Lithium Americas Corp LAC
-76.5%vs Day 1Spinoff of Lithium Argentina AG (LAR) · Unknown-TBD · Spun Oct 4, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 4, 2023 |
| Days since spinoff | 1090 days · 1087 trading-day window |
| Structure | Unknown-TBD |
| Parent | Lithium Argentina AG (LAR) |
| Day-1 reaction | |
| Day 1 open | $10.50 |
| Day 1 return (open→close) | +11.6% |
| Day 1 price (close) | $11.72 |
| Day 1 range | $10.08 – $11.80 +17.1% spread |
| Day 1 low held? | Breached after 1 session to -80.0% below |
| Price levels | |
| Post-spin low (closing) | $2.13 on Aug 12, 2024 · 313 days post-spin |
| Lowest traded | $2.02 on Aug 5, 2024 · 306 days post-spin |
| Current price (Sep 25, 2026) | $2.75 |
| Returns | |
| Return vs Day 1 (close) | -76.5% |
| — range by day 1 entry theoretical bounds | -76.7% to -72.7% |
| Return vs post-spin low | +29.1% |
| First-quarter return (≈90d) | -46.0% |
| 1-year return | -78.5% |
| Annualized return (CAGR) | -38.6% |
| Versus benchmarks | |
| S&P 500 over same window | +88.8% |
| Annualized excess vs S&P | -62.4% |
| Risk & recovery | |
| Max drawdown | -81.8% |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 347,369,613 |
| Diluted average shares the EPS denominator | 353,176,000 |
| Free float | 346,263,098 95% of shares outstanding |
| Held by institutions | 33% insiders 7.0% |
| Share count trend Mar 2025 → Mar 2026 | +58.8% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $24M |
| Normal volume baseline | 2,483,800 shares · now 3.35x |
| Day 1 volume | 2.9x normal · first week 2.2x |
| Decay | half in 15 sessions · normal by 8 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $2.83 | $2.83 | $2.74 | $2.75 | 8,933,600 | 346,263,098 | 2.57% | $955M | — | — |
| 2026-09-24 | $2.88 | $2.89 | $2.78 | $2.83 | 8,410,100 | 346,263,098 | 2.42% | $983M | — | — |
| 2026-09-23 | $2.95 | $2.96 | $2.87 | $2.90 | 7,370,800 | 346,263,098 | 2.12% | $1.01B | — | — |
| 2026-09-22 | $2.98 | $3.01 | $2.90 | $3.00 | 7,952,100 | 346,263,098 | 2.29% | $1.04B | — | — |
| 2026-09-21 | $2.95 | $3.05 | $2.90 | $2.96 | 14,620,000 | 346,263,098 | 4.21% | $1.03B | — | — |
| 2026-09-18 | $2.90 | $2.93 | $2.80 | $2.86 | 9,702,800 | 346,263,098 | 2.79% | $993M | — | — |
| 2026-09-17 | $2.88 | $2.94 | $2.82 | $2.89 | 9,500,000 | 346,263,098 | 2.73% | $1.00B | — | — |
| 2026-09-16 | $2.85 | $2.87 | $2.72 | $2.78 | 8,233,700 | 346,263,098 | 2.37% | $966M | — | — |
| 2026-09-15 | $2.85 | $2.87 | $2.76 | $2.81 | 8,061,300 | 346,263,098 | 2.32% | $976M | — | — |
| 2026-09-14 | $2.84 | $2.93 | $2.78 | $2.89 | 9,575,600 | 346,263,098 | 2.76% | $1.00B | — | — |
| 2026-09-11 | $3.03 | $3.05 | $2.91 | $2.91 | 11,337,000 | 346,263,098 | 3.26% | $1.01B | — | — |
| 2026-09-10 | $3.10 | $3.11 | $3.00 | $3.02 | 11,465,300 | 346,263,098 | 3.30% | $1.05B | — | — |
| 2026-09-09 | $3.23 | $3.32 | $3.11 | $3.19 | 26,216,500 | 346,263,098 | 7.55% | $1.11B | — | — |
| 2026-09-08 | $3.02 | $3.16 | $3.00 | $3.00 | 10,594,100 | 346,263,098 | 3.05% | $1.04B | — | — |
| 2026-09-04 | $2.97 | $3.01 | $2.93 | $3.00 | 6,024,600 | 346,263,098 | 1.73% | $1.04B | — | — |
| 2026-09-03 | $3.07 | $3.08 | $2.95 | $2.97 | 7,006,300 | 346,263,098 | 2.02% | $1.03B | — | — |
| 2026-09-02 | $2.99 | $3.08 | $2.96 | $3.01 | 8,117,600 | 346,263,098 | 2.34% | $1.05B | — | — |
| 2026-09-01 | $3.00 | $3.03 | $2.93 | $2.97 | 8,208,800 | 346,263,098 | 2.36% | $1.03B | — | — |
| 2026-08-31 | $3.07 | $3.13 | $3.05 | $3.09 | 6,331,800 | 346,263,098 | 1.82% | $1.07B | — | — |
| 2026-08-28 | $3.21 | $3.24 | $3.06 | $3.07 | 7,607,100 | 346,263,098 | 2.19% | $1.07B | — | — |
| 2026-08-27 | $3.21 | $3.23 | $3.15 | $3.17 | 6,355,400 | 346,263,098 | 1.83% | $1.10B | — | — |
| 2026-08-26 | $3.22 | $3.31 | $3.18 | $3.21 | 6,250,300 | 346,263,098 | 1.80% | $1.12B | — | — |
| 2026-08-25 | $3.10 | $3.27 | $3.09 | $3.25 | 7,860,000 | 346,263,098 | 2.26% | $1.13B | — | — |
| 2026-08-24 | $3.13 | $3.15 | $3.05 | $3.11 | 7,839,900 | 346,263,098 | 2.26% | $1.08B | — | — |
| 2026-08-21 | $3.06 | $3.23 | $3.05 | $3.14 | 12,561,900 | 346,263,098 | 3.62% | $1.09B | — | — |
| 2026-08-20 | $2.97 | $3.05 | $2.90 | $2.97 | 13,344,700 | 346,263,098 | 3.84% | $1.03B | — | — |
| 2026-08-19 | $3.03 | $3.04 | $2.93 | $3.00 | 8,467,700 | 346,263,098 | 2.44% | $1.04B | — | — |
| 2026-08-18 | $3.05 | $3.12 | $2.96 | $2.96 | 10,937,100 | 346,263,098 | 3.15% | $1.03B | — | — |
| 2026-08-17 | $3.21 | $3.30 | $3.11 | $3.15 | 12,682,600 | 346,263,098 | 3.65% | $1.09B | — | — |
| 2026-08-14 | $3.44 | $3.58 | $3.35 | $3.38 | 12,107,700 | 346,263,098 | 3.49% | $1.17B | — | — |
| 2026-08-13 | $3.36 | $3.49 | $3.31 | $3.43 | 12,149,100 | — | 3.50% | $1.19B | — | — |
| 2026-08-12 | $3.35 | $3.35 | $3.23 | $3.26 | 7,599,000 | — | 2.19% | $1.13B | — | — |
| 2026-08-11 | $3.25 | $3.28 | $3.19 | $3.25 | 4,676,500 | — | 1.35% | $1.13B | — | — |
| 2026-08-10 | $3.24 | $3.35 | $3.22 | $3.25 | 14,736,100 | — | 4.24% | $1.13B | — | — |
| 2026-08-07 | $3.14 | $3.26 | $3.09 | $3.23 | 12,768,000 | — | 3.68% | $1.12B | — | — |
| 2026-08-06 | $3.05 | $3.08 | $2.93 | $3.02 | 11,132,800 | — | 3.20% | $1.05B | — | — |
| 2026-08-05 | $3.13 | $3.13 | $3.03 | $3.09 | 8,838,200 | — | 2.54% | $1.07B | — | — |
| 2026-08-04 | $3.05 | $3.13 | $3.03 | $3.08 | 13,454,700 | — | 3.87% | $1.07B | — | — |
| 2026-08-03 | $2.89 | $3.03 | $2.85 | $2.98 | 6,794,200 | — | 1.96% | $1.04B | — | — |
| 2026-07-31 | $2.90 | $2.93 | $2.81 | $2.87 | 4,895,700 | — | 1.41% | $997M | — | — |
| 2026-07-30 | $2.80 | $2.91 | $2.78 | $2.89 | 8,335,700 | — | 2.40% | $1.00B | — | — |
| 2026-07-29 | $2.78 | $2.80 | $2.67 | $2.71 | 5,523,900 | — | 1.59% | $941M | — | — |
| 2026-07-28 | $2.86 | $2.88 | $2.74 | $2.77 | 6,621,200 | — | 1.91% | $962M | — | — |
| 2026-07-27 | $2.85 | $2.93 | $2.79 | $2.90 | 5,957,800 | — | 1.72% | $1.01B | — | — |
| 2026-07-24 | $2.92 | $2.92 | $2.81 | $2.81 | 6,626,000 | — | 1.91% | $976M | — | — |
| 2026-07-23 | $2.96 | $2.99 | $2.89 | $2.91 | 8,478,900 | — | 2.44% | $1.01B | — | — |
| 2026-07-22 | $3.06 | $3.13 | $2.99 | $2.99 | 9,772,100 | — | 2.81% | $1.04B | — | — |
| 2026-07-21 | $2.95 | $3.06 | $2.91 | $3.06 | 8,996,900 | — | 2.59% | $1.06B | — | — |
| 2026-07-20 | $2.96 | $2.96 | $2.86 | $2.90 | 8,273,200 | — | 2.38% | $1.01B | — | — |
| 2026-07-17 | $2.92 | $3.04 | $2.85 | $2.95 | 8,690,400 | — | 2.50% | $1.02B | — | — |
| 2026-07-16 | $3.06 | $3.07 | $2.90 | $2.94 | 12,661,600 | — | 3.64% | $1.02B | — | — |
| 2026-07-15 | $3.17 | $3.23 | $3.04 | $3.11 | 10,028,100 | — | 2.89% | $1.08B | — | — |
| 2026-07-14 | $3.24 | $3.28 | $3.12 | $3.15 | 14,538,800 | — | 4.19% | $1.09B | — | — |
| 2026-07-13 | $3.30 | $3.32 | $3.12 | $3.14 | 15,915,800 | — | 4.58% | $1.09B | — | — |
| 2026-07-10 | $3.60 | $3.61 | $3.31 | $3.32 | 28,769,600 | — | 8.28% | $1.15B | — | — |
| 2026-07-09 | $3.57 | $3.62 | $3.54 | $3.56 | 6,592,300 | — | 1.90% | $1.24B | — | — |
| 2026-07-08 | $3.56 | $3.65 | $3.51 | $3.58 | 6,722,000 | — | 1.94% | $1.24B | — | — |
| 2026-07-07 | $3.78 | $3.79 | $3.55 | $3.62 | 9,814,500 | — | 2.83% | $1.26B | — | — |
| 2026-07-06 | $3.80 | $3.86 | $3.76 | $3.82 | 6,707,400 | — | 1.93% | $1.33B | — | — |
| 2026-07-02 | $3.94 | $4.04 | $3.71 | $3.76 | 9,386,700 | — | 2.70% | $1.31B | — | — |
| 2026-07-01 | $3.78 | $3.95 | $3.77 | $3.83 | 6,444,600 | — | 1.86% | $1.33B | — | — |
| 2026-06-30 | $3.83 | $3.91 | $3.80 | $3.85 | 6,333,800 | — | 1.82% | $1.34B | — | — |
| 2026-06-29 | $3.80 | $3.86 | $3.67 | $3.77 | 7,046,300 | — | 2.03% | $1.31B | — | — |
| 2026-06-26 | $3.77 | $3.87 | $3.77 | $3.79 | 7,239,100 | — | 2.08% | $1.32B | — | — |
| 2026-06-25 | $3.96 | $3.99 | $3.79 | $3.85 | 7,826,400 | — | 2.25% | $1.34B | — | — |
| 2026-06-24 | $4.09 | $4.12 | $3.89 | $3.94 | 9,696,400 | — | 2.79% | $1.37B | — | — |
| 2026-06-23 | $4.15 | $4.35 | $4.11 | $4.15 | 8,822,000 | — | 2.54% | $1.44B | — | — |
| 2026-06-22 | $4.30 | $4.40 | $4.26 | $4.30 | 6,410,000 | — | 1.85% | $1.49B | — | — |
| 2026-06-18 | $4.45 | $4.47 | $4.30 | $4.37 | 12,945,100 | — | 3.73% | $1.52B | — | — |
| 2026-06-17 | $4.47 | $4.70 | $4.41 | $4.42 | 11,041,400 | — | 3.18% | $1.54B | — | — |
| 2026-06-16 | $4.53 | $4.63 | $4.43 | $4.45 | 8,693,800 | — | 2.50% | $1.55B | — | — |
| 2026-06-15 | $4.75 | $4.76 | $4.58 | $4.58 | 8,187,700 | — | 2.36% | $1.59B | — | — |
| 2026-06-12 | $4.39 | $4.58 | $4.38 | $4.55 | 8,748,000 | — | 2.52% | $1.58B | — | — |
| 2026-06-11 | $4.18 | $4.42 | $4.14 | $4.41 | 8,736,100 | — | 2.51% | $1.53B | — | — |
| 2026-06-10 | $4.27 | $4.32 | $4.12 | $4.15 | 8,136,500 | — | 2.34% | $1.44B | — | — |
| 2026-06-09 | $4.58 | $4.63 | $4.18 | $4.34 | 11,849,900 | — | 3.41% | $1.51B | — | — |
| 2026-06-08 | $4.66 | $4.70 | $4.52 | $4.56 | 7,630,900 | — | 2.20% | $1.58B | — | — |
| 2026-06-05 | $5.00 | $5.01 | $4.49 | $4.53 | 16,408,000 | — | 4.72% | $1.57B | — | — |
| 2026-06-04 | $5.11 | $5.17 | $5.00 | $5.10 | 7,483,500 | — | 2.15% | $1.77B | — | — |
| 2026-06-03 | $5.55 | $5.55 | $5.17 | $5.20 | 15,879,100 | — | 4.57% | $1.81B | — | — |
| 2026-06-02 | $5.82 | $6.36 | $5.68 | $5.75 | 40,868,200 | — | 11.77% | $2.00B | — | — |
| 2026-06-01 | $5.11 | $5.52 | $5.04 | $5.51 | 19,998,700 | — | 5.76% | $1.91B | — | — |
| 2026-05-29 | $5.11 | $5.23 | $4.99 | $5.21 | 11,121,900 | — | 3.20% | $1.81B | — | — |
| 2026-05-28 | $4.97 | $5.26 | $4.95 | $5.15 | 11,145,000 | — | 3.21% | $1.79B | — | — |
| 2026-05-27 | $4.94 | $5.13 | $4.82 | $5.03 | 9,435,400 | — | 2.72% | $1.75B | — | — |
| 2026-05-26 | $4.92 | $5.07 | $4.82 | $4.99 | 11,851,200 | — | 3.41% | $1.73B | — | — |
| 2026-05-22 | $5.02 | $5.21 | $4.87 | $4.87 | 12,226,600 | — | 3.52% | $1.69B | — | — |
| 2026-05-21 | $4.73 | $5.05 | $4.70 | $4.99 | 9,689,100 | — | 2.79% | $1.73B | — | — |
| 2026-05-20 | $4.74 | $4.80 | $4.60 | $4.76 | 8,312,300 | — | 2.39% | $1.65B | — | — |
| 2026-05-19 | $4.74 | $4.81 | $4.55 | $4.65 | 9,822,000 | — | 2.83% | $1.62B | — | — |
| 2026-05-18 | $5.04 | $5.07 | $4.72 | $4.78 | 8,307,000 | — | 2.39% | $1.66B | — | — |
| 2026-05-15 | $4.99 | $5.20 | $4.90 | $5.01 | 11,339,300 | — | 3.26% | $1.74B | — | — |
| 2026-05-14 | $5.35 | $5.43 | $5.02 | $5.14 | 14,675,100 | — | 4.22% | $1.79B | — | — |
| 2026-05-13 | $5.53 | $5.65 | $5.32 | $5.48 | 10,644,600 | — | 3.06% | $1.90B | — | — |
| 2026-05-12 | $5.70 | $5.76 | $5.32 | $5.57 | 10,716,400 | — | 3.09% | $1.93B | — | — |
| 2026-05-11 | $5.56 | $5.89 | $5.40 | $5.79 | 13,172,800 | — | 3.79% | $2.01B | — | — |
| 2026-05-08 | $5.68 | $5.71 | $5.42 | $5.57 | 11,117,800 | — | 3.20% | $1.93B | — | — |
| 2026-05-07 | $6.01 | $6.05 | $5.62 | $5.66 | 13,622,600 | — | 3.92% | $1.97B | — | — |
| 2026-05-06 | $5.69 | $6.07 | $5.63 | $5.99 | 17,569,200 | — | 5.06% | $2.08B | — | — |
| 2026-05-05 | $5.60 | $5.66 | $5.39 | $5.52 | 9,113,000 | — | 2.62% | $1.92B | — | — |
| 2026-05-04 | $5.73 | $5.86 | $5.38 | $5.54 | 13,493,700 | — | 3.88% | $1.92B | — | — |
| 2026-05-01 | $5.65 | $5.76 | $5.48 | $5.71 | 12,456,400 | — | 3.59% | $1.98B | — | — |
| 2026-04-30 | $5.07 | $5.77 | $5.05 | $5.73 | 28,646,300 | — | 8.25% | $1.99B | — | — |
| 2026-04-29 | $4.98 | $4.99 | $4.68 | $4.95 | 10,929,400 | — | 3.15% | $1.72B | — | — |
| 2026-04-28 | $5.05 | $5.06 | $4.72 | $4.92 | 16,138,200 | — | 4.65% | $1.71B | — | — |
| 2026-04-27 | $4.61 | $5.30 | $4.57 | $5.25 | 23,304,600 | — | 6.71% | $1.82B | — | — |
| 2026-04-24 | $4.78 | $4.83 | $4.61 | $4.64 | 7,165,400 | — | 2.06% | $1.61B | — | — |
| 2026-04-23 | $4.90 | $4.96 | $4.54 | $4.72 | 11,127,400 | — | 3.20% | $1.64B | — | — |
| 2026-04-22 | $4.85 | $5.01 | $4.85 | $4.98 | 9,235,700 | — | 2.66% | $1.73B | — | — |
| 2026-04-21 | $4.98 | $5.01 | $4.72 | $4.74 | 9,501,000 | — | 2.74% | $1.65B | — | — |
| 2026-04-20 | $4.80 | $5.17 | $4.79 | $4.98 | 12,804,800 | — | 3.69% | $1.73B | — | — |
| 2026-04-17 | $5.03 | $5.03 | $4.83 | $4.84 | 11,083,500 | — | 3.19% | $1.68B | — | — |
| 2026-04-16 | $4.68 | $4.89 | $4.53 | $4.87 | 12,843,100 | — | 3.70% | $1.69B | — | — |
| 2026-04-15 | $4.45 | $4.60 | $4.44 | $4.56 | 6,840,000 | — | 1.97% | $1.58B | — | — |
| 2026-04-14 | $4.47 | $4.50 | $4.38 | $4.41 | 6,719,000 | — | 1.93% | $1.53B | — | — |
| 2026-04-13 | $4.02 | $4.45 | $4.00 | $4.38 | 10,673,400 | — | 3.07% | $1.52B | — | — |
| 2026-04-10 | $4.12 | $4.26 | $4.04 | $4.07 | 4,792,800 | — | 1.38% | $1.41B | — | — |
| 2026-04-09 | $4.12 | $4.20 | $4.06 | $4.07 | 4,228,200 | — | 1.22% | $1.41B | — | — |
| 2026-04-08 | $4.19 | $4.26 | $4.07 | $4.17 | 5,572,200 | — | 1.60% | $1.45B | — | — |
| 2026-04-07 | $4.00 | $4.03 | $3.89 | $3.97 | 3,925,000 | — | 1.13% | $1.38B | — | — |
| 2026-04-06 | $4.05 | $4.09 | $3.99 | $4.03 | 4,474,600 | — | 1.29% | $1.40B | — | — |
| 2026-04-02 | $3.81 | $4.11 | $3.80 | $4.04 | 6,069,100 | — | 1.75% | $1.40B | — | — |
| 2026-04-01 | $4.06 | $4.11 | $3.93 | $3.95 | 5,331,600 | — | 1.53% | $1.37B | — | — |
| 2026-03-31 | $3.86 | $4.03 | $3.83 | $3.95 | 6,239,700 | — | 1.80% | $1.37B | — | — |
| 2026-03-30 | $4.02 | $4.12 | $3.75 | $3.79 | 10,980,800 | — | 3.49% | $1.19B | — | — |
| 2026-03-27 | $3.83 | $3.99 | $3.82 | $3.90 | 6,655,200 | — | 2.12% | $1.23B | — | — |
| 2026-03-26 | $3.94 | $4.04 | $3.86 | $3.88 | 6,345,900 | — | 2.02% | $1.22B | — | — |
| 2026-03-25 | $4.16 | $4.20 | $4.02 | $4.05 | 5,868,400 | — | 1.87% | $1.27B | — | — |
| 2026-03-24 | $3.87 | $4.06 | $3.83 | $4.01 | 6,191,200 | — | 1.97% | $1.26B | — | — |
| 2026-03-23 | $3.77 | $3.99 | $3.72 | $3.94 | 9,380,700 | — | 2.98% | $1.24B | — | — |
| 2026-03-20 | $3.98 | $4.01 | $3.66 | $3.71 | 11,307,300 | — | 3.60% | $1.17B | — | — |
| 2026-03-19 | $4.08 | $4.11 | $3.76 | $4.01 | 16,699,900 | — | 5.31% | $1.26B | — | — |
| 2026-03-18 | $4.37 | $4.43 | $4.27 | $4.28 | 8,323,000 | — | 2.65% | $1.35B | — | — |
| 2026-03-17 | $4.40 | $4.56 | $4.40 | $4.50 | 6,383,200 | — | 2.03% | $1.41B | — | — |
| 2026-03-16 | $4.48 | $4.54 | $4.28 | $4.39 | 6,124,200 | — | 1.95% | $1.38B | — | — |
| 2026-03-13 | $4.57 | $4.64 | $4.34 | $4.39 | 6,757,700 | — | 2.15% | $1.38B | — | — |
| 2026-03-12 | $4.66 | $4.66 | $4.42 | $4.55 | 5,274,600 | — | 1.68% | $1.43B | — | — |
| 2026-03-11 | $4.63 | $4.72 | $4.55 | $4.69 | 4,989,900 | — | 1.59% | $1.47B | — | — |
| 2026-03-10 | $4.68 | $4.82 | $4.61 | $4.69 | 7,054,500 | — | 2.24% | $1.47B | — | — |
| 2026-03-09 | $4.46 | $4.67 | $4.30 | $4.64 | 9,840,500 | — | 3.13% | $1.46B | — | — |
| 2026-03-06 | $4.50 | $4.66 | $4.46 | $4.55 | 6,353,000 | — | 2.02% | $1.43B | — | — |
| 2026-03-05 | $4.72 | $4.75 | $4.47 | $4.60 | 8,214,900 | — | 2.61% | $1.45B | — | — |
| 2026-03-04 | $4.80 | $4.87 | $4.69 | $4.81 | 5,586,800 | — | 1.78% | $1.51B | — | — |
| 2026-03-03 | $4.84 | $4.87 | $4.58 | $4.77 | 10,471,600 | — | 3.33% | $1.50B | — | — |
| 2026-03-02 | $4.81 | $5.13 | $4.80 | $5.12 | 7,788,700 | — | 2.48% | $1.61B | — | — |
| 2026-02-27 | $5.10 | $5.10 | $4.86 | $5.06 | 9,583,900 | — | 3.05% | $1.59B | — | — |
| 2026-02-26 | $5.03 | $5.19 | $4.92 | $5.15 | 8,584,900 | — | 2.73% | $1.62B | — | — |
| 2026-02-25 | $5.29 | $5.37 | $5.09 | $5.11 | 12,935,400 | — | 4.12% | $1.61B | — | — |
| 2026-02-24 | $4.62 | $5.04 | $4.55 | $5.04 | 12,328,500 | — | 3.92% | $1.58B | — | — |
| 2026-02-23 | $4.48 | $4.59 | $4.42 | $4.57 | 7,369,600 | — | 2.34% | $1.44B | — | — |
| 2026-02-20 | $4.57 | $4.68 | $4.44 | $4.51 | 5,675,600 | — | 1.81% | $1.42B | — | — |
| 2026-02-19 | $4.50 | $4.66 | $4.38 | $4.61 | 6,705,100 | — | 2.13% | $1.45B | — | — |
| 2026-02-18 | $4.60 | $4.62 | $4.49 | $4.54 | 6,117,300 | — | 1.95% | $1.43B | — | — |
| 2026-02-17 | $4.51 | $4.61 | $4.36 | $4.54 | 6,928,400 | — | 2.20% | $1.43B | — | — |
| 2026-02-13 | $4.53 | $4.72 | $4.45 | $4.63 | 9,816,800 | — | 3.12% | $1.46B | — | — |
| 2026-02-12 | $4.75 | $4.78 | $4.45 | $4.54 | 9,291,500 | — | 2.96% | $1.43B | — | — |
| 2026-02-11 | $4.81 | $4.93 | $4.62 | $4.76 | 7,943,300 | — | 2.53% | $1.50B | — | — |
| 2026-02-10 | $4.79 | $4.89 | $4.72 | $4.74 | 6,452,000 | — | 2.05% | $1.49B | — | — |
| 2026-02-09 | $4.64 | $4.85 | $4.59 | $4.84 | 9,292,600 | — | 2.96% | $1.52B | — | — |
| 2026-02-06 | $4.52 | $4.69 | $4.50 | $4.66 | 11,242,900 | — | 3.58% | $1.46B | — | — |
| 2026-02-05 | $4.63 | $4.71 | $4.39 | $4.41 | 13,498,900 | — | 4.29% | $1.39B | — | — |
| 2026-02-04 | $5.24 | $5.25 | $4.66 | $4.83 | 15,222,800 | — | 4.84% | $1.52B | — | — |
| 2026-02-03 | $5.00 | $5.17 | $4.82 | $5.17 | 18,732,600 | — | 5.96% | $1.63B | — | — |
| 2026-02-02 | $4.95 | $5.12 | $4.71 | $4.76 | 15,995,200 | — | 5.09% | $1.50B | — | — |
| 2026-01-30 | $5.22 | $5.29 | $4.85 | $4.87 | 17,628,500 | — | 5.61% | $1.53B | — | — |
| 2026-01-29 | $5.87 | $5.95 | $5.28 | $5.43 | 19,367,900 | — | 6.16% | $1.71B | — | — |
| 2026-01-28 | $6.42 | $6.44 | $5.85 | $6.01 | 20,175,800 | — | 6.42% | $1.89B | — | — |
| 2026-01-27 | $5.90 | $6.30 | $5.80 | $6.28 | 17,604,700 | — | 5.60% | $1.97B | — | — |
| 2026-01-26 | $6.88 | $6.96 | $5.90 | $5.99 | 34,117,200 | — | 10.85% | $1.88B | — | — |
| 2026-01-23 | $6.52 | $6.68 | $6.14 | $6.44 | 40,610,900 | — | 12.92% | $2.02B | — | — |
| 2026-01-22 | $5.78 | $6.22 | $5.75 | $6.13 | 25,524,100 | — | 8.12% | $1.93B | — | — |
| 2026-01-21 | $5.92 | $6.08 | $5.46 | $5.67 | 16,646,800 | — | 5.30% | $1.78B | — | — |
| 2026-01-20 | $5.89 | $6.07 | $5.64 | $5.78 | 17,934,200 | — | 5.71% | $1.82B | — | — |
| 2026-01-16 | $5.75 | $5.99 | $5.43 | $5.96 | 22,581,800 | — | 7.18% | $1.87B | — | — |
| 2026-01-15 | $5.96 | $6.00 | $5.76 | $5.87 | 14,315,400 | — | 4.55% | $1.85B | — | — |
| 2026-01-14 | $5.80 | $6.16 | $5.62 | $6.06 | 23,934,000 | — | 7.61% | $1.90B | — | — |
| 2026-01-13 | $6.00 | $6.00 | $5.64 | $5.84 | 18,100,900 | — | 5.76% | $1.84B | — | — |
| 2026-01-12 | $5.64 | $5.97 | $5.49 | $5.76 | 27,195,700 | — | 8.65% | $1.81B | — | — |
| 2026-01-09 | $5.61 | $5.65 | $5.31 | $5.39 | 9,885,700 | — | 3.14% | $1.69B | — | — |
| 2026-01-08 | $5.50 | $5.65 | $5.38 | $5.52 | 11,613,500 | — | 3.69% | $1.74B | — | — |
| 2026-01-07 | $5.50 | $5.69 | $5.41 | $5.59 | 19,323,300 | — | 6.15% | $1.76B | — | — |
| 2026-01-06 | $5.27 | $5.55 | $5.24 | $5.45 | 20,624,700 | — | 6.56% | $1.71B | — | — |
| 2026-01-05 | $4.88 | $5.28 | $4.80 | $5.21 | 16,811,500 | — | 5.35% | $1.64B | — | — |
| 2026-01-02 | $4.45 | $4.77 | $4.40 | $4.77 | 11,987,400 | — | 3.81% | $1.50B | — | — |
| 2025-12-31 | $4.39 | $4.43 | $4.32 | $4.36 | 9,818,000 | — | 3.12% | $1.37B | — | — |
| 2025-12-30 | $4.55 | $4.58 | $4.39 | $4.41 | 11,077,100 | — | 4.57% | $1.07B | — | — |
| 2025-12-29 | $4.56 | $4.64 | $4.49 | $4.52 | 10,169,100 | — | 4.19% | $1.10B | — | — |
| 2025-12-26 | $4.91 | $4.93 | $4.68 | $4.69 | 7,925,600 | — | 3.27% | $1.14B | — | — |
| 2025-12-24 | $4.79 | $4.86 | $4.68 | $4.86 | 5,401,200 | — | 2.23% | $1.18B | — | — |
| 2025-12-23 | $4.90 | $5.01 | $4.75 | $4.77 | 8,764,800 | — | 3.61% | $1.16B | — | — |
| 2025-12-22 | $4.86 | $5.10 | $4.82 | $4.88 | 10,832,500 | — | 4.47% | $1.18B | — | — |
| 2025-12-19 | $4.58 | $4.85 | $4.58 | $4.75 | 20,937,800 | — | 8.63% | $1.15B | — | — |
| 2025-12-18 | $4.65 | $4.74 | $4.46 | $4.52 | 12,888,500 | — | 5.31% | $1.10B | — | — |
| 2025-12-17 | $4.85 | $5.15 | $4.58 | $4.61 | 13,692,300 | — | 5.65% | $1.12B | — | — |
| 2025-12-16 | $4.77 | $5.04 | $4.77 | $4.78 | 8,979,600 | — | 3.70% | $1.16B | — | — |
| 2025-12-15 | $5.10 | $5.18 | $4.80 | $4.82 | 13,320,600 | — | 5.49% | $1.17B | — | — |
| 2025-12-12 | $5.36 | $5.40 | $4.98 | $5.12 | 11,073,000 | — | 4.57% | $1.24B | — | — |
| 2025-12-11 | $5.10 | $5.34 | $5.01 | $5.33 | 8,454,100 | — | 3.49% | $1.29B | — | — |
| 2025-12-10 | $5.28 | $5.32 | $5.01 | $5.14 | 11,377,400 | — | 4.69% | $1.25B | — | — |
| 2025-12-09 | $5.26 | $5.41 | $5.10 | $5.27 | 8,927,100 | — | 3.68% | $1.28B | — | — |
| 2025-12-08 | $5.40 | $5.57 | $5.19 | $5.31 | 12,074,200 | — | 4.98% | $1.29B | — | — |
| 2025-12-05 | $5.50 | $5.61 | $5.30 | $5.33 | 12,219,900 | — | 5.04% | $1.29B | — | — |
| 2025-12-04 | $5.23 | $5.49 | $5.13 | $5.44 | 13,119,900 | — | 5.41% | $1.32B | — | — |
| 2025-12-03 | $5.35 | $5.38 | $5.12 | $5.25 | 10,018,400 | — | 4.13% | $1.27B | — | — |
| 2025-12-02 | $5.38 | $5.45 | $5.24 | $5.40 | 14,255,100 | — | 5.88% | $1.31B | — | — |
| 2025-12-01 | $5.49 | $5.54 | $5.21 | $5.33 | 14,728,900 | — | 6.07% | $1.29B | — | — |
| 2025-11-28 | $5.30 | $5.63 | $5.25 | $5.63 | 19,287,900 | — | 7.95% | $1.37B | — | — |
| 2025-11-26 | $5.15 | $5.32 | $5.13 | $5.26 | 15,404,700 | — | 6.35% | $1.28B | — | — |
| 2025-11-25 | $4.94 | $5.11 | $4.78 | $5.03 | 11,528,000 | — | 4.75% | $1.22B | — | — |
| 2025-11-24 | $4.75 | $4.89 | $4.67 | $4.87 | 9,666,600 | — | 3.99% | $1.18B | — | — |
| 2025-11-21 | $4.74 | $4.81 | $4.49 | $4.74 | 16,907,500 | — | 6.97% | $1.15B | — | — |
| 2025-11-20 | $5.32 | $5.39 | $4.74 | $4.79 | 21,078,700 | — | 8.69% | $1.16B | — | — |
| 2025-11-19 | $5.14 | $5.43 | $5.04 | $5.12 | 24,700,500 | — | 10.19% | $1.24B | — | — |
| 2025-11-18 | $4.60 | $5.07 | $4.54 | $4.99 | 16,237,300 | — | 6.70% | $1.21B | — | — |
| 2025-11-17 | $4.62 | $5.07 | $4.60 | $4.77 | 28,197,000 | — | 11.63% | $1.16B | — | — |
| 2025-11-14 | $4.40 | $4.60 | $4.33 | $4.46 | 12,752,300 | — | 5.26% | $1.08B | — | — |
| 2025-11-13 | $4.86 | $5.18 | $4.55 | $4.60 | 16,615,100 | — | 6.85% | $1.12B | — | — |
| 2025-11-12 | $4.99 | $5.11 | $4.76 | $4.87 | 12,426,900 | — | 5.12% | $1.18B | — | — |
| 2025-11-11 | $5.02 | $5.07 | $4.88 | $4.94 | 10,495,700 | — | 4.33% | $1.20B | — | — |
| 2025-11-10 | $5.06 | $5.12 | $4.85 | $5.10 | 21,154,400 | — | 8.72% | $1.24B | — | — |
| 2025-11-07 | $4.45 | $4.93 | $4.40 | $4.88 | 22,096,500 | — | 9.11% | $1.18B | — | — |
| 2025-11-06 | $4.95 | $5.00 | $4.54 | $4.55 | 21,079,000 | — | 8.69% | $1.10B | — | — |
| 2025-11-05 | $4.60 | $4.74 | $4.47 | $4.61 | 17,204,000 | — | 7.09% | $1.12B | — | — |
| 2025-11-04 | $4.90 | $4.97 | $4.58 | $4.62 | 27,094,800 | — | 11.17% | $1.12B | — | — |
| 2025-11-03 | $5.39 | $5.44 | $5.07 | $5.09 | 19,904,300 | — | 8.21% | $1.23B | — | — |
| 2025-10-31 | $5.60 | $5.62 | $5.39 | $5.50 | 16,069,000 | — | 6.63% | $1.33B | — | — |
| 2025-10-30 | $5.87 | $6.02 | $5.52 | $5.62 | 21,138,600 | — | 8.72% | $1.36B | — | — |
| 2025-10-29 | $5.82 | $5.92 | $5.68 | $5.75 | 16,243,900 | — | 6.70% | $1.39B | — | — |
| 2025-10-28 | $5.89 | $6.05 | $5.72 | $5.80 | 24,981,800 | — | 10.30% | $1.41B | — | — |
| 2025-10-27 | $6.53 | $6.53 | $5.92 | $6.01 | 32,440,300 | — | 13.38% | $1.46B | — | — |
| 2025-10-24 | $6.59 | $7.00 | $6.55 | $6.72 | 24,768,600 | — | 10.21% | $1.63B | — | — |
| 2025-10-23 | $6.83 | $6.85 | $6.46 | $6.48 | 16,625,700 | — | 6.86% | $1.57B | — | — |
| 2025-10-22 | $6.61 | $6.83 | $6.37 | $6.69 | 30,465,300 | — | 12.56% | $1.62B | — | — |
| 2025-10-21 | $6.98 | $7.25 | $6.65 | $6.94 | 37,057,200 | — | 15.28% | $1.68B | — | — |
| 2025-10-20 | $7.13 | $7.17 | $6.80 | $6.98 | 30,129,700 | — | 12.42% | $1.69B | — | — |
| 2025-10-17 | $7.05 | $7.22 | $6.64 | $6.79 | 51,408,400 | — | 21.20% | $1.65B | — | — |
| 2025-10-16 | $8.92 | $9.02 | $7.32 | $7.39 | 97,381,700 | — | 40.16% | $1.79B | — | — |
| 2025-10-15 | $10.20 | $10.52 | $9.10 | $9.44 | 90,400,700 | — | 37.28% | $2.29B | — | — |
| 2025-10-14 | $8.10 | $10.11 | $7.67 | $10.05 | 134,855,300 | — | 55.61% | $2.44B | — | — |
| 2025-10-13 | $7.75 | $8.71 | $7.72 | $8.43 | 88,109,900 | — | 36.33% | $2.04B | — | — |
| 2025-10-10 | $8.10 | $8.60 | $7.49 | $7.49 | 79,708,700 | — | 32.87% | $1.82B | — | — |
| 2025-10-09 | $8.17 | $8.43 | $7.87 | $8.04 | 53,637,700 | — | 22.12% | $1.95B | — | — |
| 2025-10-08 | $8.31 | $8.92 | $7.81 | $7.87 | 65,044,600 | — | 26.82% | $1.91B | — | — |
| 2025-10-07 | $8.59 | $9.40 | $7.97 | $8.27 | 78,123,600 | — | 32.21% | $2.01B | — | — |
| 2025-10-06 | $9.45 | $9.48 | $8.44 | $8.45 | 89,786,900 | — | 37.02% | $2.05B | — | — |
| 2025-10-03 | $6.97 | $9.33 | $6.91 | $9.04 | 191,312,900 | — | 78.89% | $2.19B | — | — |
| 2025-10-02 | $6.72 | $7.18 | $6.63 | $6.86 | 76,336,800 | — | 31.48% | $1.66B | — | — |
| 2025-10-01 | $7.47 | $7.55 | $6.58 | $7.04 | 215,964,600 | — | 89.05% | $1.71B | — | — |
| 2025-09-30 | $5.65 | $5.81 | $5.23 | $5.71 | 77,951,200 | — | 32.14% | $1.38B | — | — |
| 2025-09-29 | $6.15 | $6.38 | $5.51 | $5.74 | 48,684,800 | — | 21.80% | $1.28B | — | — |
| 2025-09-26 | $7.14 | $7.48 | $6.26 | $6.33 | 85,062,000 | — | 38.09% | $1.41B | — | — |
| 2025-09-25 | $6.78 | $7.53 | $6.37 | $7.37 | 212,855,500 | — | 95.31% | $1.65B | — | — |
| 2025-09-24 | $5.05 | $6.30 | $4.98 | $6.01 | 289,496,400 | — | 129.63% | $1.34B | — | — |
| 2025-09-23 | $3.12 | $3.23 | $2.96 | $3.07 | 61,995,600 | — | 27.76% | $686M | — | — |
| 2025-09-22 | $3.23 | $3.30 | $3.16 | $3.30 | 4,978,400 | — | 2.23% | $737M | — | — |
| 2025-09-19 | $3.24 | $3.30 | $3.22 | $3.25 | 9,019,600 | — | 4.04% | $726M | — | — |
| 2025-09-18 | $3.28 | $3.29 | $3.14 | $3.22 | 6,077,100 | — | 2.72% | $719M | — | — |
| 2025-09-17 | $3.20 | $3.32 | $3.15 | $3.26 | 7,301,700 | — | 3.27% | $728M | — | — |
| 2025-09-16 | $3.18 | $3.28 | $3.14 | $3.22 | 8,223,800 | — | 3.68% | $719M | — | — |
| 2025-09-15 | $2.92 | $3.20 | $2.88 | $3.20 | 13,210,400 | — | 5.92% | $715M | — | — |
| 2025-09-12 | $2.83 | $2.87 | $2.79 | $2.86 | 3,695,200 | — | 1.65% | $639M | — | — |
| 2025-09-11 | $2.81 | $2.87 | $2.76 | $2.84 | 4,341,200 | — | 1.94% | $634M | — | — |
| 2025-09-10 | $2.85 | $2.88 | $2.78 | $2.80 | 4,679,100 | — | 2.10% | $625M | — | — |
| 2025-09-09 | $2.87 | $2.90 | $2.82 | $2.84 | 7,499,000 | — | 3.36% | $634M | — | — |
| 2025-09-08 | $2.89 | $3.02 | $2.85 | $2.97 | 8,082,900 | — | 3.62% | $663M | — | — |
| 2025-09-05 | $2.85 | $2.94 | $2.81 | $2.89 | 5,932,800 | — | 2.66% | $645M | — | — |
| 2025-09-04 | $2.83 | $2.84 | $2.74 | $2.79 | 4,675,200 | — | 2.09% | $623M | — | — |
| 2025-09-03 | $2.84 | $2.93 | $2.82 | $2.86 | 3,976,200 | — | 1.78% | $639M | — | — |
| 2025-09-02 | $2.92 | $2.92 | $2.77 | $2.83 | 5,702,000 | — | 2.55% | $632M | — | — |
| 2025-08-29 | $2.98 | $3.04 | $2.93 | $2.99 | 5,452,100 | — | 2.44% | $668M | — | — |
| 2025-08-28 | $2.99 | $3.03 | $2.93 | $2.97 | 3,794,800 | — | 1.70% | $663M | — | — |
| 2025-08-27 | $2.87 | $3.02 | $2.83 | $2.98 | 11,103,600 | — | 4.97% | $666M | — | — |
| 2025-08-26 | $2.84 | $2.92 | $2.81 | $2.88 | 4,194,900 | — | 1.88% | $643M | — | — |
| 2025-08-25 | $2.76 | $2.93 | $2.73 | $2.83 | 6,488,700 | — | 2.91% | $632M | — | — |
| 2025-08-22 | $2.76 | $2.83 | $2.73 | $2.79 | 4,665,500 | — | 2.09% | $623M | — | — |
| 2025-08-21 | $2.70 | $2.77 | $2.69 | $2.75 | 3,507,800 | — | 1.57% | $614M | — | — |
| 2025-08-20 | $2.78 | $2.79 | $2.66 | $2.73 | 5,959,900 | — | 2.67% | $610M | — | — |
| 2025-08-19 | $2.91 | $2.92 | $2.77 | $2.81 | 6,339,100 | — | 2.84% | $628M | — | — |
| 2025-08-18 | $2.89 | $2.97 | $2.84 | $2.93 | 7,184,500 | — | 3.22% | $654M | — | — |
| 2025-08-15 | $2.89 | $2.98 | $2.86 | $2.90 | 6,189,200 | — | 2.77% | $648M | — | — |
| 2025-08-14 | $2.83 | $2.96 | $2.73 | $2.86 | 10,567,300 | — | 4.73% | $639M | — | — |
| 2025-08-13 | $2.91 | $2.99 | $2.83 | $2.95 | 10,644,800 | — | 4.77% | $659M | — | — |
| 2025-08-12 | $3.04 | $3.04 | $2.80 | $2.85 | 11,033,800 | — | 4.94% | $636M | — | — |
| 2025-08-11 | $3.07 | $3.19 | $2.99 | $3.05 | 18,323,300 | — | 8.20% | $681M | — | — |
| 2025-08-08 | $2.77 | $2.83 | $2.73 | $2.79 | 6,415,800 | — | 2.87% | $623M | — | — |
| 2025-08-07 | $2.63 | $2.80 | $2.62 | $2.73 | 10,358,700 | — | 4.64% | $610M | — | — |
| 2025-08-06 | $2.63 | $2.66 | $2.53 | $2.56 | 5,811,600 | — | 2.60% | $572M | — | — |
| 2025-08-05 | $2.67 | $2.67 | $2.54 | $2.63 | 5,287,700 | — | 2.37% | $587M | — | — |
| 2025-08-04 | $2.59 | $2.68 | $2.57 | $2.65 | 6,791,400 | — | 3.04% | $592M | — | — |
| 2025-08-01 | $2.54 | $2.56 | $2.47 | $2.55 | 6,275,400 | — | 2.81% | $569M | — | — |
| 2025-07-31 | $2.58 | $2.59 | $2.50 | $2.57 | 7,227,800 | — | 3.24% | $574M | — | — |
| 2025-07-30 | $2.66 | $2.67 | $2.53 | $2.55 | 8,585,700 | — | 3.84% | $569M | — | — |
| 2025-07-29 | $2.83 | $2.83 | $2.63 | $2.64 | 10,371,200 | — | 4.64% | $590M | — | — |
| 2025-07-28 | $3.06 | $3.06 | $2.80 | $2.83 | 12,277,900 | — | 5.50% | $632M | — | — |
| 2025-07-25 | $3.21 | $3.23 | $3.02 | $3.05 | 7,687,300 | — | 3.44% | $681M | — | — |
| 2025-07-24 | $3.35 | $3.44 | $3.19 | $3.20 | 9,159,900 | — | 4.10% | $715M | — | — |
| 2025-07-23 | $3.34 | $3.35 | $3.18 | $3.28 | 9,013,200 | — | 4.04% | $733M | — | — |
| 2025-07-22 | $3.15 | $3.39 | $3.14 | $3.36 | 14,653,800 | — | 6.56% | $750M | — | — |
| 2025-07-21 | $3.34 | $3.37 | $3.11 | $3.12 | 12,341,900 | — | 5.53% | $697M | — | — |
| 2025-07-18 | $3.39 | $3.43 | $3.16 | $3.28 | 16,068,500 | — | 7.20% | $733M | — | — |
| 2025-07-17 | $3.20 | $3.46 | $3.07 | $3.33 | 29,477,600 | — | 13.20% | $744M | — | — |
| 2025-07-16 | $2.90 | $3.18 | $2.88 | $3.06 | 20,717,900 | — | 9.28% | $683M | — | — |
| 2025-07-15 | $2.87 | $2.92 | $2.82 | $2.87 | 4,942,900 | — | 2.21% | $641M | — | — |
| 2025-07-14 | $2.85 | $2.98 | $2.83 | $2.86 | 8,441,600 | — | 3.78% | $639M | — | — |
| 2025-07-11 | $2.85 | $2.91 | $2.81 | $2.85 | 6,855,400 | — | 3.07% | $636M | — | — |
| 2025-07-10 | $2.70 | $2.91 | $2.65 | $2.85 | 15,103,400 | — | 6.76% | $636M | — | — |
| 2025-07-09 | $2.74 | $2.75 | $2.61 | $2.65 | 3,667,600 | — | 1.64% | $592M | — | — |
| 2025-07-08 | $2.62 | $2.78 | $2.61 | $2.74 | 7,660,600 | — | 3.43% | $612M | — | — |
| 2025-07-07 | $2.64 | $2.65 | $2.54 | $2.61 | 5,126,500 | — | 2.30% | $583M | — | — |
| 2025-07-03 | $2.70 | $2.73 | $2.64 | $2.66 | 2,687,500 | — | 1.20% | $594M | — | — |
| 2025-07-02 | $2.68 | $2.74 | $2.66 | $2.71 | 5,934,200 | — | 2.66% | $605M | — | — |
| 2025-07-01 | $2.66 | $2.69 | $2.64 | $2.65 | 2,916,800 | — | 1.31% | $592M | — | — |
| 2025-06-30 | $2.77 | $2.79 | $2.67 | $2.68 | 3,334,200 | — | 1.49% | $599M | — | — |
| 2025-06-27 | $2.75 | $2.82 | $2.71 | $2.77 | 7,053,500 | — | 3.23% | $606M | — | — |
| 2025-06-26 | $2.65 | $2.78 | $2.61 | $2.77 | 9,193,000 | — | 4.20% | $606M | — | — |
| 2025-06-25 | $2.57 | $2.62 | $2.52 | $2.60 | 4,437,100 | — | 2.03% | $569M | — | — |
| 2025-06-24 | $2.57 | $2.64 | $2.56 | $2.59 | 3,630,800 | — | 1.66% | $566M | — | — |
| 2025-06-23 | $2.52 | $2.58 | $2.47 | $2.56 | 3,712,400 | — | 1.70% | $560M | — | — |
| 2025-06-20 | $2.66 | $2.67 | $2.53 | $2.53 | 5,109,000 | — | 2.34% | $553M | — | — |
| 2025-06-18 | $2.61 | $2.68 | $2.59 | $2.65 | 4,158,900 | — | 1.90% | $580M | — | — |
| 2025-06-17 | $2.64 | $2.66 | $2.62 | $2.62 | 3,393,700 | — | 1.55% | $573M | — | — |
| 2025-06-16 | $2.67 | $2.71 | $2.62 | $2.67 | 3,217,200 | — | 1.47% | $584M | — | — |
| 2025-06-13 | $2.60 | $2.68 | $2.56 | $2.65 | 3,749,000 | — | 1.71% | $580M | — | — |
| 2025-06-12 | $2.72 | $2.73 | $2.60 | $2.63 | 5,045,300 | — | 2.31% | $575M | — | — |
| 2025-06-11 | $2.77 | $2.89 | $2.72 | $2.76 | 6,098,000 | — | 2.79% | $604M | — | — |
| 2025-06-10 | $2.79 | $2.81 | $2.73 | $2.76 | 3,473,800 | — | 1.59% | $604M | — | — |
| 2025-06-09 | $2.70 | $2.79 | $2.69 | $2.77 | 4,749,200 | — | 2.17% | $606M | — | — |
| 2025-06-06 | $2.72 | $2.72 | $2.66 | $2.70 | 2,600,900 | — | 1.19% | $590M | — | — |
| 2025-06-05 | $2.72 | $2.76 | $2.67 | $2.70 | 3,195,000 | — | 1.46% | $590M | — | — |
| 2025-06-04 | $2.65 | $2.79 | $2.65 | $2.71 | 4,503,200 | — | 2.06% | $593M | — | — |
| 2025-06-03 | $2.63 | $2.66 | $2.59 | $2.64 | 3,287,400 | — | 1.50% | $577M | — | — |
| 2025-06-02 | $2.71 | $2.72 | $2.61 | $2.65 | 3,293,000 | — | 1.51% | $580M | — | — |
| 2025-05-30 | $2.72 | $2.74 | $2.62 | $2.66 | 4,306,300 | — | 1.97% | $582M | — | — |
| 2025-05-29 | $2.78 | $2.81 | $2.73 | $2.75 | 3,682,800 | — | 1.68% | $601M | — | — |
| 2025-05-28 | $2.75 | $2.80 | $2.72 | $2.78 | 3,431,800 | — | 1.57% | $608M | — | — |
| 2025-05-27 | $2.87 | $2.88 | $2.72 | $2.76 | 5,437,300 | — | 2.49% | $604M | — | — |
| 2025-05-23 | $2.78 | $2.86 | $2.77 | $2.84 | 4,716,400 | — | 2.16% | $621M | — | — |
| 2025-05-22 | $2.71 | $2.86 | $2.66 | $2.83 | 4,997,900 | — | 2.29% | $619M | — | — |
| 2025-05-21 | $2.76 | $2.87 | $2.73 | $2.74 | 3,609,500 | — | 1.65% | $599M | — | — |
| 2025-05-20 | $2.91 | $2.91 | $2.79 | $2.81 | 4,132,800 | — | 1.89% | $615M | — | — |
| 2025-05-19 | $2.84 | $2.87 | $2.76 | $2.84 | 3,271,200 | — | 1.50% | $621M | — | — |
| 2025-05-16 | $2.98 | $3.03 | $2.81 | $2.82 | 10,698,400 | — | 4.89% | $617M | — | — |
| 2025-05-15 | $3.04 | $3.19 | $3.02 | $3.16 | 6,330,300 | — | 2.89% | $691M | — | — |
| 2025-05-14 | $3.06 | $3.11 | $3.02 | $3.08 | 4,899,200 | — | 2.24% | $674M | — | — |
| 2025-05-13 | $3.16 | $3.17 | $3.00 | $3.04 | 4,909,200 | — | 2.24% | $665M | — | — |
| 2025-05-12 | $3.28 | $3.31 | $3.12 | $3.15 | 5,259,100 | — | 2.40% | $689M | — | — |
| 2025-05-09 | $3.16 | $3.26 | $3.12 | $3.16 | 3,841,900 | — | 1.76% | $691M | — | — |
| 2025-05-08 | $3.10 | $3.17 | $3.05 | $3.14 | 4,712,700 | — | 2.16% | $687M | — | — |
| 2025-05-07 | $3.05 | $3.17 | $3.02 | $3.07 | 5,082,300 | — | 2.32% | $671M | — | — |
| 2025-05-06 | $2.93 | $3.04 | $2.92 | $3.02 | 3,477,900 | — | 1.59% | $660M | — | — |
| 2025-05-05 | $2.90 | $2.99 | $2.88 | $2.94 | 2,191,700 | — | 1.00% | $643M | — | — |
| 2025-05-02 | $2.93 | $2.99 | $2.90 | $2.93 | 2,501,300 | — | 1.14% | $641M | — | — |
| 2025-05-01 | $2.90 | $3.03 | $2.89 | $2.91 | 4,164,300 | — | 1.90% | $636M | — | — |
| 2025-04-30 | $2.82 | $2.90 | $2.78 | $2.87 | 5,191,500 | — | 2.37% | $628M | — | — |
| 2025-04-29 | $2.81 | $2.92 | $2.80 | $2.91 | 2,772,100 | — | 1.27% | $636M | — | — |
| 2025-04-28 | $2.90 | $2.98 | $2.80 | $2.82 | 3,311,900 | — | 1.51% | $617M | — | — |
| 2025-04-25 | $2.96 | $2.98 | $2.82 | $2.90 | 4,613,200 | — | 2.11% | $634M | — | — |
| 2025-04-24 | $2.79 | $2.97 | $2.78 | $2.96 | 5,467,200 | — | 2.50% | $647M | — | — |
| 2025-04-23 | $2.76 | $2.83 | $2.70 | $2.76 | 4,729,800 | — | 2.16% | $604M | — | — |
| 2025-04-22 | $2.71 | $2.78 | $2.68 | $2.70 | 3,641,500 | — | 1.67% | $590M | — | — |
| 2025-04-21 | $2.67 | $2.70 | $2.62 | $2.68 | 3,003,600 | — | 1.37% | $586M | — | — |
| 2025-04-17 | $2.72 | $2.75 | $2.62 | $2.68 | 2,883,500 | — | 1.32% | $586M | — | — |
| 2025-04-16 | $2.60 | $2.74 | $2.60 | $2.70 | 4,044,000 | — | 1.85% | $590M | — | — |
| 2025-04-15 | $2.75 | $2.76 | $2.60 | $2.63 | 2,677,000 | — | 1.22% | $575M | — | — |
| 2025-04-14 | $2.77 | $2.83 | $2.70 | $2.72 | 4,182,000 | — | 1.91% | $595M | — | — |
| 2025-04-11 | $2.56 | $2.72 | $2.52 | $2.70 | 3,869,500 | — | 1.77% | $590M | — | — |
| 2025-04-10 | $2.67 | $2.70 | $2.46 | $2.53 | 4,228,500 | — | 1.93% | $553M | — | — |
| 2025-04-09 | $2.35 | $2.75 | $2.34 | $2.72 | 7,694,600 | — | 3.52% | $595M | — | — |
| 2025-04-08 | $2.68 | $2.75 | $2.31 | $2.34 | 6,097,200 | — | 2.79% | $512M | — | — |
| 2025-04-07 | $2.42 | $2.69 | $2.40 | $2.62 | 4,762,500 | — | 2.18% | $573M | — | — |
| 2025-04-04 | $2.60 | $2.62 | $2.43 | $2.56 | 5,784,900 | — | 2.65% | $560M | — | — |
| 2025-04-03 | $2.62 | $2.81 | $2.61 | $2.70 | 4,260,000 | — | 1.95% | $590M | — | — |
| 2025-04-02 | $2.77 | $2.86 | $2.71 | $2.76 | 4,309,300 | — | 1.97% | $604M | — | — |
| 2025-04-01 | $2.71 | $2.79 | $2.65 | $2.76 | 3,435,600 | — | 1.57% | $604M | — | — |
| 2025-03-31 | $2.63 | $2.74 | $2.60 | $2.71 | 4,115,200 | — | 1.88% | $593M | — | — |
| 2025-03-28 | $2.82 | $2.84 | $2.68 | $2.70 | 4,198,900 | — | — | — | — | — |
| 2025-03-27 | $2.86 | $2.91 | $2.81 | $2.87 | 2,708,100 | — | — | — | — | — |
| 2025-03-26 | $2.94 | $2.96 | $2.82 | $2.85 | 3,165,700 | — | — | — | — | — |
| 2025-03-25 | $2.97 | $2.99 | $2.88 | $2.94 | 3,040,700 | — | — | — | — | — |
| 2025-03-24 | $3.05 | $3.10 | $2.96 | $2.97 | 3,839,000 | — | — | — | — | — |
| 2025-03-21 | $3.02 | $3.04 | $2.92 | $3.01 | 5,420,000 | — | — | — | — | — |
| 2025-03-20 | $2.98 | $3.07 | $2.95 | $2.96 | 2,707,400 | — | — | — | — | — |
| 2025-03-19 | $3.02 | $3.08 | $2.99 | $3.03 | 3,953,700 | — | — | — | — | — |
| 2025-03-18 | $3.01 | $3.07 | $2.97 | $3.03 | 3,986,000 | — | — | — | — | — |
| 2025-03-17 | $2.90 | $3.03 | $2.90 | $3.02 | 2,939,500 | — | — | — | — | — |
| 2025-03-14 | $2.83 | $2.92 | $2.81 | $2.90 | 2,704,400 | — | — | — | — | — |
| 2025-03-13 | $2.90 | $2.92 | $2.73 | $2.79 | 3,093,600 | — | — | — | — | — |
| 2025-03-12 | $2.96 | $3.00 | $2.88 | $2.89 | 4,412,200 | — | — | — | — | — |
| 2025-03-11 | $2.91 | $2.97 | $2.79 | $2.94 | 5,527,100 | — | — | — | — | — |
| 2025-03-10 | $3.04 | $3.07 | $2.82 | $2.87 | 5,839,900 | — | — | — | — | — |
| 2025-03-07 | $3.00 | $3.21 | $2.94 | $3.09 | 5,897,400 | — | — | — | — | — |
| 2025-03-06 | $2.86 | $3.16 | $2.85 | $3.05 | 10,443,200 | — | — | — | — | — |
| 2025-03-05 | $2.63 | $2.87 | $2.61 | $2.84 | 5,856,100 | — | — | — | — | — |
| 2025-03-04 | $2.50 | $2.64 | $2.38 | $2.56 | 6,321,100 | — | — | — | — | — |
| 2025-03-03 | $2.70 | $2.76 | $2.50 | $2.52 | 4,177,500 | — | — | — | — | — |
| 2025-02-28 | $2.71 | $2.72 | $2.62 | $2.65 | 4,281,600 | — | — | — | — | — |
| 2025-02-27 | $2.81 | $2.86 | $2.73 | $2.74 | 2,996,200 | — | — | — | — | — |
| 2025-02-26 | $2.84 | $2.92 | $2.80 | $2.81 | 3,833,500 | — | — | — | — | — |
| 2025-02-25 | $2.84 | $2.86 | $2.72 | $2.76 | 4,200,500 | — | — | — | — | — |
| 2025-02-24 | $2.95 | $2.96 | $2.80 | $2.87 | 4,572,900 | — | — | — | — | — |
| 2025-02-21 | $3.08 | $3.08 | $2.91 | $2.96 | 4,985,900 | — | — | — | — | — |
| 2025-02-20 | $3.05 | $3.10 | $2.99 | $3.05 | 2,952,400 | — | — | — | — | — |
| 2025-02-19 | $3.05 | $3.11 | $3.01 | $3.08 | 3,902,600 | — | — | — | — | — |
| 2025-02-18 | $3.03 | $3.12 | $3.01 | $3.07 | 5,001,100 | — | — | — | — | — |
| 2025-02-14 | $3.12 | $3.12 | $2.96 | $3.00 | 5,171,300 | — | — | — | — | — |
| 2025-02-13 | $3.07 | $3.15 | $3.04 | $3.13 | 3,776,700 | — | — | — | — | — |
| 2025-02-12 | $2.88 | $3.08 | $2.87 | $3.03 | 5,709,200 | — | — | — | — | — |
| 2025-02-11 | $2.92 | $2.94 | $2.83 | $2.90 | 4,837,400 | — | — | — | — | — |
| 2025-02-10 | $3.06 | $3.08 | $2.95 | $2.97 | 3,937,000 | — | — | — | — | — |
| 2025-02-07 | $3.06 | $3.10 | $3.00 | $3.03 | 3,170,800 | — | — | — | — | — |
| 2025-02-06 | $3.12 | $3.19 | $3.04 | $3.07 | 5,000,500 | — | — | — | — | — |
| 2025-02-05 | $3.07 | $3.12 | $3.04 | $3.10 | 3,194,400 | — | — | — | — | — |
| 2025-02-04 | $2.88 | $3.09 | $2.88 | $3.06 | 4,576,500 | — | — | — | — | — |
| 2025-02-03 | $2.88 | $2.94 | $2.82 | $2.87 | 4,874,400 | — | — | — | — | — |
| 2025-01-31 | $3.03 | $3.12 | $2.95 | $3.00 | 4,413,900 | — | — | — | — | — |
| 2025-01-30 | $3.02 | $3.11 | $2.99 | $3.02 | 3,892,500 | — | — | — | — | — |
| 2025-01-29 | $3.03 | $3.06 | $2.90 | $2.97 | 6,798,300 | — | — | — | — | — |
| 2025-01-28 | $3.05 | $3.08 | $2.98 | $3.05 | 3,798,300 | — | — | — | — | — |
| 2025-01-27 | $3.10 | $3.11 | $2.99 | $3.07 | 4,972,000 | — | — | — | — | — |
| 2025-01-24 | $3.17 | $3.32 | $3.13 | $3.15 | 6,735,200 | — | — | — | — | — |
| 2025-01-23 | $3.11 | $3.22 | $3.05 | $3.18 | 4,699,900 | — | — | — | — | — |
| 2025-01-22 | $3.22 | $3.26 | $3.08 | $3.11 | 4,734,500 | — | — | — | — | — |
| 2025-01-21 | $3.51 | $3.54 | $3.11 | $3.20 | 8,958,800 | — | — | — | — | — |
| 2025-01-17 | $3.42 | $3.54 | $3.42 | $3.49 | 4,969,000 | — | — | — | — | — |
| 2025-01-16 | $3.41 | $3.48 | $3.33 | $3.44 | 4,149,700 | — | — | — | — | — |
| 2025-01-15 | $3.33 | $3.43 | $3.27 | $3.39 | 5,047,600 | — | — | — | — | — |
| 2025-01-14 | $3.28 | $3.38 | $3.17 | $3.28 | 4,200,800 | — | — | — | — | — |
| 2025-01-13 | $3.10 | $3.21 | $3.04 | $3.20 | 4,246,700 | — | — | — | — | — |
| 2025-01-10 | $3.24 | $3.25 | $3.04 | $3.14 | 4,671,900 | — | — | — | — | — |
| 2025-01-08 | $3.35 | $3.39 | $3.21 | $3.29 | 4,401,100 | — | — | — | — | — |
| 2025-01-07 | $3.55 | $3.60 | $3.38 | $3.43 | 6,323,000 | — | — | — | — | — |
| 2025-01-06 | $3.23 | $3.49 | $3.23 | $3.41 | 7,098,900 | — | — | — | — | — |
| 2025-01-03 | $3.07 | $3.20 | $3.04 | $3.17 | 4,203,600 | — | — | — | — | — |
| 2025-01-02 | $3.00 | $3.17 | $3.00 | $3.06 | 4,023,200 | — | — | — | — | — |
| 2024-12-31 | $3.01 | $3.10 | $2.96 | $2.97 | 3,978,900 | — | — | — | — | — |
| 2024-12-30 | $3.01 | $3.05 | $2.92 | $3.00 | 4,481,600 | — | — | — | — | — |
| 2024-12-27 | $3.15 | $3.26 | $3.05 | $3.09 | 5,652,100 | — | — | — | — | — |
| 2024-12-26 | $3.16 | $3.19 | $3.08 | $3.16 | 3,174,100 | — | — | — | — | — |
| 2024-12-24 | $3.17 | $3.29 | $3.13 | $3.16 | 3,331,400 | — | — | — | — | — |
| 2024-12-23 | $3.01 | $3.23 | $2.97 | $3.17 | 8,092,900 | — | — | — | — | — |
| 2024-12-20 | $2.90 | $3.06 | $2.88 | $2.97 | 4,486,900 | — | — | — | — | — |
| 2024-12-19 | $2.99 | $3.06 | $2.90 | $2.94 | 4,418,400 | — | — | — | — | — |
| 2024-12-18 | $3.12 | $3.14 | $2.90 | $2.93 | 6,793,500 | — | — | — | — | — |
| 2024-12-17 | $3.21 | $3.25 | $3.11 | $3.13 | 4,237,500 | — | — | — | — | — |
| 2024-12-16 | $3.25 | $3.29 | $3.20 | $3.24 | 3,538,800 | — | — | — | — | — |
| 2024-12-13 | $3.30 | $3.32 | $3.16 | $3.25 | 3,992,500 | — | — | — | — | — |
| 2024-12-12 | $3.32 | $3.40 | $3.20 | $3.32 | 5,131,700 | — | — | — | — | — |
| 2024-12-11 | $3.61 | $3.63 | $3.36 | $3.37 | 4,977,400 | — | — | — | — | — |
| 2024-12-10 | $3.58 | $3.65 | $3.51 | $3.58 | 3,959,800 | — | — | — | — | — |
| 2024-12-09 | $3.59 | $3.76 | $3.56 | $3.62 | 5,645,200 | — | — | — | — | — |
| 2024-12-06 | $3.57 | $3.64 | $3.43 | $3.48 | 4,662,100 | — | — | — | — | — |
| 2024-12-05 | $3.69 | $3.72 | $3.50 | $3.53 | 6,299,600 | — | — | — | — | — |
| 2024-12-04 | $3.89 | $3.91 | $3.61 | $3.67 | 8,902,700 | — | — | — | — | — |
| 2024-12-03 | $3.95 | $4.01 | $3.87 | $3.88 | 3,883,100 | — | — | — | — | — |
| 2024-12-02 | $4.00 | $4.03 | $3.85 | $3.95 | 4,455,300 | — | — | — | — | — |
| 2024-11-29 | $3.98 | $4.16 | $3.96 | $3.99 | 4,551,800 | — | — | — | — | — |
| 2024-11-27 | $3.91 | $4.10 | $3.90 | $3.95 | 5,287,600 | — | — | — | — | — |
| 2024-11-26 | $3.99 | $4.00 | $3.83 | $3.90 | 4,699,500 | — | — | — | — | — |
| 2024-11-25 | $4.03 | $4.15 | $3.91 | $4.04 | 5,852,000 | — | — | — | — | — |
| 2024-11-22 | $3.82 | $4.00 | $3.78 | $3.97 | 4,864,200 | — | — | — | — | — |
| 2024-11-21 | $3.66 | $3.94 | $3.65 | $3.88 | 6,410,500 | — | — | — | — | — |
| 2024-11-20 | $3.73 | $3.75 | $3.58 | $3.65 | 4,180,900 | — | — | — | — | — |
| 2024-11-19 | $3.60 | $3.81 | $3.56 | $3.74 | 5,279,900 | — | — | — | — | — |
| 2024-11-18 | $3.73 | $3.77 | $3.59 | $3.62 | 5,145,800 | — | — | — | — | — |
| 2024-11-15 | $3.91 | $3.94 | $3.61 | $3.72 | 8,528,300 | — | — | — | — | — |
| 2024-11-14 | $4.24 | $4.29 | $3.84 | $3.87 | 9,702,100 | — | — | — | — | — |
| 2024-11-13 | $4.20 | $4.50 | $4.18 | $4.22 | 13,585,800 | — | — | — | — | — |
| 2024-11-12 | $4.22 | $4.45 | $4.05 | $4.09 | 10,686,400 | — | — | — | — | — |
| 2024-11-11 | $3.88 | $4.23 | $3.73 | $4.23 | 12,171,100 | — | — | — | — | — |
| 2024-11-08 | $4.06 | $4.06 | $3.76 | $3.92 | 9,666,400 | — | — | — | — | — |
| 2024-11-07 | $3.96 | $4.29 | $3.90 | $4.09 | 8,397,800 | — | — | — | — | — |
| 2024-11-06 | $4.00 | $4.12 | $3.75 | $3.95 | 13,588,900 | — | — | — | — | — |
| 2024-11-05 | $4.23 | $4.28 | $4.05 | $4.17 | 7,844,700 | — | — | — | — | — |
| 2024-11-04 | $4.18 | $4.41 | $4.01 | $4.20 | 9,604,600 | — | — | — | — | — |
| 2024-11-01 | $4.23 | $4.49 | $4.14 | $4.27 | 12,087,400 | — | — | — | — | — |
| 2024-10-31 | $4.06 | $4.26 | $3.90 | $4.08 | 9,851,800 | — | — | — | — | — |
| 2024-10-30 | $4.50 | $4.51 | $4.04 | $4.11 | 16,756,300 | — | — | — | — | — |
| 2024-10-29 | $4.54 | $5.20 | $4.25 | $4.51 | 45,506,500 | — | — | — | — | — |
| 2024-10-28 | $3.79 | $4.25 | $3.67 | $4.14 | 24,171,900 | — | — | — | — | — |
| 2024-10-25 | $3.45 | $3.72 | $3.43 | $3.68 | 14,797,100 | — | — | — | — | — |
| 2024-10-24 | $3.23 | $3.52 | $3.23 | $3.41 | 13,085,800 | — | — | — | — | — |
| 2024-10-23 | $3.29 | $3.32 | $3.10 | $3.18 | 10,173,900 | — | — | — | — | — |
| 2024-10-22 | $2.99 | $3.36 | $2.97 | $3.33 | 15,675,000 | — | — | — | — | — |
| 2024-10-21 | $3.12 | $3.14 | $2.89 | $3.01 | 13,062,300 | — | — | — | — | — |
| 2024-10-18 | $3.28 | $3.33 | $3.05 | $3.14 | 14,941,500 | — | — | — | — | — |
| 2024-10-17 | $3.58 | $3.66 | $3.08 | $3.24 | 32,086,700 | — | — | — | — | — |
| 2024-10-16 | $3.12 | $3.42 | $2.81 | $3.29 | 41,821,100 | — | — | — | — | — |
| 2024-10-15 | $2.80 | $2.82 | $2.66 | $2.67 | 4,468,700 | — | — | — | — | — |
| 2024-10-14 | $2.88 | $2.88 | $2.72 | $2.81 | 5,958,000 | — | — | — | — | — |
| 2024-10-11 | $2.67 | $2.94 | $2.67 | $2.90 | 7,554,800 | — | — | — | — | — |
| 2024-10-10 | $2.70 | $2.71 | $2.62 | $2.67 | 3,544,200 | — | — | — | — | — |
| 2024-10-09 | $2.80 | $2.82 | $2.67 | $2.69 | 6,534,900 | — | — | — | — | — |
| 2024-10-08 | $2.98 | $2.98 | $2.64 | $2.71 | 9,005,100 | — | — | — | — | — |
| 2024-10-07 | $2.86 | $3.07 | $2.78 | $2.94 | 12,999,800 | — | — | — | — | — |
| 2024-10-04 | $2.63 | $2.71 | $2.56 | $2.70 | 6,582,500 | — | — | — | — | — |
| 2024-10-03 | $2.57 | $2.58 | $2.47 | $2.52 | 3,468,800 | — | — | — | — | — |
| 2024-10-02 | $2.55 | $2.67 | $2.50 | $2.59 | 3,474,800 | — | — | — | — | — |
| 2024-10-01 | $2.70 | $2.76 | $2.53 | $2.57 | 3,926,900 | — | — | — | — | — |
| 2024-09-30 | $2.76 | $2.83 | $2.64 | $2.70 | 4,136,900 | — | — | — | — | — |
| 2024-09-27 | $2.75 | $2.81 | $2.63 | $2.66 | 4,070,100 | — | — | — | — | — |
| 2024-09-26 | $2.49 | $2.72 | $2.48 | $2.72 | 6,079,800 | — | — | — | — | — |
| 2024-09-25 | $2.46 | $2.48 | $2.41 | $2.41 | 2,656,400 | — | — | — | — | — |
| 2024-09-24 | $2.40 | $2.51 | $2.37 | $2.46 | 4,669,800 | — | — | — | — | — |
| 2024-09-23 | $2.33 | $2.38 | $2.29 | $2.31 | 2,642,400 | — | — | — | — | — |
| 2024-09-20 | $2.36 | $2.38 | $2.29 | $2.29 | 2,636,200 | — | — | — | — | — |
| 2024-09-19 | $2.43 | $2.48 | $2.36 | $2.40 | 3,110,700 | — | — | — | — | — |
| 2024-09-18 | $2.43 | $2.54 | $2.34 | $2.34 | 3,409,900 | — | — | — | — | — |
| 2024-09-17 | $2.41 | $2.47 | $2.36 | $2.42 | 2,517,100 | — | — | — | — | — |
| 2024-09-16 | $2.38 | $2.42 | $2.28 | $2.38 | 2,661,100 | — | — | — | — | — |
| 2024-09-13 | $2.50 | $2.52 | $2.35 | $2.39 | 3,156,900 | — | — | — | — | — |
| 2024-09-12 | $2.36 | $2.52 | $2.36 | $2.47 | 3,931,400 | — | — | — | — | — |
| 2024-09-11 | $2.44 | $2.52 | $2.31 | $2.34 | 5,412,000 | — | — | — | — | — |
| 2024-09-10 | $2.19 | $2.23 | $2.11 | $2.21 | 2,959,400 | — | — | — | — | — |
| 2024-09-09 | $2.25 | $2.30 | $2.18 | $2.18 | 1,932,400 | — | — | — | — | — |
| 2024-09-06 | $2.30 | $2.32 | $2.20 | $2.24 | 2,024,400 | — | — | — | — | — |
| 2024-09-05 | $2.38 | $2.39 | $2.31 | $2.31 | 1,566,800 | — | — | — | — | — |
| 2024-09-04 | $2.27 | $2.43 | $2.27 | $2.36 | 2,661,400 | — | — | — | — | — |
| 2024-09-03 | $2.42 | $2.43 | $2.24 | $2.27 | 4,526,200 | — | — | — | — | — |
| 2024-08-30 | $2.61 | $2.65 | $2.41 | $2.45 | 4,280,300 | — | — | — | — | — |
| 2024-08-29 | $2.59 | $2.65 | $2.54 | $2.59 | 2,005,900 | — | — | — | — | — |
| 2024-08-28 | $2.63 | $2.64 | $2.48 | $2.54 | 3,013,700 | — | — | — | — | — |
| 2024-08-27 | $2.74 | $2.74 | $2.63 | $2.64 | 1,905,500 | — | — | — | — | — |
| 2024-08-26 | $2.78 | $2.79 | $2.69 | $2.76 | 2,067,800 | — | — | — | — | — |
| 2024-08-23 | $2.68 | $2.84 | $2.67 | $2.72 | 3,534,700 | — | — | — | — | — |
| 2024-08-22 | $2.80 | $2.85 | $2.63 | $2.64 | 3,483,900 | — | — | — | — | — |
| 2024-08-21 | $2.57 | $2.82 | $2.54 | $2.80 | 5,610,200 | — | — | — | — | — |
| 2024-08-20 | $2.65 | $2.70 | $2.47 | $2.52 | 2,870,200 | — | — | — | — | — |
| 2024-08-19 | $2.62 | $2.69 | $2.57 | $2.63 | 4,064,600 | — | — | — | — | — |
| 2024-08-16 | $2.36 | $2.60 | $2.36 | $2.57 | 5,176,600 | — | — | — | — | — |
| 2024-08-15 | $2.25 | $2.42 | $2.24 | $2.39 | 3,620,100 | — | — | — | — | — |
| 2024-08-14 | $2.31 | $2.35 | $2.18 | $2.21 | 2,821,300 | — | — | — | — | — |
| 2024-08-13 | $2.14 | $2.34 | $2.14 | $2.32 | 3,263,500 | — | — | — | — | — |
| 2024-08-12 | $2.21 | $2.24 | $2.13 | $2.13 | 2,390,900 | — | — | — | — | — |
| 2024-08-09 | $2.30 | $2.31 | $2.19 | $2.19 | 1,996,600 | — | — | — | — | — |
| 2024-08-08 | $2.26 | $2.31 | $2.23 | $2.28 | 2,571,300 | — | — | — | — | — |
| 2024-08-07 | $2.37 | $2.39 | $2.22 | $2.23 | 2,444,400 | — | — | — | — | — |
| 2024-08-06 | $2.31 | $2.38 | $2.22 | $2.29 | 2,455,500 | — | — | — | — | — |
| 2024-08-05 | $2.13 | $2.31 | $2.02 | $2.31 | 4,220,700 | — | — | — | — | — |
| 2024-08-02 | $2.51 | $2.53 | $2.38 | $2.40 | 4,267,500 | — | — | — | — | — |
| 2024-08-01 | $2.72 | $2.77 | $2.54 | $2.55 | 3,409,400 | — | — | — | — | — |
| 2024-07-31 | $2.63 | $2.79 | $2.63 | $2.71 | 3,271,500 | — | — | — | — | — |
| 2024-07-30 | $2.68 | $2.74 | $2.57 | $2.60 | 2,992,600 | — | — | — | — | — |
| 2024-07-29 | $2.84 | $2.85 | $2.62 | $2.71 | 3,251,200 | — | — | — | — | — |
| 2024-07-26 | $2.80 | $2.83 | $2.72 | $2.83 | 2,912,100 | — | — | — | — | — |
| 2024-07-25 | $2.65 | $2.78 | $2.57 | $2.73 | 3,991,500 | — | — | — | — | — |
| 2024-07-24 | $2.81 | $2.84 | $2.65 | $2.66 | 2,828,100 | — | — | — | — | — |
| 2024-07-23 | $2.83 | $2.83 | $2.74 | $2.83 | 2,282,500 | — | — | — | — | — |
| 2024-07-22 | $2.88 | $2.92 | $2.67 | $2.85 | 4,444,100 | — | — | — | — | — |
| 2024-07-19 | $2.88 | $2.89 | $2.77 | $2.84 | 2,764,000 | — | — | — | — | — |
| 2024-07-18 | $3.04 | $3.07 | $2.83 | $2.86 | 4,285,800 | — | — | — | — | — |
| 2024-07-17 | $3.19 | $3.23 | $2.97 | $3.04 | 5,938,000 | — | — | — | — | — |
| 2024-07-16 | $2.96 | $3.27 | $2.91 | $3.21 | 8,986,400 | — | — | — | — | — |
| 2024-07-15 | $2.79 | $2.96 | $2.68 | $2.90 | 6,877,100 | — | — | — | — | — |
| 2024-07-12 | $2.73 | $2.80 | $2.69 | $2.76 | 5,219,100 | — | — | — | — | — |
| 2024-07-11 | $2.64 | $2.71 | $2.59 | $2.71 | 3,614,900 | — | — | — | — | — |
| 2024-07-10 | $2.55 | $2.61 | $2.53 | $2.58 | 2,982,100 | — | — | — | — | — |
| 2024-07-09 | $2.64 | $2.64 | $2.49 | $2.54 | 4,966,700 | — | — | — | — | — |
| 2024-07-08 | $2.67 | $2.72 | $2.62 | $2.64 | 2,720,100 | — | — | — | — | — |
| 2024-07-05 | $2.74 | $2.74 | $2.61 | $2.65 | 2,875,900 | — | — | — | — | — |
| 2024-07-03 | $2.56 | $2.73 | $2.55 | $2.70 | 3,184,900 | — | — | — | — | — |
| 2024-07-02 | $2.65 | $2.71 | $2.51 | $2.53 | 4,345,200 | — | — | — | — | — |
| 2024-07-01 | $2.68 | $2.77 | $2.63 | $2.65 | 2,753,300 | — | — | — | — | — |
| 2024-06-28 | $2.83 | $2.85 | $2.66 | $2.68 | 3,635,100 | — | — | — | — | — |
| 2024-06-27 | $2.71 | $2.82 | $2.63 | $2.78 | 5,259,100 | — | — | — | — | — |
| 2024-06-26 | $2.64 | $2.75 | $2.62 | $2.71 | 6,733,200 | — | — | — | — | — |
| 2024-06-25 | $2.75 | $2.76 | $2.61 | $2.61 | 4,798,300 | — | — | — | — | — |
| 2024-06-24 | $2.85 | $2.88 | $2.74 | $2.76 | 3,121,700 | — | — | — | — | — |
| 2024-06-21 | $2.85 | $2.92 | $2.76 | $2.85 | 5,034,700 | — | — | — | — | — |
| 2024-06-20 | $2.80 | $2.89 | $2.71 | $2.84 | 5,119,800 | — | — | — | — | — |
| 2024-06-18 | $2.80 | $2.84 | $2.75 | $2.81 | 3,332,400 | — | — | — | — | — |
| 2024-06-17 | $2.78 | $2.83 | $2.73 | $2.80 | 3,960,600 | — | — | — | — | — |
| 2024-06-14 | $2.92 | $2.93 | $2.76 | $2.78 | 5,496,600 | — | — | — | — | — |
| 2024-06-13 | $3.00 | $3.01 | $2.90 | $2.93 | 3,114,900 | — | — | — | — | — |
| 2024-06-12 | $3.08 | $3.12 | $2.97 | $2.99 | 4,558,800 | — | — | — | — | — |
| 2024-06-11 | $3.01 | $3.04 | $2.91 | $2.98 | 4,051,800 | — | — | — | — | — |
| 2024-06-10 | $3.05 | $3.10 | $2.98 | $3.07 | 3,069,100 | — | — | — | — | — |
| 2024-06-07 | $3.01 | $3.10 | $2.98 | $3.04 | 5,187,600 | — | — | — | — | — |
| 2024-06-06 | $3.12 | $3.20 | $3.06 | $3.10 | 4,600,300 | — | — | — | — | — |
| 2024-06-05 | $3.18 | $3.25 | $3.12 | $3.17 | 4,611,600 | — | — | — | — | — |
| 2024-06-04 | $3.29 | $3.29 | $3.14 | $3.18 | 4,334,600 | — | — | — | — | — |
| 2024-06-03 | $3.40 | $3.44 | $3.25 | $3.29 | 4,870,500 | — | — | — | — | — |
| 2024-05-31 | $3.38 | $3.46 | $3.31 | $3.39 | 3,049,500 | — | — | — | — | — |
| 2024-05-30 | $3.36 | $3.47 | $3.31 | $3.36 | 5,327,900 | — | — | — | — | — |
| 2024-05-29 | $3.61 | $3.63 | $3.30 | $3.35 | 10,457,700 | — | — | — | — | — |
| 2024-05-28 | $3.74 | $3.91 | $3.61 | $3.63 | 7,627,200 | — | — | — | — | — |
| 2024-05-24 | $3.83 | $3.91 | $3.80 | $3.91 | 3,941,700 | — | — | — | — | — |
| 2024-05-23 | $4.06 | $4.06 | $3.68 | $3.80 | 17,387,300 | — | — | — | — | — |
| 2024-05-22 | $4.23 | $4.24 | $4.03 | $4.05 | 6,326,800 | — | — | — | — | — |
| 2024-05-21 | $4.37 | $4.41 | $4.23 | $4.25 | 4,707,900 | — | — | — | — | — |
| 2024-05-20 | $4.48 | $4.48 | $4.31 | $4.37 | 4,507,600 | — | — | — | — | — |
| 2024-05-17 | $4.43 | $4.52 | $4.38 | $4.47 | 4,411,900 | — | — | — | — | — |
| 2024-05-16 | $4.41 | $4.47 | $4.36 | $4.43 | 3,099,000 | — | — | — | — | — |
| 2024-05-15 | $4.64 | $4.66 | $4.36 | $4.39 | 5,549,200 | — | — | — | — | — |
| 2024-05-14 | $4.46 | $4.62 | $4.46 | $4.57 | 5,710,100 | — | — | — | — | — |
| 2024-05-13 | $4.43 | $4.65 | $4.40 | $4.40 | 5,325,400 | — | — | — | — | — |
| 2024-05-10 | $4.50 | $4.53 | $4.36 | $4.36 | 3,080,600 | — | — | — | — | — |
| 2024-05-09 | $4.35 | $4.51 | $4.34 | $4.45 | 3,680,100 | — | — | — | — | — |
| 2024-05-08 | $4.45 | $4.46 | $4.31 | $4.32 | 3,946,900 | — | — | — | — | — |
| 2024-05-07 | $4.44 | $4.57 | $4.41 | $4.54 | 4,108,500 | — | — | — | — | — |
| 2024-05-06 | $4.41 | $4.62 | $4.39 | $4.44 | 5,228,800 | — | — | — | — | — |
| 2024-05-03 | $4.55 | $4.62 | $4.45 | $4.49 | 2,878,400 | — | — | — | — | — |
| 2024-05-02 | $4.39 | $4.53 | $4.30 | $4.49 | 4,144,700 | — | — | — | — | — |
| 2024-05-01 | $4.41 | $4.52 | $4.26 | $4.35 | 5,630,400 | — | — | — | — | — |
| 2024-04-30 | $4.51 | $4.54 | $4.38 | $4.41 | 6,314,100 | — | — | — | — | — |
| 2024-04-29 | $4.70 | $4.72 | $4.49 | $4.57 | 4,531,600 | — | — | — | — | — |
| 2024-04-26 | $4.43 | $4.71 | $4.40 | $4.62 | 5,356,200 | — | — | — | — | — |
| 2024-04-25 | $4.45 | $4.49 | $4.39 | $4.42 | 4,393,600 | — | — | — | — | — |
| 2024-04-24 | $4.70 | $4.75 | $4.43 | $4.49 | 8,630,200 | — | — | — | — | — |
| 2024-04-23 | $4.77 | $4.80 | $4.67 | $4.68 | 5,592,200 | — | — | — | — | — |
| 2024-04-22 | $4.65 | $4.89 | $4.65 | $4.75 | 7,062,200 | — | — | — | — | — |
| 2024-04-19 | $4.71 | $4.90 | $4.67 | $4.73 | 8,848,900 | — | — | — | — | — |
| 2024-04-18 | $4.84 | $4.90 | $4.64 | $4.66 | 32,100,200 | — | — | — | — | — |
| 2024-04-17 | $6.53 | $6.82 | $6.53 | $6.63 | 2,171,400 | — | — | — | — | — |
| 2024-04-16 | $6.62 | $6.68 | $6.37 | $6.49 | 2,550,700 | — | — | — | — | — |
| 2024-04-15 | $7.06 | $7.39 | $6.68 | $6.81 | 3,498,300 | — | — | — | — | — |
| 2024-04-12 | $7.34 | $7.71 | $7.05 | $7.08 | 3,309,700 | — | — | — | — | — |
| 2024-04-11 | $7.19 | $7.35 | $7.05 | $7.34 | 3,135,500 | — | — | — | — | — |
| 2024-04-10 | $6.86 | $7.21 | $6.68 | $7.19 | 2,929,400 | — | — | — | — | — |
| 2024-04-09 | $6.70 | $6.97 | $6.66 | $6.96 | 2,302,000 | — | — | — | — | — |
| 2024-04-08 | $6.81 | $6.97 | $6.64 | $6.68 | 2,371,400 | — | — | — | — | — |
| 2024-04-05 | $6.70 | $7.03 | $6.53 | $6.82 | 3,057,100 | — | — | — | — | — |
| 2024-04-04 | $7.22 | $7.38 | $6.71 | $6.72 | 4,767,500 | — | — | — | — | — |
| 2024-04-03 | $6.87 | $7.15 | $6.80 | $7.09 | 3,519,300 | — | — | — | — | — |
| 2024-04-02 | $6.83 | $7.07 | $6.67 | $7.05 | 3,271,500 | — | — | — | — | — |
| 2024-04-01 | $6.80 | $7.25 | $6.78 | $7.02 | 4,461,600 | — | — | — | — | — |
| 2024-03-28 | $6.74 | $6.85 | $6.59 | $6.72 | 2,148,200 | — | — | — | — | — |
| 2024-03-27 | $6.62 | $6.83 | $6.51 | $6.74 | 2,486,900 | — | — | — | — | — |
| 2024-03-26 | $6.93 | $6.96 | $6.43 | $6.62 | 4,240,200 | — | — | — | — | — |
| 2024-03-25 | $7.07 | $7.41 | $6.84 | $6.86 | 5,910,300 | — | — | — | — | — |
| 2024-03-22 | $6.45 | $7.12 | $6.33 | $6.93 | 7,586,900 | — | — | — | — | — |
| 2024-03-21 | $6.17 | $6.54 | $5.99 | $6.41 | 4,465,100 | — | — | — | — | — |
| 2024-03-20 | $5.61 | $6.08 | $5.43 | $5.99 | 3,830,700 | — | — | — | — | — |
| 2024-03-19 | $5.65 | $5.73 | $5.43 | $5.56 | 3,815,200 | — | — | — | — | — |
| 2024-03-18 | $6.56 | $6.58 | $5.67 | $5.73 | 7,348,200 | — | — | — | — | — |
| 2024-03-15 | $6.48 | $6.76 | $6.09 | $6.47 | 12,608,400 | — | — | — | — | — |
| 2024-03-14 | $6.83 | $7.65 | $5.90 | $5.99 | 21,496,600 | — | — | — | — | — |
| 2024-03-13 | $5.59 | $5.78 | $5.48 | $5.73 | 3,385,900 | — | — | — | — | — |
| 2024-03-12 | $5.84 | $5.91 | $5.51 | $5.63 | 2,505,000 | — | — | — | — | — |
| 2024-03-11 | $5.45 | $5.93 | $5.43 | $5.83 | 4,528,300 | — | — | — | — | — |
| 2024-03-08 | $5.40 | $5.57 | $5.29 | $5.32 | 1,694,000 | — | — | — | — | — |
| 2024-03-07 | $5.50 | $5.57 | $5.29 | $5.34 | 2,436,800 | — | — | — | — | — |
| 2024-03-06 | $5.04 | $5.41 | $5.00 | $5.36 | 2,894,300 | — | — | — | — | — |
| 2024-03-05 | $5.16 | $5.18 | $4.89 | $4.96 | 3,205,800 | — | — | — | — | — |
| 2024-03-04 | $5.68 | $5.68 | $5.34 | $5.43 | 3,597,200 | — | — | — | — | — |
| 2024-03-01 | $5.71 | $5.80 | $5.33 | $5.65 | 5,825,000 | — | — | — | — | — |
| 2024-02-29 | $4.90 | $5.49 | $4.89 | $5.48 | 6,544,100 | — | — | — | — | — |
| 2024-02-28 | $4.63 | $4.86 | $4.52 | $4.76 | 4,145,000 | — | — | — | — | — |
| 2024-02-27 | $4.44 | $4.64 | $4.43 | $4.61 | 3,084,800 | — | — | — | — | — |
| 2024-02-26 | $4.33 | $4.44 | $4.17 | $4.41 | 2,198,400 | — | — | — | — | — |
| 2024-02-23 | $4.28 | $4.34 | $4.10 | $4.30 | 1,901,500 | — | — | — | — | — |
| 2024-02-22 | $4.35 | $4.37 | $4.19 | $4.21 | 1,701,400 | — | — | — | — | — |
| 2024-02-21 | $4.32 | $4.40 | $4.22 | $4.33 | 1,670,500 | — | — | — | — | — |
| 2024-02-20 | $4.59 | $4.60 | $4.23 | $4.30 | 2,632,100 | — | — | — | — | — |
| 2024-02-16 | $4.55 | $4.73 | $4.47 | $4.60 | 2,832,100 | — | — | — | — | — |
| 2024-02-15 | $4.57 | $4.64 | $4.34 | $4.55 | 2,397,000 | — | — | — | — | — |
| 2024-02-14 | $4.25 | $4.53 | $4.22 | $4.52 | 2,477,100 | — | — | — | — | — |
| 2024-02-13 | $4.41 | $4.43 | $4.07 | $4.17 | 3,478,100 | — | — | — | — | — |
| 2024-02-12 | $4.22 | $4.59 | $4.22 | $4.53 | 4,830,900 | — | — | — | — | — |
| 2024-02-09 | $4.14 | $4.23 | $4.07 | $4.23 | 1,953,500 | — | — | — | — | — |
| 2024-02-08 | $4.07 | $4.20 | $3.95 | $4.12 | 1,636,200 | — | — | — | — | — |
| 2024-02-07 | $4.11 | $4.15 | $4.00 | $4.07 | 1,496,700 | — | — | — | — | — |
| 2024-02-06 | $3.84 | $4.12 | $3.84 | $4.09 | 3,479,700 | — | — | — | — | — |
| 2024-02-05 | $4.09 | $4.11 | $3.81 | $3.83 | 4,183,500 | — | — | — | — | — |
| 2024-02-02 | $4.26 | $4.28 | $4.11 | $4.21 | 2,490,500 | — | — | — | — | — |
| 2024-02-01 | $4.41 | $4.46 | $4.23 | $4.35 | 2,213,400 | — | — | — | — | — |
| 2024-01-31 | $4.51 | $4.58 | $4.36 | $4.36 | 2,838,700 | — | — | — | — | — |
| 2024-01-30 | $4.74 | $4.75 | $4.47 | $4.52 | 2,033,800 | — | — | — | — | — |
| 2024-01-29 | $4.64 | $4.71 | $4.44 | $4.71 | 2,037,300 | — | — | — | — | — |
| 2024-01-26 | $4.62 | $4.75 | $4.55 | $4.61 | 1,953,500 | — | — | — | — | — |
| 2024-01-25 | $4.76 | $4.78 | $4.55 | $4.62 | 1,953,700 | — | — | — | — | — |
| 2024-01-24 | $4.71 | $4.98 | $4.70 | $4.73 | 3,876,900 | — | — | — | — | — |
| 2024-01-23 | $4.75 | $4.86 | $4.55 | $4.55 | 2,050,100 | — | — | — | — | — |
| 2024-01-22 | $4.41 | $4.71 | $4.33 | $4.61 | 2,188,300 | — | — | — | — | — |
| 2024-01-19 | $4.83 | $4.84 | $4.27 | $4.54 | 4,109,000 | — | — | — | — | — |
| 2024-01-18 | $5.12 | $5.15 | $4.82 | $4.87 | 2,036,300 | — | — | — | — | — |
| 2024-01-17 | $5.12 | $5.12 | $4.94 | $5.03 | 2,690,400 | — | — | — | — | — |
| 2024-01-16 | $5.47 | $5.49 | $5.17 | $5.21 | 2,818,500 | — | — | — | — | — |
| 2024-01-12 | $5.43 | $5.63 | $5.43 | $5.52 | 2,023,700 | — | — | — | — | — |
| 2024-01-11 | $5.85 | $5.85 | $5.37 | $5.39 | 4,570,600 | — | — | — | — | — |
| 2024-01-10 | $5.96 | $5.99 | $5.81 | $5.87 | 2,059,200 | — | — | — | — | — |
| 2024-01-09 | $6.06 | $6.09 | $5.95 | $5.98 | 1,563,400 | — | — | — | — | — |
| 2024-01-08 | $6.05 | $6.14 | $5.95 | $6.11 | 1,639,000 | — | — | — | — | — |
| 2024-01-05 | $6.06 | $6.13 | $5.97 | $6.07 | 1,875,800 | — | — | — | — | — |
| 2024-01-04 | $6.13 | $6.20 | $6.05 | $6.10 | 1,419,400 | — | — | — | — | — |
| 2024-01-03 | $6.18 | $6.23 | $6.05 | $6.16 | 2,458,600 | — | — | — | — | — |
| 2024-01-02 | $6.36 | $6.51 | $6.30 | $6.33 | 1,733,600 | — | — | — | — | — |
| 2023-12-29 | $6.56 | $6.58 | $6.35 | $6.40 | 2,786,800 | — | — | — | — | — |
| 2023-12-28 | $6.77 | $6.87 | $6.53 | $6.60 | 4,373,200 | — | — | — | — | — |
| 2023-12-27 | $6.82 | $6.96 | $6.65 | $6.78 | 3,210,000 | — | — | — | — | — |
| 2023-12-26 | $6.53 | $6.88 | $6.53 | $6.70 | 2,803,500 | — | — | — | — | — |
| 2023-12-22 | $6.37 | $6.62 | $6.37 | $6.50 | 2,973,000 | — | — | — | — | — |
| 2023-12-21 | $6.33 | $6.62 | $6.30 | $6.48 | 2,657,300 | — | — | — | — | — |
| 2023-12-20 | $6.61 | $6.64 | $6.17 | $6.17 | 4,166,700 | — | — | — | — | — |
| 2023-12-19 | $6.61 | $6.77 | $6.58 | $6.70 | 2,135,800 | — | — | — | — | — |
| 2023-12-18 | $6.80 | $6.84 | $6.46 | $6.49 | 2,643,600 | — | — | — | — | — |
| 2023-12-15 | $6.74 | $7.13 | $6.70 | $6.73 | 5,102,100 | — | — | — | — | — |
| 2023-12-14 | $6.63 | $6.76 | $6.41 | $6.60 | 3,779,600 | — | — | — | — | — |
| 2023-12-13 | $5.86 | $6.44 | $5.80 | $6.44 | 4,466,400 | — | — | — | — | — |
| 2023-12-12 | $6.11 | $6.11 | $5.81 | $5.83 | 3,245,700 | — | — | — | — | — |
| 2023-12-11 | $6.50 | $6.56 | $6.04 | $6.08 | 5,014,400 | — | — | — | — | — |
| 2023-12-08 | $6.56 | $6.75 | $6.54 | $6.63 | 3,714,300 | — | — | — | — | — |
| 2023-12-07 | $6.45 | $6.57 | $6.28 | $6.41 | 2,059,000 | — | — | — | — | — |
| 2023-12-06 | $6.30 | $6.65 | $6.25 | $6.42 | 4,016,800 | — | — | — | — | — |
| 2023-12-05 | $6.34 | $6.50 | $6.20 | $6.21 | 3,048,500 | — | — | — | — | — |
| 2023-12-04 | $6.47 | $6.53 | $6.36 | $6.44 | 1,568,800 | — | — | — | — | — |
| 2023-12-01 | $6.44 | $6.69 | $6.33 | $6.52 | 2,513,900 | — | — | — | — | — |
| 2023-11-30 | $6.65 | $6.69 | $6.35 | $6.45 | 2,174,900 | — | — | — | — | — |
| 2023-11-29 | $6.58 | $6.74 | $6.49 | $6.60 | 2,156,300 | — | — | — | — | — |
| 2023-11-28 | $6.65 | $6.78 | $6.44 | $6.51 | 2,551,000 | — | — | — | — | — |
| 2023-11-27 | $6.99 | $7.00 | $6.59 | $6.65 | 2,472,000 | — | — | — | — | — |
| 2023-11-24 | $6.99 | $7.21 | $6.99 | $7.08 | 763,600 | — | — | — | — | — |
| 2023-11-22 | $7.08 | $7.16 | $6.82 | $6.99 | 1,617,600 | — | — | — | — | — |
| 2023-11-21 | $7.36 | $7.36 | $6.98 | $7.06 | 1,257,200 | — | — | — | — | — |
| 2023-11-20 | $7.26 | $7.46 | $7.21 | $7.26 | 1,448,800 | — | — | — | — | — |
| 2023-11-17 | $7.00 | $7.31 | $6.87 | $7.21 | 1,353,500 | — | — | — | — | — |
| 2023-11-16 | $7.60 | $7.60 | $6.91 | $6.95 | 2,000,300 | — | — | — | — | — |
| 2023-11-15 | $7.52 | $7.86 | $7.37 | $7.54 | 1,963,700 | — | — | — | — | — |
| 2023-11-14 | $7.40 | $7.55 | $7.24 | $7.47 | 1,846,400 | — | — | — | — | — |
| 2023-11-13 | $7.31 | $7.31 | $6.92 | $7.18 | 2,164,100 | — | — | — | — | — |
| 2023-11-10 | $7.12 | $7.40 | $6.99 | $7.37 | 1,333,500 | — | — | — | — | — |
| 2023-11-09 | $7.53 | $7.53 | $7.07 | $7.10 | 2,005,600 | — | — | — | — | — |
| 2023-11-08 | $7.33 | $7.54 | $7.18 | $7.50 | 1,688,000 | — | — | — | — | — |
| 2023-11-07 | $7.05 | $7.40 | $6.97 | $7.25 | 1,171,200 | — | — | — | — | — |
| 2023-11-06 | $7.55 | $7.57 | $7.07 | $7.16 | 1,498,800 | — | — | — | — | — |
| 2023-11-03 | $7.15 | $7.49 | $7.08 | $7.36 | 1,857,700 | — | — | — | — | — |
| 2023-11-02 | $6.66 | $7.04 | $6.61 | $7.04 | 2,194,900 | — | — | — | — | — |
| 2023-11-01 | $6.60 | $6.68 | $6.41 | $6.60 | 1,805,300 | — | — | — | — | — |
| 2023-10-31 | $6.59 | $6.89 | $6.56 | $6.70 | 1,305,400 | — | — | — | — | — |
| 2023-10-30 | $6.95 | $7.06 | $6.66 | $6.71 | 2,005,400 | — | — | — | — | — |
| 2023-10-27 | $6.90 | $7.14 | $6.82 | $6.85 | 1,978,500 | — | — | — | — | — |
| 2023-10-26 | $6.78 | $6.96 | $6.72 | $6.76 | 2,513,800 | — | — | — | — | — |
| 2023-10-25 | $6.74 | $7.10 | $6.70 | $6.83 | 2,176,400 | — | — | — | — | — |
| 2023-10-24 | $6.53 | $6.83 | $6.51 | $6.74 | 3,003,500 | — | — | — | — | — |
| 2023-10-23 | $6.80 | $6.85 | $6.32 | $6.55 | 4,117,300 | — | — | — | — | — |
| 2023-10-20 | $7.05 | $7.13 | $6.69 | $6.96 | 2,570,600 | — | — | — | — | — |
| 2023-10-19 | $8.06 | $8.07 | $7.01 | $7.12 | 3,705,200 | — | — | — | — | — |
| 2023-10-18 | $8.86 | $8.97 | $8.12 | $8.16 | 3,720,600 | — | — | — | — | — |
| 2023-10-17 | $9.02 | $9.32 | $8.92 | $9.10 | 2,463,400 | — | — | — | — | — |
| 2023-10-16 | $8.79 | $9.34 | $8.50 | $9.33 | 3,632,000 | — | — | — | — | — |
| 2023-10-13 | $9.50 | $9.57 | $8.57 | $8.68 | 3,865,700 | — | — | — | — | — |
| 2023-10-12 | $9.91 | $10.00 | $9.45 | $9.58 | 3,212,000 | — | — | — | — | — |
| 2023-10-11 | $10.57 | $10.58 | $9.60 | $9.86 | 4,838,200 | — | — | — | — | — |
| 2023-10-10 | $11.09 | $11.19 | $10.55 | $10.70 | 3,703,800 | — | — | — | — | — |
| 2023-10-09 | $11.50 | $11.50 | $10.12 | $11.07 | 4,076,900 | — | — | — | — | — |
| 2023-10-06 | $10.81 | $11.79 | $10.56 | $11.49 | 5,552,700 | — | — | — | — | — |
| 2023-10-05 | $11.91 | $12.38 | $10.03 | $10.90 | 6,763,400 | — | — | — | — | — |
| 2023-10-04 | $10.50 | $11.80 | $10.08 | $11.72 | 7,122,000 | — | — | — | — | — |
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.