 | $10.19 | $10.27 | 5,200 | — | — | — | — | — |
| 2024-07-30 | $10.05 | $10.08 | $10.01 | $10.08 | 600 | — | — | — | — | — |
| 2024-07-29 | $9.92 | $9.92 | $9.85 | $9.85 | 6,100 | — | — | — | — | — |
| 2024-07-26 | $10.10 | $10.10 | $10.10 | $10.10 | 4,000 | — | — | — | — | — |
| 2024-07-25 | $10.37 | $10.39 | $10.16 | $10.16 | 10,400 | — | — | — | — | — |
| 2024-07-24 | $12.10 | $12.10 | $10.95 | $10.95 | 9,300 | — | — | — | — | — |
| 2024-07-23 | $12.76 | $12.76 | $12.69 | $12.69 | 1,200 | — | — | — | — | — |
| 2024-07-22 | $12.97 | $12.97 | $12.97 | $12.97 | 4,800 | — | — | — | — | — |
| 2024-07-19 | $12.70 | $12.70 | $12.60 | $12.60 | 14,300 | — | — | — | — | — |
| 2024-07-18 | $12.38 | $12.38 | $12.38 | $12.38 | 400 | — | — | — | — | — |
| 2024-07-17 | $12.30 | $12.38 | $12.30 | $12.38 | 1,400 | — | — | — | — | — |
| 2024-07-16 | $12.53 | $12.53 | $12.51 | $12.51 | 1,600 | — | — | — | — | — |
| 2024-07-15 | $12.50 | $12.51 | $12.50 | $12.51 | 900 | — | — | — | — | — |
| 2024-07-12 | $12.36 | $12.49 | $12.36 | $12.49 | 1,400 | — | — | — | — | — |
| 2024-07-11 | $11.95 | $11.98 | $11.95 | $11.98 | 300 | — | — | — | — | — |
| 2024-07-10 | $11.69 | $11.75 | $11.69 | $11.75 | 1,400 | — | — | — | — | — |
| 2024-07-09 | $11.57 | $11.57 | $11.44 | $11.44 | 400 | — | — | — | — | — |
| 2024-07-08 | $11.31 | $11.34 | $11.31 | $11.34 | 2,000 | — | — | — | — | — |
| 2024-07-05 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2024-07-03 | $11.11 | $11.11 | $11.11 | $11.11 | 200 | — | — | — | — | — |
| 2024-07-02 | $10.95 | $10.96 | $10.95 | $10.96 | 800 | — | — | — | — | — |
| 2024-07-01 | $11.66 | $11.66 | $11.43 | $11.43 | 700 | — | — | — | — | — |
| 2024-06-28 | $11.24 | $11.30 | $11.15 | $11.15 | 1,600 | — | — | — | — | — |
| 2024-06-27 | $11.20 | $11.20 | $10.99 | $10.99 | 4,200 | — | — | — | — | — |
| 2024-06-26 | $11.25 | $11.25 | $11.11 | $11.11 | 800 | — | — | — | — | — |
| 2024-06-25 | $11.28 | $11.33 | $11.27 | $11.27 | 900 | — | — | — | — | — |
| 2024-06-24 | $11.48 | $11.57 | $11.48 | $11.52 | 8,000 | — | — | — | — | — |
| 2024-06-21 | $11.21 | $11.23 | $11.21 | $11.23 | 700 | — | — | — | — | — |
| 2024-06-20 | $11.39 | $11.40 | $11.39 | $11.40 | 600 | — | — | — | — | — |
| 2024-06-18 | $11.38 | $11.38 | $11.38 | $11.38 | — | — | — | — | — | — |
| 2024-06-17 | $11.26 | $11.38 | $11.26 | $11.38 | 1,500 | — | — | — | — | — |
| 2024-06-14 | $11.18 | $11.18 | $11.18 | $11.18 | 200 | — | — | — | — | — |
| 2024-06-13 | $12.45 | $12.45 | $12.45 | $12.45 | — | — | — | — | — | — |
| 2024-06-12 | $12.45 | $12.45 | $12.45 | $12.45 | 100 | — | — | — | — | — |
| 2024-06-11 | $12.45 | $12.45 | $12.45 | $12.45 | 800 | — | — | — | — | — |
| 2024-06-10 | $12.19 | $12.55 | $12.19 | $12.53 | 2,000 | — | — | — | — | — |
| 2024-06-07 | $12.84 | $12.84 | $12.84 | $12.84 | — | — | — | — | — | — |
| 2024-06-06 | $12.86 | $12.86 | $12.83 | $12.84 | 2,200 | — | — | — | — | — |
| 2024-06-05 | $12.20 | $12.29 | $12.20 | $12.22 | 2,400 | — | — | — | — | — |
| 2024-06-04 | $11.90 | $11.98 | $11.90 | $11.91 | 2,700 | — | — | — | — | — |
| 2024-06-03 | $12.04 | $12.05 | $12.04 | $12.05 | 3,800 | — | — | — | — | — |
| 2024-05-31 | $11.83 | $11.90 | $11.83 | $11.89 | 1,100 | — | — | — | — | — |
| 2024-05-30 | $12.03 | $12.03 | $12.03 | $12.03 | 200 | — | — | — | — | — |
| 2024-05-29 | $12.11 | $12.12 | $12.11 | $12.11 | 5,300 | — | — | — | — | — |
| 2024-05-28 | $12.55 | $12.60 | $12.49 | $12.54 | 5,700 | — | — | — | — | — |
| 2024-05-24 | $12.55 | $12.55 | $12.48 | $12.48 | 400 | — | — | — | — | — |
| 2024-05-23 | $12.32 | $12.32 | $12.11 | $12.11 | 6,900 | — | — | — | — | — |
| 2024-05-22 | $12.18 | $12.18 | $12.18 | $12.18 | 200 | — | — | — | — | — |
| 2024-05-21 | $12.16 | $12.17 | $12.16 | $12.17 | 700 | — | — | — | — | — |
| 2024-05-20 | $12.46 | $12.48 | $12.29 | $12.29 | 12,000 | — | — | — | — | — |
| 2024-05-17 | $12.37 | $12.44 | $12.37 | $12.44 | 500 | — | — | — | — | — |
| 2024-05-16 | $12.61 | $12.61 | $12.54 | $12.57 | 1,900 | — | — | — | — | — |
| 2024-05-15 | $12.67 | $12.67 | $12.67 | $12.67 | 3,000 | — | — | — | — | — |
| 2024-05-14 | $12.46 | $12.67 | $12.46 | $12.62 | 3,800 | — | — | — | — | — |
| 2024-05-13 | $12.11 | $12.31 | $12.11 | $12.31 | 1,600 | — | — | — | — | — |
| 2024-05-10 | $12.92 | $12.92 | $12.65 | $12.68 | 800 | — | — | — | — | — |
| 2024-05-09 | $12.52 | $12.52 | $12.52 | $12.52 | — | — | — | — | — | — |
| 2024-05-08 | $12.52 | $12.52 | $12.52 | $12.52 | 400 | — | — | — | — | — |
| 2024-05-07 | $12.40 | $12.45 | $12.40 | $12.45 | 5,200 | — | — | — | — | — |
| 2024-05-06 | $12.40 | $12.40 | $12.40 | $12.40 | 400 | — | — | — | — | — |
| 2024-05-03 | $12.38 | $12.41 | $12.38 | $12.41 | 1,500 | — | — | — | — | — |
| 2024-05-02 | $12.37 | $12.47 | $12.37 | $12.47 | 3,400 | — | — | — | — | — |
| 2024-05-01 | $12.61 | $12.68 | $12.61 | $12.68 | 1,500 | — | — | — | — | — |
| 2024-04-30 | $12.63 | $12.63 | $12.59 | $12.59 | 200 | — | — | — | — | — |
| 2024-04-29 | $12.88 | $13.07 | $12.88 | $13.00 | 1,800 | — | — | — | — | — |
| 2024-04-26 | $12.41 | $12.41 | $12.41 | $12.41 | — | — | — | — | — | — |
| 2024-04-25 | $12.38 | $12.41 | $12.37 | $12.41 | 1,400 | — | — | — | — | — |
| 2024-04-24 | $12.76 | $12.81 | $12.76 | $12.81 | 1,700 | — | — | — | — | — |
| 2024-04-23 | $12.86 | $12.86 | $12.86 | $12.86 | 500 | — | — | — | — | — |
| 2024-04-22 | $12.57 | $12.69 | $12.57 | $12.63 | 6,100 | — | — | — | $0.23 | — |
| 2024-04-19 | $13.16 | $13.19 | $13.16 | $13.18 | 900 | — | — | — | — | — |
| 2024-04-18 | $13.39 | $13.39 | $13.32 | $13.32 | 1,500 | — | — | — | — | — |
| 2024-04-17 | $13.31 | $13.31 | $13.31 | $13.31 | — | — | — | — | — | — |
| 2024-04-16 | $13.34 | $13.41 | $13.30 | $13.31 | 2,100 | — | — | — | — | — |
| 2024-04-15 | $13.45 | $13.45 | $13.32 | $13.32 | 6,100 | — | — | — | — | — |
| 2024-04-12 | $13.82 | $13.82 | $13.82 | $13.82 | 300 | — | — | — | — | — |
| 2024-04-11 | $13.84 | $13.84 | $13.72 | $13.82 | 800 | — | — | — | — | — |
| 2024-04-10 | $14.00 | $14.35 | $14.00 | $14.35 | 4,800 | — | — | — | — | — |
| 2024-04-09 | $15.02 | $15.02 | $14.77 | $14.86 | 4,200 | — | — | — | — | — |
| 2024-04-08 | $15.73 | $15.86 | $15.73 | $15.75 | 6,600 | — | — | — | — | — |
| 2024-04-05 | $15.07 | $15.23 | $15.05 | $15.19 | 7,100 | — | — | — | — | — |
| 2024-04-04 | $15.19 | $15.19 | $15.15 | $15.16 | 1,000 | — | — | — | — | — |
| 2024-04-03 | $15.14 | $15.14 | $15.12 | $15.12 | 400 | — | — | — | — | — |
| 2024-04-02 | $15.15 | $15.15 | $15.09 | $15.14 | 3,500 | — | — | — | — | — |
| 2024-04-01 | $14.86 | $14.87 | $14.71 | $14.71 | 900 | — | — | — | — | — |
| 2024-03-28 | $15.07 | $15.07 | $15.07 | $15.07 | 600 | — | — | — | — | — |
| 2024-03-27 | $15.24 | $15.24 | $15.24 | $15.24 | 200 | — | — | — | — | — |
| 2024-03-26 | $15.18 | $15.26 | $15.15 | $15.26 | 1,400 | — | — | — | — | — |
| 2024-03-25 | $15.10 | $15.12 | $15.10 | $15.12 | 2,700 | — | — | — | — | — |
| 2024-03-22 | $14.92 | $14.95 | $14.86 | $14.86 | 1,400 | — | — | — | — | — |
| 2024-03-21 | $15.03 | $15.06 | $14.98 | $15.03 | 8,800 | — | — | — | — | — |
| 2024-03-20 | $14.76 | $14.88 | $14.75 | $14.88 | 23,400 | — | — | — | — | — |
| 2024-03-19 | $14.35 | $14.62 | $14.35 | $14.60 | 34,700 | — | — | — | — | — |
| 2024-03-18 | $14.15 | $14.26 | $14.03 | $14.18 | 5,300 | — | — | — | — | — |
| 2024-03-15 | $14.80 | $14.86 | $14.61 | $14.61 | 2,700 | — | — | — | — | — |
| 2024-03-14 | $14.29 | $14.86 | $14.28 | $14.75 | 5,500 | — | — | — | — | — |
| 2024-03-13 | $13.32 | $13.32 | $13.27 | $13.27 | 4,000 | — | — | — | — | — |
| 2024-03-12 | $13.37 | $13.40 | $13.26 | $13.30 | 6,500 | — | — | — | — | — |
| 2024-03-11 | $13.30 | $13.59 | $13.26 | $13.59 | 800 | — | — | — | — | — |
| 2024-03-08 | $13.78 | $13.78 | $13.33 | $13.33 | 5,400 | — | — | — | — | — |
| 2024-03-07 | $13.08 | $13.13 | $13.05 | $13.07 | 6,300 | — | — | — | — | — |
| 2024-03-06 | $13.21 | $13.21 | $13.16 | $13.16 | 6,200 | — | — | — | — | — |
| 2024-03-05 | $13.03 | $13.03 | $13.03 | $13.03 | 1,300 | — | — | — | — | — |
| 2024-03-04 | $12.90 | $12.90 | $12.89 | $12.89 | 3,000 | — | — | — | — | — |
| 2024-03-01 | $12.80 | $12.93 | $12.80 | $12.88 | 4,500 | — | — | — | — | — |
| 2024-02-29 | $12.40 | $12.40 | $12.29 | $12.36 | 1,900 | — | — | — | — | — |
| 2024-02-28 | $12.69 | $12.69 | $12.54 | $12.60 | 1,200 | — | — | — | — | — |
| 2024-02-27 | $12.52 | $12.52 | $12.52 | $12.52 | 500 | — | — | — | — | — |
| 2024-02-26 | $12.41 | $12.65 | $12.41 | $12.56 | 8,800 | — | — | — | — | — |
| 2024-02-23 | $12.00 | $12.00 | $11.94 | $11.94 | 1,500 | — | — | — | — | — |
| 2024-02-22 | $11.92 | $11.96 | $11.92 | $11.92 | 2,900 | — | — | — | — | — |
| 2024-02-21 | $11.92 | $11.95 | $11.87 | $11.89 | 5,300 | — | — | — | — | — |
| 2024-02-20 | $11.50 | $11.50 | $11.35 | $11.35 | 5,300 | — | — | — | — | — |
| 2024-02-16 | $12.00 | $12.03 | $11.97 | $12.01 | 8,500 | — | — | — | — | — |
| 2024-02-15 | $11.94 | $12.00 | $11.92 | $12.00 | 22,100 | — | — | — | — | — |
| 2024-02-14 | $11.81 | $11.81 | $11.81 | $11.81 | 300 | — | — | — | — | — |
| 2024-02-13 | $11.62 | $11.62 | $11.61 | $11.62 | 5,100 | — | — | — | — | — |
| 2024-02-12 | $11.56 | $11.67 | $11.56 | $11.63 | 1,000 | — | — | — | — | — |
| 2024-02-09 | $11.43 | $11.44 | $11.36 | $11.38 | 1,900 | — | — | — | — | — |
| 2024-02-08 | $10.63 | $10.63 | $10.57 | $10.57 | 1,000 | — | — | — | — | — |
| 2024-02-07 | $10.65 | $10.65 | $10.65 | $10.65 | 400 | — | — | — | — | — |
| 2024-02-06 | $10.58 | $10.61 | $10.53 | $10.56 | 7,300 | — | — | — | — | — |
| 2024-02-05 | $10.66 | $10.66 | $10.57 | $10.59 | 20,000 | — | — | — | — | — |
| 2024-02-02 | $10.92 | $10.92 | $10.84 | $10.84 | 1,100 | — | — | — | — | — |
| 2024-02-01 | $10.86 | $10.86 | $10.86 | $10.86 | 500 | — | — | — | — | — |
| 2024-01-31 | $10.77 | $10.78 | $10.74 | $10.74 | 1,600 | — | — | — | — | — |
| 2024-01-30 | $10.67 | $10.67 | $10.67 | $10.67 | 300 | — | — | — | — | — |
| 2024-01-29 | $10.50 | $10.56 | $10.50 | $10.56 | 1,700 | — | — | — | — | — |
| 2024-01-26 | $10.44 | $10.50 | $10.40 | $10.45 | 6,900 | — | — | — | — | — |
| 2024-01-25 | $10.31 | $10.31 | $10.29 | $10.29 | 800 | — | — | — | — | — |
| 2024-01-24 | $10.40 | $10.43 | $10.39 | $10.43 | 3,400 | — | — | — | — | — |
| 2024-01-23 | $10.11 | $10.20 | $10.01 | $10.09 | 14,200 | — | — | — | — | — |
| 2024-01-22 | $9.85 | $9.91 | $9.85 | $9.86 | 17,700 | — | — | — | — | — |
| 2024-01-19 | $9.79 | $9.79 | $9.76 | $9.77 | 14,200 | — | — | — | — | — |
| 2024-01-18 | $9.88 | $9.90 | $9.83 | $9.88 | 7,800 | — | — | — | — | — |
| 2024-01-17 | $10.03 | $10.06 | $9.92 | $10.06 | 15,100 | — | — | — | — | — |
| 2024-01-16 | $10.30 | $10.30 | $10.25 | $10.27 | 4,000 | — | — | — | — | — |
| 2024-01-12 | $10.41 | $10.42 | $10.30 | $10.40 | 23,300 | — | — | — | — | — |
| 2024-01-11 | $10.25 | $10.25 | $10.10 | $10.14 | 1,100 | — | — | — | — | — |
| 2024-01-10 | $9.44 | $9.54 | $9.44 | $9.52 | 6,200 | — | — | — | — | — |
| 2024-01-09 | $9.20 | $9.32 | $9.20 | $9.23 | 17,600 | — | — | — | — | — |
| 2024-01-08 | $9.16 | $9.24 | $9.16 | $9.18 | 8,400 | — | — | — | — | — |
| 2024-01-05 | $8.98 | $9.14 | $8.98 | $9.06 | 8,000 | — | — | — | — | — |
| 2024-01-04 | $8.76 | $8.93 | $8.76 | $8.92 | 18,500 | — | — | — | — | — |
| 2024-01-03 | $8.80 | $8.80 | $8.74 | $8.74 | 17,100 | — | — | — | — | — |
| 2024-01-02 | $8.93 | $8.93 | $8.73 | $8.73 | 23,200 | — | — | — | — | — |
| 2023-12-29 | $9.09 | $9.09 | $8.95 | $8.95 | 22,100 | — | — | — | — | — |
| 2023-12-28 | $9.00 | $9.13 | $8.98 | $9.13 | 30,800 | — | — | — | — | — |
| 2023-12-27 | $8.85 | $8.90 | $8.84 | $8.90 | 1,800 | — | — | — | — | — |
| 2023-12-26 | $8.63 | $8.75 | $8.63 | $8.75 | 1,100 | — | — | — | — | — |
| 2023-12-22 | $8.69 | $8.69 | $8.69 | $8.69 | 500 | — | — | — | — | — |
| 2023-12-21 | $8.70 | $8.82 | $8.70 | $8.82 | 13,100 | — | — | — | — | — |
| 2023-12-20 | $8.78 | $8.86 | $8.72 | $8.81 | 13,100 | — | — | — | — | — |
| 2023-12-19 | $8.66 | $8.70 | $8.62 | $8.70 | 18,700 | — | — | — | — | — |
| 2023-12-18 | $8.61 | $8.65 | $8.59 | $8.59 | 7,000 | — | — | — | — | — |
| 2023-12-15 | $8.65 | $8.66 | $8.50 | $8.56 | 11,100 | — | — | — | — | — |
| 2023-12-14 | $8.55 | $8.56 | $8.55 | $8.56 | 2,600 | — | — | — | — | — |
| 2023-12-13 | $8.29 | $8.32 | $8.26 | $8.26 | 2,700 | — | — | — | — | — |
| 2023-12-12 | $8.46 | $8.46 | $8.46 | $8.46 | 500 | — | — | — | — | — |
| 2023-12-11 | $8.52 | $8.52 | $8.41 | $8.43 | 900 | — | — | — | — | — |
| 2023-12-08 | $8.46 | $8.59 | $8.46 | $8.46 | 6,500 | — | — | — | — | — |
| 2023-12-07 | $8.59 | $8.59 | $8.52 | $8.52 | 900 | — | — | — | — | — |
| 2023-12-06 | $8.51 | $8.51 | $8.50 | $8.50 | 6,700 | — | — | — | — | — |
| 2023-12-05 | $8.39 | $8.39 | $8.36 | $8.36 | 1,800 | — | — | — | — | — |
| 2023-12-04 | $8.26 | $8.26 | $8.23 | $8.23 | 600 | — | — | — | — | — |
| 2023-12-01 | $8.35 | $8.35 | $8.29 | $8.29 | 6,500 | — | — | — | — | — |
| 2023-11-30 | $8.09 | $8.11 | $8.09 | $8.11 | 1,100 | — | — | — | — | — |
| 2023-11-29 | $8.12 | $8.16 | $8.12 | $8.16 | 700 | — | — | — | — | — |
| 2023-11-28 | $8.11 | $8.11 | $8.00 | $8.00 | 13,100 | — | — | — | — | — |
| 2023-11-27 | $7.87 | $7.87 | $7.81 | $7.81 | 800 | — | — | — | — | — |
| 2023-11-24 | $7.84 | $7.97 | $7.84 | $7.97 | 500 | — | — | — | — | — |
| 2023-11-22 | $7.72 | $7.79 | $7.72 | $7.77 | 500 | — | — | — | — | — |
| 2023-11-21 | $7.81 | $7.81 | $7.81 | $7.81 | 100 | — | — | — | — | — |
| 2023-11-20 | $7.90 | $7.90 | $7.90 | $7.90 | 300 | — | — | — | — | — |
| 2023-11-17 | $8.00 | $8.00 | $7.64 | $7.64 | 1,100 | — | — | — | — | — |
| 2023-11-16 | $8.00 | $8.00 | $7.89 | $7.89 | 2,400 | — | — | — | — | — |
| 2023-11-15 | $7.95 | $8.02 | $7.95 | $8.00 | 900 | — | — | — | — | — |
| 2023-11-14 | $7.74 | $7.80 | $7.67 | $7.80 | 1,600 | — | — | — | — | — |
| 2023-11-13 | $7.49 | $7.49 | $7.49 | $7.49 | 300 | — | — | — | — | — |
| 2023-11-10 | $7.45 | $7.50 | $7.45 | $7.50 | 1,500 | — | — | — | — | — |
| 2023-11-09 | $7.70 | $7.70 | $7.51 | $7.51 | 2,500 | — | — | — | — | — |
| 2023-11-08 | $7.60 | $7.66 | $7.60 | $7.66 | 800 | — | — | — | — | — |
| 2023-11-07 | $7.41 | $7.41 | $7.41 | $7.41 | 400 | — | — | — | — | — |
| 2023-11-06 | $7.54 | $7.54 | $7.43 | $7.43 | 3,600 | — | — | — | — | — |
| 2023-11-03 | $7.63 | $7.63 | $7.60 | $7.62 | 1,600 | — | — | — | — | — |
| 2023-11-02 | $7.78 | $7.78 | $7.70 | $7.70 | 800 | — | — | — | — | — |
| 2023-11-01 | $8.25 | $8.25 | $7.67 | $7.75 | 300 | — | — | — | — | — |
| 2023-10-31 | $8.43 | $8.43 | $8.35 | $8.35 | 800 | — | — | — | — | — |
| 2023-10-30 | $8.47 | $8.47 | $8.45 | $8.45 | 500 | — | — | — | — | — |
| 2023-10-27 | $8.44 | $8.44 | $8.44 | $8.44 | 500 | — | — | — | — | — |
| 2023-10-26 | $8.33 | $8.33 | $8.32 | $8.32 | 400 | — | — | — | — | — |
| 2023-10-25 | $8.25 | $8.25 | $8.25 | $8.25 | 200 | — | — | — | — | — |
| 2023-10-24 | $8.32 | $8.32 | $8.31 | $8.31 | 700 | — | — | — | — | — |
| 2023-10-23 | $8.41 | $8.41 | $8.30 | $8.32 | 1,700 | — | — | — | — | — |
| 2023-10-20 | $8.48 | $8.48 | $8.45 | $8.45 | 700 | — | — | — | — | — |
| 2023-10-19 | $8.90 | $8.90 | $8.90 | $8.90 | 300 | — | — | — | — | — |
| 2023-10-18 | $8.89 | $8.96 | $8.89 | $8.96 | 800 | — | — | — | — | — |
| 2023-10-17 | $9.11 | $9.15 | $9.11 | $9.15 | 1,500 | — | — | — | — | — |
| 2023-10-16 | $9.21 | $9.28 | $9.11 | $9.11 | 6,800 | — | — | — | — | — |
| 2023-10-13 | $9.23 | $9.23 | $9.17 | $9.17 | 500 | — | — | — | — | — |
| 2023-10-12 | $9.51 | $9.51 | $9.43 | $9.43 | 500 | — | — | — | — | — |
| 2023-10-11 | $9.61 | $9.70 | $9.58 | $9.58 | 4,100 | — | — | — | — | — |
| 2023-10-10 | $9.35 | $9.35 | $9.29 | $9.29 | 10,500 | — | — | — | — | — |
| 2023-10-09 | $8.99 | $8.99 | $8.99 | $8.99 | 3,700 | — | — | — | — | — |
| 2023-10-06 | $9.35 | $9.44 | $9.35 | $9.44 | 600 | — | — | — | — | — |
| 2023-10-05 | $9.17 | $9.17 | $9.17 | $9.17 | 400 | — | — | — | — | — |
| 2023-10-04 | $9.34 | $9.34 | $9.34 | $9.34 | 300 | — | — | — | — | — |
| 2023-10-03 | $9.20 | $9.20 | $9.08 | $9.12 | 4,600 | — | — | — | — | — |
| 2023-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | — | — | — | — | — | — |
| 2023-09-29 | $9.45 | $9.45 | $9.24 | $9.24 | 800 | — | — | — | — | — |
| 2023-09-28 | $9.30 | $9.42 | $9.30 | $9.42 | 1,200 | — | — | — | — | — |
| 2023-09-27 | $9.51 | $9.51 | $9.51 | $9.51 | 300 | — | — | — | — | — |
| 2023-09-26 | $9.70 | $9.82 | $9.62 | $9.62 | 3,100 | — | — | — | — | — |
| 2023-09-25 | $9.73 | $9.73 | $9.69 | $9.72 | 1,100 | — | — | — | — | — |
| 2023-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | 100 | — | — | — | — | — |
| 2023-09-21 | $9.69 | $9.69 | $9.69 | $9.69 | 600 | — | — | — | — | — |
| 2023-09-20 | $9.72 | $9.72 | $9.56 | $9.56 | 3,000 | — | — | — | — | — |
| 2023-09-19 | $9.50 | $9.52 | $9.50 | $9.52 | 900 | — | — | — | — | — |
| 2023-09-18 | $9.40 | $9.45 | $9.39 | $9.39 | 2,800 | — | — | — | — | — |
| 2023-09-15 | $9.48 | $9.54 | $9.48 | $9.50 | 700 | — | — | — | — | — |
| 2023-09-14 | $9.67 | $9.67 | $9.57 | $9.57 | 700 | — | — | — | — | — |
| 2023-09-13 | $9.69 | $9.69 | $9.69 | $9.69 | — | — | — | — | — | — |
| 2023-09-12 | $9.69 | $9.69 | $9.69 | $9.69 | — | — | — | — | — | — |
| 2023-09-11 | $9.69 | $9.69 | $9.67 | $9.69 | 2,200 | — | — | — | — | — |
| 2023-09-08 | $9.50 | $9.50 | $9.50 | $9.50 | 600 | — | — | — | — | — |
| 2023-09-07 | $9.43 | $9.45 | $9.37 | $9.45 | 1,600 | — | — | — | — | — |
| 2023-09-06 | $9.59 | $9.62 | $9.58 | $9.62 | 1,100 | — | — | — | — | — |
| 2023-09-05 | $9.71 | $9.79 | $9.68 | $9.68 | 800 | — | — | — | — | — |
| 2023-09-01 | $9.89 | $9.89 | $9.86 | $9.86 | 700 | — | — | — | — | — |
| 2023-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | 300 | — | — | — | — | — |
| 2023-08-30 | $9.64 | $9.64 | $9.64 | $9.64 | 500 | — | — | — | — | — |
| 2023-08-29 | $9.69 | $9.73 | $9.69 | $9.73 | 400 | — | — | — | — | — |
| 2023-08-28 | $9.41 | $9.54 | $9.41 | $9.54 | 2,100 | — | — | — | — | — |
| 2023-08-25 | $9.33 | $9.33 | $9.33 | $9.33 | — | — | — | — | — | — |
| 2023-08-24 | $9.33 | $9.33 | $9.33 | $9.33 | — | — | — | — | — | — |
| 2023-08-23 | $9.29 | $9.33 | $9.29 | $9.33 | 1,000 | — | — | — | — | — |
| 2023-08-22 | $9.36 | $9.36 | $9.29 | $9.35 | 1,900 | — | — | — | — | — |
| 2023-08-21 | $9.40 | $9.40 | $9.36 | $9.36 | 800 | — | — | — | — | — |
| 2023-08-18 | $9.54 | $9.56 | $9.50 | $9.52 | 15,800 | — | — | — | — | — |
| 2023-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | — | — | — | — | — | — |
| 2023-08-16 | $9.75 | $9.75 | $9.75 | $9.75 | 400 | — | — | — | — | — |
| 2023-08-15 | $9.47 | $9.47 | $9.47 | $9.47 | 700 | — | — | — | — | — |
| 2023-08-14 | $9.78 | $9.78 | $9.78 | $9.78 | 600 | — | — | — | — | — |
| 2023-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | 200 | — | — | — | — | — |
| 2023-08-10 | $10.30 | $10.30 | $10.13 | $10.13 | 1,500 | — | — | — | — | — |
| 2023-08-09 | $10.12 | $10.26 | $10.12 | $10.21 | 1,400 | — | — | — | — | — |
| 2023-08-08 | $10.19 | $10.37 | $10.19 | $10.37 | 2,100 | — | — | — | — | — |
| 2023-08-07 | $10.34 | $10.41 | $10.34 | $10.34 | 2,400 | — | — | — | — | — |
| 2023-08-04 | $10.63 | $10.66 | $10.63 | $10.64 | 2,100 | — | — | — | — | — |
| 2023-08-03 | $10.53 | $10.66 | $10.49 | $10.66 | 1,500 | — | — | — | — | — |
| 2023-08-02 | $10.44 | $10.52 | $10.32 | $10.45 | 9,900 | — | — | — | — | — |
| 2023-08-01 | $9.62 | $9.69 | $9.54 | $9.62 | 1,200 | — | — | — | — | — |
| 2023-07-31 | $9.62 | $9.62 | $9.62 | $9.62 | 2,100 | — | — | — | — | — |
| 2023-07-28 | $9.48 | $9.50 | $9.34 | $9.42 | 1,000 | — | — | — | — | — |
| 2023-07-27 | $9.06 | $9.09 | $9.02 | $9.02 | 2,600 | — | — | — | — | — |
| 2023-07-26 | $9.02 | $9.02 | $8.93 | $8.95 | 500 | — | — | — | — | — |
| 2023-07-25 | $8.99 | $8.99 | $8.84 | $8.84 | 1,700 | — | — | — | — | — |
| 2023-07-24 | $9.08 | $9.08 | $9.00 | $9.06 | 2,400 | — | — | — | — | — |
| 2023-07-21 | $9.01 | $9.09 | $9.01 | $9.09 | 1,700 | — | — | — | — | — |
| 2023-07-20 | $9.19 | $9.19 | $9.19 | $9.19 | 1,100 | — | — | — | — | — |
| 2023-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | 100 | — | — | — | — | — |
| 2023-07-18 | $9.46 | $9.50 | $9.45 | $9.50 | 900 | — | — | — | — | — |
| 2023-07-17 | $9.43 | $9.43 | $9.40 | $9.40 | 600 | — | — | — | — | — |
| 2023-07-14 | $9.57 | $9.62 | $9.30 | $9.30 | 1,900 | — | — | — | — | — |
| 2023-07-13 | $9.43 | $9.43 | $9.43 | $9.43 | 700 | — | — | — | — | — |
| 2023-07-12 | $9.25 | $9.26 | $9.20 | $9.26 | 1,800 | — | — | — | — | — |
| 2023-07-11 | $9.05 | $9.05 | $9.04 | $9.04 | 1,100 | — | — | — | — | — |
| 2023-07-10 | $8.83 | $8.86 | $8.77 | $8.85 | 1,600 | — | — | — | — | — |
| 2023-07-07 | $8.79 | $8.83 | $8.79 | $8.82 | 700 | — | — | — | — | — |
| 2023-07-06 | $8.53 | $8.53 | $8.53 | $8.53 | 300 | — | — | — | — | — |
| 2023-07-05 | $8.83 | $8.83 | $8.66 | $8.66 | 500 | — | — | — | — | — |
| 2023-07-03 | $8.93 | $9.00 | $8.93 | $9.00 | 5,100 | — | — | — | — | — |
| 2023-06-30 | $8.94 | $9.05 | $8.94 | $9.05 | 400 | — | — | — | — | — |
| 2023-06-29 | $8.68 | $8.77 | $8.66 | $8.66 | 3,400 | — | — | — | — | — |
| 2023-06-28 | $8.52 | $8.60 | $8.52 | $8.60 | 500 | — | — | — | — | — |
| 2023-06-27 | $8.63 | $8.72 | $8.61 | $8.72 | 4,100 | — | — | — | — | — |
| 2023-06-26 | $8.76 | $8.76 | $8.76 | $8.76 | 100 | — | — | — | — | — |
| 2023-06-23 | $8.79 | $8.82 | $8.72 | $8.72 | 1,800 | — | — | — | — | — |
| 2023-06-22 | $8.89 | $8.91 | $8.89 | $8.91 | 700 | — | — | — | — | — |
| 2023-06-21 | $8.78 | $8.84 | $8.65 | $8.65 | 2,000 | — | — | — | — | — |
| 2023-06-20 | $8.51 | $8.52 | $8.48 | $8.50 | 1,600 | — | — | — | — | — |
| 2023-06-16 | $8.59 | $8.59 | $8.38 | $8.38 | 3,200 | — | — | — | — | — |
| 2023-06-15 | $8.33 | $8.55 | $8.33 | $8.55 | 2,400 | — | — | — | — | — |
| 2023-06-14 | $8.40 | $8.40 | $8.25 | $8.25 | 3,300 | — | — | — | — | — |
| 2023-06-13 | $8.14 | $8.17 | $8.14 | $8.14 | 10,000 | — | — | — | — | — |
| 2023-06-12 | $7.97 | $8.01 | $7.92 | $8.01 | 1,300 | — | — | — | — | — |
| 2023-06-09 | $7.89 | $7.89 | $7.88 | $7.89 | 1,300 | — | — | — | — | — |
| 2023-06-08 | $7.84 | $7.92 | $7.84 | $7.85 | 4,200 | — | — | — | — | — |
| 2023-06-07 | $7.78 | $7.78 | $7.78 | $7.78 | 900 | — | — | — | — | — |
| 2023-06-06 | $7.80 | $7.89 | $7.80 | $7.89 | 700 | — | — | — | — | — |
| 2023-06-05 | $7.85 | $7.92 | $7.84 | $7.87 | 3,800 | — | — | — | — | — |
| 2023-06-02 | $7.87 | $7.93 | $7.84 | $7.84 | 6,600 | — | — | — | — | — |
| 2023-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | — | — | — | — | — | — |
| 2023-05-31 | $7.42 | $7.51 | $7.41 | $7.50 | 2,600 | — | — | — | — | — |
| 2023-05-30 | $7.63 | $7.63 | $7.61 | $7.61 | 2,200 | — | — | — | — | — |
| 2023-05-26 | $7.67 | $7.80 | $7.67 | $7.80 | 600 | — | — | — | — | — |
| 2023-05-25 | $7.73 | $7.73 | $7.65 | $7.65 | 400 | — | — | — | — | — |
| 2023-05-24 | $7.87 | $7.87 | $7.77 | $7.80 | 1,500 | — | — | — | — | — |
| 2023-05-23 | $8.09 | $8.09 | $8.09 | $8.09 | 1,100 | — | — | — | — | — |
| 2023-05-22 | $8.06 | $8.18 | $8.04 | $8.18 | 800 | — | — | — | — | — |
| 2023-05-19 | $8.20 | $8.23 | $8.20 | $8.23 | 900 | — | — | — | — | — |
| 2023-05-18 | $8.10 | $8.10 | $8.07 | $8.07 | 1,700 | — | — | — | — | — |
| 2023-05-17 | $7.95 | $8.08 | $7.95 | $8.08 | 3,700 | — | — | — | — | — |
| 2023-05-16 | $7.95 | $7.95 | $7.87 | $7.87 | 900 | — | — | — | — | — |
| 2023-05-15 | $7.93 | $7.95 | $7.90 | $7.91 | 800 | — | — | — | — | — |
| 2023-05-12 | $8.01 | $8.03 | $7.99 | $7.99 | 1,700 | — | — | — | — | — |
| 2023-05-11 | $8.19 | $8.28 | $8.14 | $8.28 | 5,000 | — | — | — | — | — |
| 2023-05-10 | $8.73 | $8.73 | $8.73 | $8.73 | 300 | — | — | — | — | — |
| 2023-05-09 | $8.66 | $8.77 | $8.66 | $8.77 | 800 | — | — | — | — | — |
| 2023-05-08 | $8.74 | $8.74 | $8.64 | $8.72 | 2,800 | — | — | — | — | — |
| 2023-05-05 | $8.57 | $8.73 | $8.57 | $8.69 | 1,400 | — | — | — | — | — |
| 2023-05-04 | $8.32 | $8.44 | $8.32 | $8.44 | 600 | — | — | — | — | — |
| 2023-05-03 | $8.59 | $8.71 | $8.59 | $8.71 | 900 | — | — | — | — | — |
| 2023-05-02 | $8.69 | $8.69 | $8.58 | $8.64 | 1,500 | — | — | — | — | — |
| 2023-05-01 | $8.94 | $8.98 | $8.94 | $8.98 | 3,300 | — | — | — | — | — |
| 2023-04-28 | $8.96 | $8.97 | $8.94 | $8.94 | 1,400 | — | — | — | — | — |
| 2023-04-27 | $8.99 | $8.99 | $8.99 | $8.99 | 1,800 | — | — | — | — | — |
| 2023-04-26 | $8.99 | $8.99 | $8.99 | $8.99 | 700 | — | — | — | — | — |
| 2023-04-25 | $9.00 | $9.00 | $8.85 | $8.85 | 1,300 | — | — | — | — | — |
| 2023-04-24 | $9.19 | $9.34 | $9.16 | $9.34 | 1,700 | — | — | — | — | — |
| 2023-04-21 | $9.23 | $9.23 | $9.23 | $9.23 | 400 | — | — | — | — | — |
| 2023-04-20 | $9.19 | $9.19 | $9.19 | $9.19 | 500 | — | — | — | — | — |
| 2023-04-19 | $9.00 | $9.11 | $9.00 | $9.11 | 500 | — | — | — | — | — |
| 2023-04-18 | $9.22 | $9.22 | $9.09 | $9.17 | 700 | — | — | — | — | — |
| 2023-04-17 | $8.95 | $8.95 | $8.92 | $8.92 | 3,000 | — | — | — | — | — |
| 2023-04-14 | $8.90 | $8.90 | $8.88 | $8.90 | 1,700 | — | — | — | — | — |
| 2023-04-13 | $8.85 | $8.85 | $8.81 | $8.81 | 4,100 | — | — | — | — | — |
| 2023-04-12 | $8.88 | $8.88 | $8.80 | $8.84 | 2,700 | — | — | — | — | — |
| 2023-04-11 | $8.63 | $8.63 | $8.63 | $8.63 | 300 | — | — | — | — | — |
| 2023-04-10 | $8.40 | $8.55 | $8.40 | $8.52 | 1,000 | — | — | — | — | — |
| 2023-04-06 | $8.52 | $8.76 | $8.52 | $8.64 | 1,600 | — | — | — | — | — |
| 2023-04-05 | $8.65 | $8.72 | $8.58 | $8.58 | 1,500 | — | — | — | — | — |
| 2023-04-04 | $9.36 | $9.36 | $9.11 | $9.11 | 3,900 | — | — | — | — | — |
| 2023-04-03 | $9.15 | $9.24 | $9.15 | $9.24 | 700 | — | — | — | — | — |
| 2023-03-31 | $9.48 | $9.48 | $9.41 | $9.41 | 1,400 | — | — | — | — | — |
| 2023-03-30 | $9.48 | $9.48 | $9.48 | $9.48 | 600 | — | — | — | — | — |
| 2023-03-29 | $9.43 | $9.50 | $9.42 | $9.42 | 900 | — | — | — | — | — |
| 2023-03-28 | $9.60 | $9.72 | $9.58 | $9.58 | 900 | — | — | — | — | — |
| 2023-03-27 | $9.23 | $9.23 | $9.23 | $9.23 | — | — | — | — | — | — |
| 2023-03-24 | $9.21 | $9.35 | $9.21 | $9.23 | 5,400 | — | — | — | — | — |
| 2023-03-23 | $9.89 | $9.89 | $9.80 | $9.80 | 800 | — | — | — | — | — |
| 2023-03-22 | $9.66 | $9.79 | $9.66 | $9.79 | 1,100 | — | — | — | — | — |
| 2023-03-21 | $9.35 | $9.36 | $9.28 | $9.36 | 500 | — | — | — | — | — |
| 2023-03-20 | $8.99 | $9.14 | $8.99 | $9.10 | 1,400 | — | — | — | — | — |
| 2023-03-17 | $8.98 | $9.09 | $8.98 | $9.09 | 1,800 | — | — | — | — | — |
| 2023-03-16 | $8.90 | $8.90 | $8.90 | $8.90 | 300 | — | — | — | — | — |
| 2023-03-15 | $8.82 | $8.98 | $8.82 | $8.90 | 1,000 | — | — | — | — | — |
| 2023-03-14 | $9.52 | $9.52 | $9.45 | $9.45 | 2,100 | — | — | — | — | — |
| 2023-03-13 | $9.10 | $9.10 | $9.10 | $9.10 | 700 | — | — | — | — | — |
| 2023-03-10 | $9.46 | $9.52 | $9.46 | $9.52 | 800 | — | — | — | — | — |
| 2023-03-09 | $9.53 | $9.53 | $9.49 | $9.49 | 500 | — | — | — | — | — |
| 2023-03-08 | $9.62 | $9.70 | $9.61 | $9.64 | 1,500 | — | — | — | — | — |
| 2023-03-07 | $9.47 | $9.50 | $9.46 | $9.46 | 3,200 | — | — | — | — | — |
| 2023-03-06 | $9.71 | $9.71 | $9.65 | $9.71 | 3,800 | — | — | — | — | — |
| 2023-03-03 | $9.58 | $9.58 | $9.55 | $9.55 | 700 | — | — | — | — | — |
| 2023-03-02 | $9.45 | $9.54 | $9.40 | $9.54 | 6,000 | — | — | — | — | — |
| 2023-03-01 | $9.60 | $9.67 | $9.45 | $9.45 | 1,500 | — | — | — | — | — |
| 2023-02-28 | $9.39 | $9.42 | $9.35 | $9.35 | 2,100 | — | — | — | — | — |
| 2023-02-27 | $9.19 | $9.19 | $9.19 | $9.19 | 500 | — | — | — | — | — |
| 2023-02-24 | $9.23 | $9.35 | $9.13 | $9.19 | 9,600 | — | — | — | — | — |
| 2023-02-23 | $9.38 | $9.48 | $9.35 | $9.48 | 2,700 | — | — | — | — | — |
| 2023-02-22 | $9.30 | $9.38 | $9.30 | $9.34 | 3,400 | — | — | — | — | — |
| 2023-02-21 | $9.77 | $9.77 | $9.53 | $9.53 | 9,200 | — | — | — | — | — |
| 2023-02-17 | $10.04 | $10.04 | $9.94 | $9.94 | 1,200 | — | — | — | — | — |
| 2023-02-16 | $9.77 | $9.88 | $9.77 | $9.88 | 700 | — | — | — | — | — |
| 2023-02-15 | $9.81 | $9.83 | $9.74 | $9.74 | 3,600 | — | — | — | — | — |
| 2023-02-14 | $10.00 | $10.09 | $9.89 | $10.09 | 3,400 | — | — | — | — | — |
| 2023-02-13 | $9.89 | $10.19 | $9.89 | $10.14 | 6,200 | — | — | — | — | — |
| 2023-02-10 | $9.07 | $9.51 | $9.07 | $9.45 | 67,200 | — | — | — | — | — |
| 2023-02-09 | $8.23 | $8.32 | $8.18 | $8.18 | 33,900 | — | — | — | — | — |
| 2023-02-08 | $7.99 | $8.06 | $7.99 | $8.02 | 6,300 | — | — | — | — | — |
| 2023-02-07 | $8.06 | $8.10 | $8.04 | $8.10 | 600 | — | — | — | — | — |
| 2023-02-06 | $8.00 | $8.07 | $7.97 | $8.00 | 2,000 | — | — | — | — | — |
| 2023-02-03 | $8.19 | $8.29 | $8.19 | $8.23 | 2,600 | — | — | — | — | — |
| 2023-02-02 | $8.36 | $8.36 | $8.17 | $8.17 | 17,100 | — | — | — | — | — |
| 2023-02-01 | $8.25 | $8.30 | $8.20 | $8.30 | 11,900 | — | — | — | — | — |
| 2023-01-31 | $8.09 | $8.15 | $8.08 | $8.14 | 8,400 | — | — | — | — | — |
| 2023-01-30 | $8.16 | $8.16 | $8.03 | $8.03 | 3,200 | — | — | — | — | — |
| 2023-01-27 | $8.23 | $8.32 | $8.20 | $8.20 | 6,900 | — | — | — | — | — |
| 2023-01-26 | $8.19 | $8.27 | $8.18 | $8.18 | 2,400 | — | — | — | — | — |
| 2023-01-25 | $8.06 | $8.16 | $8.04 | $8.16 | 8,600 | — | — | — | — | — |
| 2023-01-24 | $7.75 | $7.87 | $7.75 | $7.85 | 11,500 | — | — | — | — | — |
| 2023-01-23 | $7.82 | $7.93 | $7.82 | $7.93 | 3,900 | — | — | — | — | — |
| 2023-01-20 | $7.78 | $7.96 | $7.78 | $7.96 | 12,300 | — | — | — | — | — |
| 2023-01-19 | $7.58 | $7.61 | $7.58 | $7.59 | 5,000 | — | — | — | — | — |
| 2023-01-18 | $7.46 | $7.50 | $7.34 | $7.34 | 5,800 | — | — | — | — | — |
| 2023-01-17 | $7.33 | $7.33 | $7.25 | $7.25 | 2,500 | — | — | — | — | — |
| 2023-01-13 | $7.50 | $7.62 | $7.50 | $7.62 | 11,700 | — | — | — | — | — |
| 2023-01-12 | $7.33 | $7.40 | $7.30 | $7.36 | 17,600 | — | — | — | — | — |
| 2023-01-11 | $6.93 | $7.03 | $6.93 | $7.03 | 19,000 | — | — | — | — | — |
| 2023-01-10 | $6.63 | $6.73 | $6.61 | $6.73 | 10,800 | — | — | — | — | — |
| 2023-01-09 | $6.52 | $6.66 | $6.52 | $6.64 | 1,600 | — | — | — | — | — |
| 2023-01-06 | $6.25 | $6.37 | $6.25 | $6.36 | 3,900 | — | — | — | — | — |
| 2023-01-05 | $6.19 | $6.24 | $6.18 | $6.18 | 700 | — | — | — | — | — |
| 2023-01-04 | $6.09 | $6.17 | $6.09 | $6.17 | 8,000 | — | — | — | — | — |
| 2023-01-03 | $6.09 | $6.14 | $6.09 | $6.11 | 9,700 | — | — | — | — | — |
| 2022-12-30 | $5.92 | $5.93 | $5.88 | $5.88 | 10,400 | — | — | — | — | — |
| 2022-12-29 | $5.92 | $5.99 | $5.92 | $5.95 | 3,000 | — | — | — | — | — |
| 2022-12-28 | $6.00 | $6.00 | $5.82 | $5.85 | 5,200 | — | — | — | — | — |
| 2022-12-27 | $5.95 | $6.03 | $5.95 | $6.03 | 9,100 | — | — | — | — | — |
| 2022-12-23 | $5.96 | $5.99 | $5.96 | $5.96 | 1,300 | — | — | — | — | — |
| 2022-12-22 | $6.00 | $6.00 | $5.74 | $5.78 | 2,900 | — | — | — | — | — |
| 2022-12-21 | $6.12 | $6.21 | $6.12 | $6.12 | 2,200 | — | — | — | — | — |
| 2022-12-20 | $6.18 | $6.20 | $6.13 | $6.18 | 14,000 | — | — | — | — | — |
| 2022-12-19 | $6.40 | $6.40 | $6.22 | $6.22 | 1,400 | — | — | — | — | — |
| 2022-12-16 | $6.20 | $6.24 | $6.20 | $6.24 | 4,500 | — | — | — | — | — |
| 2022-12-15 | $6.28 | $6.28 | $6.18 | $6.22 | 3,600 | — | — | — | — | — |
| 2022-12-14 | $6.57 | $6.57 | $6.41 | $6.46 | 6,100 | — | — | — | — | — |
| 2022-12-13 | $6.73 | $6.73 | $6.50 | $6.50 | 9,900 | — | — | — | — | — |
| 2022-12-12 | $6.47 | $6.54 | $6.45 | $6.47 | 2,900 | — | — | — | — | — |
| 2022-12-09 | $6.49 | $6.57 | $6.38 | $6.41 | 47,800 | — | — | — | — | — |
| 2022-12-08 | $6.49 | $6.55 | $6.46 | $6.49 | 18,300 | — | — | — | — | — |
| 2022-12-07 | $6.47 | $6.54 | $6.44 | $6.44 | 1,500 | — | — | — | — | — |
| 2022-12-06 | $6.76 | $6.77 | $6.68 | $6.72 | 53,000 | — | — | — | — | — |
| 2022-12-05 | $6.82 | $6.87 | $6.76 | $6.76 | 2,900 | — | — | — | — | — |
| 2022-12-02 | $6.71 | $6.79 | $6.71 | $6.78 | 2,700 | — | — | — | — | — |
| 2022-12-01 | $6.84 | $6.84 | $6.76 | $6.79 | 11,400 | — | — | — | — | — |
| 2022-11-30 | $6.60 | $6.65 | $6.52 | $6.65 | 8,800 | — | — | — | — | — |
| 2022-11-29 | $6.60 | $6.60 | $6.45 | $6.50 | 13,500 | — | — | — | — | — |
| 2022-11-28 | $6.55 | $6.60 | $6.41 | $6.41 | 5,700 | — | — | — | — | — |
| 2022-11-25 | $6.43 | $6.47 | $6.43 | $6.47 | 800 | — | — | — | — | — |
| 2022-11-23 | $6.37 | $6.43 | $6.36 | $6.43 | 2,600 | — | — | — | — | — |
| 2022-11-22 | $6.35 | $6.35 | $6.31 | $6.31 | 6,100 | — | — | — | — | — |
| 2022-11-21 | $6.34 | $6.37 | $6.29 | $6.30 | 9,900 | — | — | — | — | — |
| 2022-11-18 | $6.42 | $6.52 | $6.39 | $6.45 | 6,100 | — | — | — | — | — |
| 2022-11-17 | $6.34 | $6.34 | $6.23 | $6.23 | 3,800 | — | — | — | — | — |
| 2022-11-16 | $6.45 | $6.45 | $6.33 | $6.41 | 4,100 | — | — | — | — | — |
| 2022-11-15 | $6.44 | $6.44 | $6.19 | $6.28 | 2,300 | — | — | — | — | — |
| 2022-11-14 | $6.40 | $6.46 | $6.40 | $6.46 | 14,800 | — | — | — | — | — |
| 2022-11-11 | $6.45 | $6.52 | $6.45 | $6.48 | 22,700 | — | — | — | — | — |
| 2022-11-10 | $6.28 | $6.30 | $6.20 | $6.30 | 11,400 | — | — | — | — | — |
| 2022-11-09 | $6.04 | $6.20 | $6.04 | $6.19 | 3,300 | — | — | — | — | — |
| 2022-11-08 | $5.84 | $5.93 | $5.77 | $5.77 | 5,400 | — | — | — | — | — |
| 2022-11-07 | $5.80 | $5.80 | $5.70 | $5.70 | 6,600 | — | — | — | — | — |
| 2022-11-04 | $5.43 | $5.53 | $5.42 | $5.42 | 2,500 | — | — | — | — | — |
| 2022-11-03 | $5.18 | $5.22 | $5.18 | $5.22 | 800 | — | — | — | — | — |
| 2022-11-02 | $5.44 | $5.47 | $5.30 | $5.30 | 5,400 | — | — | — | — | — |
| 2022-11-01 | $5.50 | $5.50 | $5.40 | $5.40 | 1,800 | — | — | — | — | — |
| 2022-10-31 | $5.43 | $5.43 | $5.32 | $5.37 | 10,400 | — | — | — | — | — |
| 2022-10-28 | $5.43 | $5.48 | $5.43 | $5.44 | 9,000 | — | — | — | — | — |
| 2022-10-27 | $5.60 | $5.62 | $5.49 | $5.51 | 2,300 | — | — | — | — | — |
| 2022-10-26 | $5.50 | $5.56 | $5.50 | $5.54 | 2,400 | — | — | — | — | — |
| 2022-10-25 | $5.47 | $5.57 | $5.45 | $5.45 | 3,600 | — | — | — | — | — |
| 2022-10-24 | $5.43 | $5.43 | $5.37 | $5.43 | 5,600 | — | — | — | — | — |
| 2022-10-21 | $5.23 | $5.33 | $5.23 | $5.32 | 1,300 | — | — | — | — | — |
| 2022-10-20 | $5.19 | $5.19 | $5.19 | $5.19 | 400 | — | — | — | — | — |
| 2022-10-19 | $5.11 | $5.11 | $5.09 | $5.09 | 1,000 | — | — | — | — | — |
| 2022-10-18 | $5.33 | $5.33 | $5.23 | $5.28 | 7,200 | — | — | — | — | — |
| 2022-10-17 | $5.06 | $5.12 | $5.06 | $5.12 | 1,800 | — | — | — | — | — |
| 2022-10-14 | $5.07 | $5.07 | $4.91 | $4.91 | 3,100 | — | — | — | — | — |
| 2022-10-13 | $5.07 | $5.13 | $5.06 | $5.13 | 1,500 | — | — | — | — | — |
| 2022-10-12 | $4.91 | $4.91 | $4.86 | $4.86 | 5,500 | — | — | — | — | — |
| 2022-10-11 | $5.03 | $5.03 | $4.70 | $4.70 | 2,000 | — | — | — | — | — |
| 2022-10-10 | $5.05 | $5.05 | $4.98 | $5.02 | 1,900 | — | — | — | — | — |
| 2022-10-07 | $5.01 | $5.05 | $4.96 | $4.96 | 1,200 | — | — | — | — | — |
| 2022-10-06 | $5.06 | $5.06 | $4.98 | $4.98 | 1,300 | — | — | — | — | — |
| 2022-10-05 | $5.04 | $5.04 | $4.95 | $5.04 | 6,400 | — | — | — | — | — |
| 2022-10-04 | $5.04 | $5.20 | $5.04 | $5.19 | 1,900 | — | — | — | — | — |
| 2022-10-03 | $4.84 | $4.85 | $4.82 | $4.85 | 1,900 | — | — | — | — | — |
| 2022-09-30 | $4.66 | $4.73 | $4.66 | $4.72 | 1,800 | — | — | — | — | — |
| 2022-09-29 | $4.64 | $4.64 | $4.62 | $4.63 | 1,200 | — | — | — | — | — |
| 2022-09-28 | $4.68 | $4.88 | $4.67 | $4.88 | 4,000 | — | — | — | — | — |
| 2022-09-27 | $4.67 | $4.67 | $4.54 | $4.54 | 1,600 | — | — | — | — | — |
| 2022-09-26 | $4.67 | $4.67 | $4.65 | $4.66 | 3,900 | — | — | — | — | — |
| 2022-09-23 | $4.62 | $4.62 | $4.53 | $4.54 | 9,500 | — | — | — | — | — |
| 2022-09-22 | $4.90 | $4.91 | $4.86 | $4.90 | 2,600 | — | — | — | — | — |
| 2022-09-21 | $4.96 | $5.11 | $4.96 | $5.00 | 1,700 | — | — | — | — | — |
| 2022-09-20 | $4.96 | $4.97 | $4.88 | $4.90 | 3,600 | — | — | — | — | — |
| 2022-09-19 | $4.98 | $5.11 | $4.98 | $5.07 | 500 | — | — | — | — | — |
| 2022-09-16 | $4.95 | $5.06 | $4.95 | $4.99 | 2,700 | — | — | — | — | — |
| 2022-09-15 | $4.99 | $5.02 | $4.99 | $5.02 | 800 | — | — | — | — | — |
| 2022-09-14 | $4.99 | $5.03 | $4.96 | $4.99 | 4,700 | — | — | — | — | — |
| 2022-09-13 | $5.13 | $5.17 | $4.98 | $4.98 | 5,700 | — | — | — | — | — |
| 2022-09-12 | $5.30 | $5.30 | $5.24 | $5.28 | 5,000 | — | — | — | — | — |
| 2022-09-09 | $5.06 | $5.11 | $5.05 | $5.11 | 1,600 | — | — | — | — | — |
| 2022-09-08 | $4.95 | $4.99 | $4.93 | $4.97 | 2,000 | — | — | — | — | — |
| 2022-09-07 | $4.99 | $4.99 | $4.99 | $4.99 | 300 | — | — | — | — | — |
| 2022-09-06 | $4.98 | $4.98 | $4.92 | $4.92 | 3,800 | — | — | — | — | — |
| 2022-09-02 | $5.16 | $5.16 | $4.90 | $4.90 | 4,000 | — | — | — | — | — |
| 2022-09-01 | $4.92 | $4.98 | $4.89 | $4.96 | 5,600 | — | — | — | — | — |
| 2022-08-31 | $5.06 | $5.06 | $5.02 | $5.03 | 2,100 | — | — | — | — | — |
| 2022-08-30 | $5.20 | $5.20 | $5.10 | $5.11 | 8,700 | — | — | — | — | — |
| 2022-08-29 | $5.18 | $5.20 | $5.17 | $5.18 | 2,600 | — | — | — | — | — |
| 2022-08-26 | $5.42 | $5.42 | $5.01 | $5.01 | 31,400 | — | — | — | — | — |
| 2022-08-25 | $5.43 | $5.43 | $5.38 | $5.41 | 1,300 | — | — | — | — | — |
| 2022-08-24 | $5.44 | $5.52 | $5.44 | $5.50 | 2,100 | — | — | — | — | — |
| 2022-08-23 | $5.50 | $5.59 | $5.50 | $5.53 | 1,400 | — | — | — | — | — |
| 2022-08-22 | $5.49 | $5.54 | $5.49 | $5.54 | 3,300 | — | — | — | — | — |
| 2022-08-19 | $5.95 | $5.95 | $5.72 | $5.72 | 6,000 | — | — | — | — | — |
| 2022-08-18 | $5.95 | $5.99 | $5.95 | $5.96 | 4,900 | — | — | — | — | — |
| 2022-08-17 | $5.95 | $6.00 | $5.95 | $5.99 | 2,300 | — | — | — | — | — |
| 2022-08-16 | $6.09 | $6.17 | $6.07 | $6.17 | 4,100 | — | — | — | — | — |
| 2022-08-15 | $6.15 | $6.15 | $6.05 | $6.08 | 4,600 | — | — | — | — | — |
| 2022-08-12 | $6.27 | $6.27 | $6.17 | $6.20 | 5,800 | — | — | — | — | — |
| 2022-08-11 | $6.25 | $6.30 | $6.25 | $6.27 | 1,800 | — | — | — | — | — |
| 2022-08-10 | $6.09 | $6.11 | $6.09 | $6.10 | 6,800 | — | — | — | — | — |
| 2022-08-09 | $5.84 | $5.90 | $5.83 | $5.90 | 2,900 | — | — | — | — | — |
| 2022-08-08 | $5.91 | $5.91 | $5.87 | $5.87 | 2,200 | — | — | — | — | — |
| 2022-08-05 | $5.83 | $5.86 | $5.83 | $5.85 | 3,000 | — | — | — | — | — |
| 2022-08-04 | $5.89 | $5.91 | $5.89 | $5.91 | 1,700 | — | — | — | — | — |
| 2022-08-03 | $5.99 | $6.02 | $5.96 | $5.98 | 6,600 | — | — | — | — | — |
| 2022-08-02 | $6.03 | $6.10 | $5.99 | $5.99 | 1,500 | — | — | — | — | — |
| 2022-08-01 | $6.03 | $6.03 | $5.84 | $5.84 | 11,000 | — | — | — | — | — |
| 2022-07-29 | $6.00 | $6.09 | $6.00 | $6.09 | 2,200 | — | — | — | — | — |
| 2022-07-28 | $5.75 | $6.00 | $5.75 | $6.00 | 6,000 | — | — | — | — | — |
| 2022-07-27 | $5.54 | $5.68 | $5.54 | $5.68 | 1,100 | — | — | — | — | — |
| 2022-07-26 | $5.26 | $5.28 | $5.26 | $5.26 | 700 | — | — | — | — | — |
| 2022-07-25 | $5.54 | $5.54 | $5.41 | $5.41 | 3,800 | — | — | — | — | — |
| 2022-07-22 | $5.48 | $5.48 | $5.36 | $5.36 | 1,100 | — | — | — | — | — |
| 2022-07-21 | $5.36 | $5.51 | $5.36 | $5.51 | 3,700 | — | — | — | — | — |
| 2022-07-20 | $5.44 | $5.49 | $5.00 | $5.00 | 3,300 | — | — | — | — | — |
| 2022-07-19 | $5.31 | $5.51 | $5.31 | $5.42 | 6,700 | — | — | — | — | — |
| 2022-07-18 | $5.14 | $5.14 | $5.11 | $5.11 | 800 | — | — | — | — | — |
| 2022-07-15 | $5.01 | $5.05 | $5.01 | $5.01 | 3,300 | — | — | — | — | — |
| 2022-07-14 | $4.72 | $4.80 | $4.71 | $4.78 | 15,100 | — | — | — | — | — |
| 2022-07-13 | $4.99 | $5.01 | $4.96 | $4.99 | 3,300 | — | — | — | — | — |
| 2022-07-12 | $5.04 | $5.12 | $5.04 | $5.09 | 3,000 | — | — | — | — | — |
| 2022-07-11 | $5.05 | $5.05 | $5.05 | $5.05 | 300 | — | — | — | — | — |
| 2022-07-08 | $5.27 | $5.32 | $5.26 | $5.30 | 2,000 | — | — | — | — | — |
| 2022-07-07 | $5.19 | $5.19 | $5.11 | $5.13 | 3,100 | — | — | — | — | — |
| 2022-07-06 | $4.90 | $4.92 | $4.84 | $4.85 | 7,900 | — | — | — | — | — |
| 2022-07-05 | $5.00 | $5.00 | $4.95 | $4.95 | 800 | — | — | — | — | — |
| 2022-07-01 | $5.24 | $5.32 | $5.23 | $5.32 | 2,200 | — | — | — | — | — |
| 2022-06-30 | $5.27 | $5.28 | $5.24 | $5.24 | 2,500 | — | — | — | — | — |
| 2022-06-29 | $5.50 | $5.62 | $5.47 | $5.51 | 1,600 | — | — | — | — | — |
| 2022-06-28 | $5.57 | $5.59 | $5.46 | $5.50 | 2,300 | — | — | — | — | — |
| 2022-06-27 | $5.46 | $5.46 | $5.46 | $5.46 | 300 | — | — | — | — | — |
| 2022-06-24 | $5.47 | $5.47 | $5.46 | $5.46 | 1,900 | — | — | — | — | — |
| 2022-06-23 | $5.39 | $5.39 | $5.25 | $5.32 | 1,100 | — | — | — | — | — |
| 2022-06-22 | $5.53 | $5.72 | $5.51 | $5.51 | 8,500 | — | — | — | — | — |
| 2022-06-21 | $5.81 | $5.81 | $5.57 | $5.68 | 16,000 | — | — | — | — | — |
| 2022-06-17 | $5.52 | $5.61 | $5.51 | $5.59 | 2,400 | — | — | — | — | — |
| 2022-06-16 | $5.53 | $5.53 | $5.53 | $5.53 | 1,100 | — | — | — | — | — |
| 2022-06-15 | $5.50 | $5.61 | $5.42 | $5.56 | 14,900 | — | — | — | — | — |
| 2022-06-14 | $5.40 | $5.40 | $5.16 | $5.21 | 7,600 | — | — | — | — | — |
| 2022-06-13 | $5.39 | $5.39 | $5.24 | $5.24 | 7,500 | — | — | — | — | — |
| 2022-06-10 | $5.81 | $5.84 | $5.65 | $5.65 | 9,100 | — | — | — | — | — |
| 2022-06-09 | $6.34 | $6.34 | $6.22 | $6.22 | 3,500 | — | — | — | — | — |
| 2022-06-08 | $6.73 | $6.74 | $6.61 | $6.61 | 6,500 | — | — | — | — | — |
| 2022-06-07 | $6.58 | $6.74 | $6.57 | $6.74 | 3,800 | — | — | — | — | — |
| 2022-06-06 | $6.76 | $6.83 | $6.71 | $6.71 | 5,200 | — | — | — | — | — |
| 2022-06-03 | $6.48 | $6.60 | $6.47 | $6.47 | 6,000 | — | — | — | — | — |
| 2022-06-02 | $6.43 | $6.57 | $6.43 | $6.57 | 1,700 | — | — | — | — | — |
| 2022-06-01 | $6.36 | $6.36 | $6.14 | $6.25 | 7,500 | — | — | — | — | — |
| 2022-05-31 | $6.24 | $6.63 | $6.11 | $6.50 | 4,700 | — | — | — | — | — |
| 2022-05-27 | $6.30 | $6.50 | $6.10 | $6.50 | 1,500 | — | — | — | — | — |
| 2022-05-26 | $6.30 | $6.30 | $6.14 | $6.21 | 800 | — | — | — | — | — |
| 2022-05-25 | $6.00 | $6.02 | $6.00 | $6.00 | 6,100 | — | — | — | — | — |
| 2022-05-24 | $5.90 | $5.90 | $5.75 | $5.90 | 13,700 | — | — | — | — | — |
| 2022-05-23 | $5.90 | $6.01 | $5.90 | $6.01 | 79,500 | — | — | — | — | — |
| 2022-05-20 | $5.70 | $5.88 | $5.70 | $5.82 | 1,300 | — | — | — | — | — |
| 2022-05-19 | $5.93 | $5.93 | $5.75 | $5.75 | 700 | — | — | — | — | — |
| 2022-05-18 | $5.65 | $6.56 | $5.65 | $6.56 | 700 | — | — | — | — | — |
| 2022-05-17 | $5.65 | $5.65 | $5.65 | $5.65 | 3,500 | — | — | — | — | — |
| 2022-05-16 | $5.61 | $5.62 | $5.60 | $5.62 | 7,400 | — | — | — | — | — |
| 2022-05-13 | $5.60 | $5.63 | $5.35 | $5.63 | 14,500 | — | — | — | — | — |
| 2022-05-12 | $5.62 | $5.62 | $5.35 | $5.35 | 1,200 | — | — | — | — | — |
| 2022-05-11 | $5.10 | $5.66 | $5.10 | $5.15 | 1,500 | — | — | — | — | — |
| 2022-05-10 | $5.35 | $5.40 | $5.10 | $5.10 | 22,000 | — | — | — | — | — |
| 2022-05-09 | $5.50 | $5.63 | $5.49 | $5.49 | 17,500 | — | — | — | — | — |
| 2022-05-06 | $5.75 | $5.75 | $5.50 | $5.50 | 1,700 | — | — | — | — | — |
| 2022-05-05 | $5.50 | $5.64 | $5.50 | $5.50 | 1,200 | — | — | — | — | — |
| 2022-05-04 | $5.88 | $5.88 | $5.50 | $5.50 | 600 | — | — | — | — | — |
| 2022-05-03 | $5.99 | $5.99 | $5.75 | $5.75 | 3,200 | — | — | — | — | — |
| 2022-05-02 | $5.81 | $5.86 | $5.80 | $5.80 | 1,000 | — | — | — | — | — |
| 2022-04-29 | $5.85 | $5.85 | $5.85 | $5.85 | 200 | — | — | — | — | — |
| 2022-04-28 | $5.74 | $5.90 | $5.74 | $5.90 | 1,600 | — | — | — | — | — |
| 2022-04-27 | $5.89 | $5.89 | $5.75 | $5.75 | 1,200 | — | — | — | — | — |
| 2022-04-26 | $6.07 | $6.28 | $5.50 | $6.02 | 4,200 | — | — | — | — | — |
| 2022-04-25 | $6.25 | $6.25 | $6.00 | $6.05 | 1,400 | — | — | — | — | — |
| 2022-04-22 | $6.31 | $6.31 | $6.25 | $6.25 | 1,300 | — | — | — | — | — |
| 2022-04-21 | $6.63 | $6.63 | $6.63 | $6.63 | 700 | — | — | — | — | — |
| 2022-04-20 | $6.50 | $6.60 | $6.25 | $6.60 | 1,900 | — | — | — | — | — |
| 2022-04-19 | $6.60 | $6.60 | $6.50 | $6.50 | 1,100 | — | — | — | — | — |
| 2022-04-18 | $6.35 | $6.35 | $6.30 | $6.30 | 10,400 | — | — | — | — | — |
| 2022-04-14 | $6.45 | $6.45 | $6.35 | $6.35 | 1,100 | — | — | — | — | — |
| 2022-04-13 | $6.52 | $6.52 | $6.25 | $6.25 | 5,200 | — | — | — | — | — |
| 2022-04-12 | $6.00 | $6.15 | $6.00 | $6.15 | 500 | — | — | — | — | — |
| 2022-04-11 | $6.37 | $6.37 | $6.00 | $6.29 | 2,800 | — | — | — | — | — |
| 2022-04-08 | $5.91 | $6.00 | $5.65 | $5.86 | 5,600 | — | — | — | — | — |
| 2022-04-07 | $5.65 | $5.65 | $5.65 | $5.65 | 300 | — | — | — | — | — |
| 2022-04-06 | $5.75 | $6.00 | $5.75 | $6.00 | 1,400 | — | — | — | — | — |
| 2022-04-05 | $6.10 | $6.18 | $6.10 | $6.11 | 2,500 | — | — | — | — | — |
| 2022-04-04 | $6.50 | $6.56 | $6.48 | $6.51 | 25,800 | — | — | — | — | — |
| 2022-04-01 | $6.60 | $6.70 | $6.50 | $6.56 | 10,400 | — | — | — | — | — |
| 2022-03-31 | $6.50 | $6.50 | $6.50 | $6.50 | 1,400 | — | — | — | — | — |
| 2022-03-30 | $6.90 | $7.10 | $6.90 | $7.10 | 173,600 | — | — | — | — | — |
| 2022-03-29 | $7.10 | $7.21 | $7.06 | $7.10 | 35,800 | — | — | — | — | — |
| 2022-03-28 | $6.82 | $6.91 | $6.70 | $6.75 | 8,500 | — | — | — | — | — |
| 2022-03-25 | $7.05 | $7.05 | $6.82 | $6.82 | 17,500 | — | — | — | — | — |
| 2022-03-24 | $7.15 | $7.16 | $7.10 | $7.10 | 26,600 | — | — | — | — | — |
| 2022-03-23 | $7.10 | $7.23 | $7.10 | $7.14 | 9,100 | — | — | — | — | — |
| 2022-03-22 | $7.20 | $7.30 | $7.10 | $7.25 | 57,500 | — | — | — | — | — |
| 2022-03-21 | $7.25 | $7.25 | $7.10 | $7.10 | 9,800 | — | — | — | — | — |
| 2022-03-18 | $7.30 | $7.37 | $7.10 | $7.25 | 8,800 | — | — | — | — | — |
| 2022-03-17 | $7.60 | $7.62 | $7.50 | $7.60 | 1,600 | — | — | — | — | — |
| 2022-03-16 | $7.25 | $7.25 | $7.00 | $7.25 | 1,600 | — | — | — | — | — |
| 2022-03-15 | $7.00 | $7.10 | $7.00 | $7.10 | 800 | — | — | — | — | — |
| 2022-03-14 | $7.25 | $7.27 | $6.90 | $7.20 | 92,300 | — | — | — | — | — |
| 2022-03-11 | $6.90 | $6.92 | $6.90 | $6.90 | 1,000 | — | — | — | — | — |
| 2022-03-10 | $6.80 | $6.80 | $6.60 | $6.60 | 4,000 | — | — | — | — | — |
| 2022-03-09 | $7.20 | $7.30 | $7.00 | $7.00 | 14,500 | — | — | — | — | — |
| 2022-03-08 | $6.45 | $6.90 | $6.45 | $6.85 | 4,300 | — | — | — | — | — |
| 2022-03-07 | $6.40 | $6.80 | $6.30 | $6.45 | 3,800 | — | — | — | — | — |
| 2022-03-04 | $6.90 | $6.90 | $6.60 | $6.80 | 6,500 | — | — | — | — | — |
| 2022-03-03 | $7.00 | $7.50 | $7.00 | $7.25 | 1,500 | — | — | — | — | — |
| 2022-03-02 | $7.60 | $7.60 | $7.00 | $7.10 | 103,000 | — | — | — | — | — |
| 2022-03-01 | $7.90 | $7.90 | $6.75 | $7.50 | 8,900 | — | — | — | — | — |
| 2022-02-28 | $8.13 | $8.20 | $8.00 | $8.00 | 4,300 | — | — | — | — | — |
| 2022-02-25 | $7.95 | $8.38 | $7.00 | $8.00 | 18,900 | — | — | — | — | — |
| 2022-02-24 | $8.00 | $8.20 | $8.00 | $8.00 | 16,400 | — | — | — | — | — |
| 2022-02-23 | $8.90 | $8.95 | $8.60 | $8.60 | 9,800 | — | — | — | — | — |
| 2022-02-22 | $8.70 | $9.02 | $8.50 | $9.02 | 2,000 | — | — | — | — | — |
| 2022-02-18 | $8.97 | $8.97 | $8.60 | $8.60 | 3,600 | — | — | — | — | — |
| 2022-02-17 | $9.15 | $9.16 | $9.00 | $9.00 | 3,200 | — | — | — | — | — |
| 2022-02-16 | $9.45 | $9.50 | $9.35 | $9.45 | 11,500 | — | — | — | — | — |
| 2022-02-15 | $9.46 | $9.55 | $9.46 | $9.55 | 1,700 | — | — | — | — | — |
| 2022-02-14 | $9.19 | $9.41 | $9.10 | $9.25 | 14,800 | — | — | — | — | — |
| 2022-02-11 | $9.79 | $9.80 | $9.70 | $9.76 | 5,800 | — | — | — | — | — |
| 2022-02-10 | $10.10 | $10.25 | $10.00 | $10.05 | 9,900 | — | — | — | — | — |
| 2022-02-09 | $10.05 | $10.20 | $9.45 | $10.20 | 51,800 | — | — | — | — | — |
| 2022-02-08 | $9.54 | $9.65 | $9.40 | $9.55 | 225,100 | — | — | — | — | — |
| 2022-02-07 | $9.97 | $10.10 | $9.87 | $9.90 | 1,800 | — | — | — | — | — |
| 2022-02-04 | $9.95 | $10.00 | $9.90 | $10.00 | 44,400 | — | — | — | — | — |
| 2022-02-03 | $10.31 | $10.33 | $10.25 | $10.25 | 8,900 | — | — | — | — | — |
| 2022-02-02 | $10.55 | $10.55 | $10.40 | $10.52 | 53,900 | — | — | — | — | — |
| 2022-02-01 | $10.60 | $10.68 | $10.55 | $10.68 | 9,200 | — | — | — | — | — |
| 2022-01-31 | $10.68 | $10.68 | $10.50 | $10.51 | 5,200 | — | — | — | — | — |
| 2022-01-28 | $10.40 | $10.68 | $10.40 | $10.68 | 1,500 | — | — | — | — | — |
| 2022-01-27 | $10.66 | $10.66 | $10.60 | $10.65 | 61,500 | — | — | — | — | — |
| 2022-01-26 | $10.92 | $11.55 | $10.65 | $10.65 | 68,400 | — | — | — | — | — |
| 2022-01-25 | $10.60 | $10.60 | $10.40 | $10.40 | 14,500 | — | — | — | — | — |
| 2022-01-24 | $11.10 | $11.10 | $10.70 | $10.70 | 48,900 | — | — | — | — | — |
| 2022-01-21 | $11.60 | $11.65 | $11.55 | $11.55 | 124,800 | — | — | — | — | — |
| 2022-01-20 | $11.76 | $11.76 | $11.60 | $11.64 | 37,100 | — | — | — | — | — |
| 2022-01-19 | $11.85 | $11.90 | $11.20 | $11.75 | 127,400 | — | — | — | — | — |
| 2022-01-18 | $11.75 | $11.94 | $11.00 | $11.00 | 163,000 | — | — | — | — | — |
| 2022-01-14 | $12.46 | $12.46 | $12.10 | $12.11 | 157,500 | — | — | — | — | — |
| 2022-01-13 | $12.70 | $12.90 | $12.50 | $12.60 | 20,000 | — | — | — | — | — |
| 2022-01-12 | $12.10 | $12.35 | $12.00 | $12.15 | 33,600 | — | — | — | — | — |
| 2022-01-11 | $11.40 | $11.65 | $11.40 | $11.65 | 11,500 | — | — | — | — | — |
| 2022-01-10 | $11.60 | $11.60 | $11.35 | $11.40 | 9,300 | — | — | — | — | — |
| 2022-01-07 | $11.75 | $11.95 | $11.50 | $11.50 | 122,000 | — | — | — | — | — |
| 2022-01-06 | $12.38 | $12.38 | $11.70 | $11.75 | 188,000 | — | — | — | — | — |
| 2022-01-05 | $12.25 | $12.25 | $12.25 | $12.25 | — | — | — | — | — | — |
| 2022-01-04 | $12.25 | $12.25 | $12.05 | $12.25 | 12,900 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.