Podcastone Inc PODC
-49.9%vs Day 1Spinoff of Liveone Inc (LVO) · Unknown-TBD · Spun Sep 8, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | September 8, 2023 |
| Days since spinoff | 1116 days · 1113 trading-day window |
| Structure | Unknown-TBD |
| Parent | Liveone Inc (LVO) |
| Day-1 reaction | |
| Day 1 open | $4.30 |
| Day 1 return (open→close) | +2.1% |
| Day 1 price (close) | $4.39 |
| Day 1 range | $3.89 – $5.80 +49.1% spread |
| Day 1 low held? | Breached after 1 session to -71.7% below |
| Price levels | |
| Post-spin low (closing) | $1.12 on Oct 24, 2024 · 412 days post-spin |
| Lowest traded | $1.10 on Oct 23, 2024 · 411 days post-spin |
| Current price (Sep 25, 2026) | $2.20 |
| Returns | |
| Return vs Day 1 (close) | -49.9% |
| — range by day 1 entry theoretical bounds | -62.1% to -43.4% |
| Return vs post-spin low | +96.4% |
| First-quarter return (≈90d) | -52.6% |
| 1-year return | -64.9% |
| 3-year return | -37.8% |
| Annualized return (CAGR) | -20.3% |
| Versus benchmarks | |
| S&P 500 over same window | +80.8% |
| Annualized excess vs S&P | -41.7% |
| Risk & recovery | |
| Max drawdown | -74.5% |
| Days to recover Day 1 | 987 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 27,315,634 |
| Diluted average shares the EPS denominator | 27,120,674 |
| Free float | 7,507,812 25% of shares outstanding |
| Held by institutions | 5% insiders 79.3% |
| Share count trend Mar 2025 → Mar 2026 | +5.0% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $173K |
| Normal volume baseline | 50,650 shares · now 1.35x |
| Day 1 volume | 20.8x normal · first week 6.2x |
| Decay | half in 2 sessions · normal by 7 |
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 | $2.27 | $2.28 | $2.02 | $2.20 | 114,500 | 7,507,812 | 0.42% | $60M | — | — |
| 2026-09-24 | $2.15 | $2.28 | $2.09 | $2.25 | 53,900 | 7,507,812 | 0.20% | $61M | — | — |
| 2026-09-23 | $2.10 | $2.28 | $2.00 | $2.21 | 106,800 | 7,507,812 | 0.39% | $60M | — | — |
| 2026-09-22 | $2.39 | $2.39 | $2.03 | $2.07 | 115,700 | 7,507,812 | 0.42% | $57M | — | — |
| 2026-09-21 | $2.43 | $2.60 | $2.38 | $2.39 | 112,600 | 7,507,812 | 0.41% | $65M | — | — |
| 2026-09-18 | $2.34 | $2.45 | $2.29 | $2.36 | 63,800 | 7,507,812 | 0.23% | $64M | — | — |
| 2026-09-17 | $2.23 | $2.39 | $2.10 | $2.26 | 102,800 | 7,507,812 | 0.38% | $62M | — | — |
| 2026-09-16 | $2.32 | $2.35 | $2.18 | $2.24 | 46,700 | 7,888,693 | 0.17% | $61M | — | — |
| 2026-09-15 | $2.39 | $2.44 | $2.04 | $2.29 | 104,100 | 7,888,693 | 0.38% | $63M | — | — |
| 2026-09-14 | $2.40 | $2.55 | $2.01 | $2.35 | 93,300 | 7,896,256 | 0.34% | $64M | — | — |
| 2026-09-11 | $2.62 | $2.84 | $2.25 | $2.45 | 114,900 | 7,896,256 | 0.42% | $67M | — | — |
| 2026-09-10 | $2.56 | $2.74 | $2.53 | $2.53 | 28,100 | 7,896,256 | 0.10% | $69M | — | — |
| 2026-09-09 | $2.63 | $2.75 | $2.49 | $2.65 | 11,300 | 7,896,256 | 0.04% | $72M | — | — |
| 2026-09-08 | $2.71 | $2.94 | $2.59 | $2.59 | 44,200 | 7,896,256 | 0.16% | $71M | — | — |
| 2026-09-04 | $2.75 | $2.84 | $2.70 | $2.73 | 27,000 | 7,896,256 | 0.10% | $75M | — | — |
| 2026-09-03 | $2.77 | $2.98 | $2.72 | $2.75 | 77,600 | 7,896,256 | 0.28% | $75M | — | — |
| 2026-09-02 | $2.69 | $2.79 | $2.69 | $2.74 | 33,400 | 7,896,256 | 0.12% | $75M | — | — |
| 2026-09-01 | $2.74 | $2.86 | $2.63 | $2.73 | 44,400 | 7,896,256 | 0.16% | $75M | — | — |
| 2026-08-31 | $2.66 | $2.83 | $2.63 | $2.79 | 34,500 | 7,896,256 | 0.13% | $76M | — | — |
| 2026-08-28 | $2.70 | $2.87 | $2.64 | $2.68 | 72,900 | 7,896,256 | 0.27% | $73M | — | — |
| 2026-08-27 | $2.60 | $2.81 | $2.60 | $2.71 | 68,500 | 7,896,256 | 0.25% | $74M | — | — |
| 2026-08-26 | $2.63 | $2.71 | $2.58 | $2.60 | 32,500 | 7,896,256 | 0.12% | $71M | — | — |
| 2026-08-25 | $2.70 | $2.89 | $2.68 | $2.69 | 41,500 | 7,896,256 | 0.15% | $73M | — | — |
| 2026-08-24 | $2.68 | $2.78 | $2.56 | $2.65 | 95,300 | 7,896,256 | 0.35% | $72M | — | — |
| 2026-08-21 | $2.55 | $2.85 | $2.45 | $2.70 | 242,300 | 7,911,988 | 0.89% | $74M | — | — |
| 2026-08-20 | $2.65 | $3.00 | $2.36 | $2.52 | 169,100 | 7,911,988 | 0.62% | $69M | — | — |
| 2026-08-19 | $2.84 | $2.91 | $2.65 | $2.69 | 79,600 | 7,911,988 | 0.29% | $73M | — | — |
| 2026-08-18 | $2.91 | $3.00 | $2.65 | $2.74 | 84,600 | 7,911,988 | 0.31% | $75M | — | — |
| 2026-08-17 | $3.08 | $3.13 | $2.60 | $2.83 | 192,100 | 7,911,988 | 0.70% | $77M | — | — |
| 2026-08-14 | $3.15 | $3.32 | $3.00 | $3.17 | 68,300 | 7,911,988 | 0.25% | $87M | — | — |
| 2026-08-13 | $3.01 | $3.43 | $2.92 | $3.17 | 99,300 | — | 0.36% | $87M | — | — |
| 2026-08-12 | $3.10 | $3.28 | $2.79 | $3.08 | 103,000 | — | 0.38% | $84M | — | — |
| 2026-08-11 | $3.43 | $3.51 | $3.28 | $3.32 | 71,400 | — | 0.26% | $91M | — | — |
| 2026-08-10 | $3.41 | $3.52 | $3.36 | $3.39 | 34,600 | — | 0.13% | $93M | — | — |
| 2026-08-07 | $3.39 | $3.70 | $3.35 | $3.46 | 128,000 | — | 0.47% | $95M | — | — |
| 2026-08-06 | $3.57 | $3.63 | $3.31 | $3.31 | 32,600 | — | 0.12% | $90M | — | — |
| 2026-08-05 | $3.56 | $3.68 | $3.40 | $3.46 | 27,200 | — | 0.10% | $95M | — | — |
| 2026-08-04 | $3.50 | $3.72 | $3.49 | $3.53 | 62,500 | — | 0.23% | $96M | — | — |
| 2026-08-03 | $3.47 | $3.56 | $3.15 | $3.52 | 104,300 | — | 0.38% | $96M | — | — |
| 2026-07-31 | $3.50 | $3.66 | $3.35 | $3.39 | 45,800 | — | 0.17% | $93M | — | — |
| 2026-07-30 | $3.42 | $3.58 | $3.18 | $3.48 | 59,200 | — | 0.22% | $95M | — | — |
| 2026-07-29 | $3.78 | $3.81 | $3.39 | $3.49 | 163,500 | — | 0.60% | $95M | — | — |
| 2026-07-28 | $3.87 | $3.93 | $3.73 | $3.80 | 18,800 | — | 0.07% | $104M | — | — |
| 2026-07-27 | $3.92 | $3.97 | $3.77 | $3.84 | 37,700 | — | 0.14% | $105M | — | — |
| 2026-07-24 | $3.62 | $3.97 | $3.62 | $3.84 | 57,200 | — | 0.21% | $105M | — | — |
| 2026-07-23 | $3.85 | $3.85 | $3.51 | $3.65 | 80,200 | — | 0.29% | $100M | — | — |
| 2026-07-22 | $3.82 | $3.94 | $3.56 | $3.84 | 79,000 | — | 0.29% | $105M | — | — |
| 2026-07-21 | $4.04 | $4.21 | $3.70 | $3.90 | 77,400 | — | 0.28% | $107M | — | — |
| 2026-07-20 | $4.04 | $4.17 | $3.97 | $4.00 | 54,200 | — | 0.20% | $109M | — | — |
| 2026-07-17 | $3.91 | $4.22 | $3.91 | $4.08 | 58,400 | — | 0.21% | $111M | — | — |
| 2026-07-16 | $4.29 | $4.35 | $3.99 | $3.99 | 76,400 | — | 0.28% | $109M | — | — |
| 2026-07-15 | $4.23 | $4.36 | $4.07 | $4.29 | 50,400 | — | 0.18% | $117M | — | — |
| 2026-07-14 | $4.29 | $4.43 | $4.15 | $4.21 | 124,400 | — | 0.46% | $115M | — | — |
| 2026-07-13 | $4.11 | $4.43 | $4.05 | $4.19 | 121,700 | — | 0.45% | $114M | — | — |
| 2026-07-10 | $4.07 | $4.32 | $3.93 | $4.12 | 87,400 | — | 0.32% | $113M | — | — |
| 2026-07-09 | $3.82 | $4.17 | $3.82 | $4.05 | 88,700 | — | 0.32% | $111M | — | — |
| 2026-07-08 | $4.08 | $4.43 | $3.75 | $3.80 | 59,800 | — | 0.22% | $104M | — | — |
| 2026-07-07 | $4.22 | $4.22 | $3.76 | $4.11 | 97,200 | — | 0.36% | $112M | — | — |
| 2026-07-06 | $4.28 | $4.40 | $4.02 | $4.10 | 96,700 | — | 0.35% | $112M | — | — |
| 2026-07-02 | $4.21 | $4.43 | $4.21 | $4.36 | 69,600 | — | 0.25% | $119M | — | — |
| 2026-07-01 | $4.45 | $4.45 | $4.21 | $4.21 | 37,200 | — | 0.14% | $115M | — | — |
| 2026-06-30 | $4.62 | $4.72 | $4.41 | $4.47 | 85,500 | — | 0.31% | $122M | — | — |
| 2026-06-29 | $4.05 | $4.69 | $3.82 | $4.59 | 148,900 | — | 0.55% | $125M | — | — |
| 2026-06-26 | $3.89 | $4.14 | $3.89 | $4.08 | 48,200 | — | 0.18% | $111M | — | — |
| 2026-06-25 | $4.04 | $4.30 | $3.79 | $3.90 | 77,000 | — | 0.28% | $107M | — | — |
| 2026-06-24 | $3.77 | $4.21 | $3.55 | $4.04 | 264,100 | — | 0.97% | $110M | — | — |
| 2026-06-23 | $4.02 | $4.38 | $3.94 | $4.10 | 162,100 | — | 0.59% | $112M | — | — |
| 2026-06-22 | $4.02 | $4.20 | $4.00 | $4.13 | 44,800 | — | 0.16% | $113M | — | — |
| 2026-06-18 | $4.35 | $4.44 | $3.95 | $4.10 | 100,000 | — | 0.37% | $112M | — | — |
| 2026-06-17 | $4.14 | $4.59 | $4.14 | $4.33 | 121,300 | — | 0.44% | $118M | — | — |
| 2026-06-16 | $3.93 | $4.42 | $3.80 | $4.31 | 139,800 | — | 0.51% | $118M | — | — |
| 2026-06-15 | $4.27 | $4.43 | $3.65 | $3.79 | 224,100 | — | 0.82% | $104M | — | — |
| 2026-06-12 | $4.18 | $4.39 | $4.12 | $4.27 | 75,700 | — | 0.28% | $117M | — | — |
| 2026-06-11 | $4.11 | $4.36 | $4.01 | $4.20 | 72,200 | — | 0.26% | $115M | — | — |
| 2026-06-10 | $4.10 | $4.46 | $3.76 | $4.22 | 126,100 | — | 0.46% | $115M | — | — |
| 2026-06-09 | $4.35 | $4.61 | $4.10 | $4.25 | 147,400 | — | 0.54% | $116M | — | — |
| 2026-06-08 | $4.33 | $4.74 | $4.28 | $4.47 | 139,000 | — | 0.51% | $122M | — | — |
| 2026-06-05 | $4.18 | $4.48 | $4.10 | $4.22 | 170,800 | — | 0.63% | $115M | — | — |
| 2026-06-04 | $4.20 | $4.36 | $4.11 | $4.15 | 114,900 | — | 0.42% | $113M | — | — |
| 2026-06-03 | $4.51 | $4.53 | $4.27 | $4.28 | 83,100 | — | 0.30% | $117M | — | — |
| 2026-06-02 | $4.88 | $4.88 | $4.49 | $4.53 | 57,200 | — | 0.21% | $124M | — | — |
| 2026-06-01 | $4.94 | $4.94 | $4.70 | $4.82 | 93,900 | — | 0.34% | $132M | — | — |
| 2026-05-29 | $4.90 | $5.01 | $4.71 | $4.94 | 187,600 | — | 0.69% | $135M | — | — |
| 2026-05-28 | $4.91 | $4.99 | $4.76 | $4.84 | 133,500 | — | 0.49% | $132M | — | — |
| 2026-05-27 | $4.75 | $5.20 | $4.66 | $4.98 | 484,900 | — | 1.78% | $136M | — | — |
| 2026-05-26 | $4.48 | $5.07 | $4.45 | $4.76 | 315,900 | — | 1.16% | $130M | — | — |
| 2026-05-22 | $4.23 | $4.48 | $4.18 | $4.48 | 93,200 | — | 0.34% | $122M | — | — |
| 2026-05-21 | $4.06 | $4.40 | $3.79 | $4.20 | 204,200 | — | 0.75% | $115M | — | — |
| 2026-05-20 | $3.87 | $4.26 | $3.76 | $4.03 | 182,700 | — | 0.67% | $110M | — | — |
| 2026-05-19 | $3.91 | $4.18 | $3.73 | $3.91 | 228,900 | — | 0.84% | $107M | — | — |
| 2026-05-18 | $3.72 | $4.05 | $3.61 | $3.97 | 299,600 | — | 1.10% | $108M | — | — |
| 2026-05-15 | $3.55 | $3.88 | $3.50 | $3.68 | 91,900 | — | 0.34% | $101M | — | — |
| 2026-05-14 | $3.58 | $3.64 | $3.51 | $3.61 | 70,900 | — | 0.26% | $99M | — | — |
| 2026-05-13 | $3.64 | $3.77 | $3.55 | $3.56 | 100,000 | — | 0.37% | $97M | — | — |
| 2026-05-12 | $3.70 | $3.95 | $3.58 | $3.65 | 142,700 | — | 0.52% | $100M | — | — |
| 2026-05-11 | $3.53 | $3.82 | $3.38 | $3.72 | 179,800 | — | 0.66% | $102M | — | — |
| 2026-05-08 | $3.53 | $3.78 | $3.53 | $3.57 | 101,500 | — | 0.37% | $98M | — | — |
| 2026-05-07 | $3.80 | $3.80 | $3.45 | $3.53 | 166,500 | — | 0.61% | $96M | — | — |
| 2026-05-06 | $3.46 | $3.83 | $3.37 | $3.80 | 335,200 | — | 1.23% | $104M | — | — |
| 2026-05-05 | $3.64 | $3.91 | $3.41 | $3.43 | 520,100 | — | 1.90% | $94M | — | — |
| 2026-05-04 | $3.35 | $3.89 | $3.25 | $3.47 | 602,300 | — | 2.20% | $95M | — | — |
| 2026-05-01 | $3.40 | $3.53 | $3.26 | $3.32 | 139,400 | — | 0.51% | $91M | — | — |
| 2026-04-30 | $3.02 | $3.52 | $2.94 | $3.41 | 345,900 | — | 1.27% | $93M | — | — |
| 2026-04-29 | $3.32 | $3.36 | $2.99 | $2.99 | 35,000 | — | 0.13% | $82M | — | — |
| 2026-04-28 | $3.18 | $3.42 | $3.11 | $3.32 | 131,600 | — | 0.48% | $91M | — | — |
| 2026-04-27 | $3.22 | $3.30 | $2.97 | $3.18 | 194,400 | — | 0.71% | $87M | — | — |
| 2026-04-24 | $2.69 | $3.31 | $2.69 | $3.20 | 240,500 | — | 0.88% | $87M | — | — |
| 2026-04-23 | $2.73 | $2.73 | $2.65 | $2.70 | 21,400 | — | 0.08% | $74M | — | — |
| 2026-04-22 | $2.78 | $2.83 | $2.73 | $2.77 | 38,900 | — | 0.14% | $76M | — | — |
| 2026-04-21 | $2.63 | $2.80 | $2.47 | $2.70 | 56,500 | — | 0.21% | $74M | — | — |
| 2026-04-20 | $2.25 | $2.76 | $2.18 | $2.70 | 76,400 | — | 0.28% | $74M | — | — |
| 2026-04-17 | $2.04 | $2.27 | $2.04 | $2.26 | 56,000 | — | 0.21% | $62M | — | — |
| 2026-04-16 | $2.17 | $2.17 | $2.00 | $2.09 | 31,600 | — | 0.12% | $57M | — | — |
| 2026-04-15 | $2.17 | $2.27 | $2.10 | $2.18 | 31,600 | — | 0.12% | $60M | — | — |
| 2026-04-14 | $2.22 | $2.27 | $2.14 | $2.18 | 50,200 | — | 0.18% | $60M | — | — |
| 2026-04-13 | $2.23 | $2.25 | $2.13 | $2.23 | 28,500 | — | 0.10% | $61M | — | — |
| 2026-04-10 | $2.30 | $2.30 | $2.20 | $2.25 | 11,300 | — | 0.04% | $61M | — | — |
| 2026-04-09 | $2.26 | $2.33 | $2.23 | $2.30 | 11,600 | — | 0.04% | $63M | — | — |
| 2026-04-08 | $2.08 | $2.29 | $2.08 | $2.23 | 28,300 | — | 0.10% | $61M | — | — |
| 2026-04-07 | $2.11 | $2.14 | $2.08 | $2.08 | 28,200 | — | 0.10% | $57M | — | — |
| 2026-04-06 | $2.01 | $2.20 | $2.00 | $2.14 | 52,600 | — | 0.19% | $58M | — | — |
| 2026-04-02 | $2.04 | $2.19 | $2.04 | $2.16 | 23,400 | — | 0.09% | $59M | — | — |
| 2026-04-01 | $2.08 | $2.14 | $2.06 | $2.08 | 17,900 | — | 0.07% | $57M | — | — |
| 2026-03-31 | $2.04 | $2.12 | $2.02 | $2.04 | 49,700 | — | 0.18% | $56M | — | — |
| 2026-03-30 | $2.14 | $2.29 | $2.00 | $2.01 | 72,600 | — | 0.27% | $54M | — | — |
| 2026-03-27 | $2.32 | $2.32 | $2.12 | $2.18 | 42,600 | — | 0.16% | $59M | — | — |
| 2026-03-26 | $2.35 | $2.39 | $2.24 | $2.24 | 19,800 | — | 0.07% | $60M | — | — |
| 2026-03-25 | $2.33 | $2.40 | $2.33 | $2.35 | 14,100 | — | 0.05% | $63M | — | — |
| 2026-03-24 | $2.28 | $2.45 | $2.28 | $2.31 | 24,000 | — | 0.09% | $62M | — | — |
| 2026-03-23 | $2.37 | $2.43 | $2.25 | $2.38 | 39,300 | — | 0.15% | $64M | — | — |
| 2026-03-20 | $2.38 | $2.57 | $2.33 | $2.43 | 63,700 | — | 0.24% | $65M | — | — |
| 2026-03-19 | $2.33 | $2.46 | $2.31 | $2.33 | 17,800 | — | 0.07% | $63M | — | — |
| 2026-03-18 | $2.45 | $2.45 | $2.31 | $2.37 | 35,500 | — | 0.13% | $64M | — | — |
| 2026-03-17 | $2.45 | $2.65 | $2.40 | $2.51 | 50,400 | — | 0.19% | $68M | — | — |
| 2026-03-16 | $2.39 | $2.55 | $2.35 | $2.41 | 114,000 | — | 0.42% | $65M | — | — |
| 2026-03-13 | $2.20 | $2.33 | $2.20 | $2.29 | 26,100 | — | 0.10% | $62M | — | — |
| 2026-03-12 | $2.27 | $2.37 | $2.20 | $2.22 | 31,000 | — | 0.12% | $60M | — | — |
| 2026-03-11 | $2.27 | $2.29 | $2.16 | $2.24 | 25,300 | — | 0.09% | $60M | — | — |
| 2026-03-10 | $2.24 | $2.35 | $2.24 | $2.30 | 40,000 | — | 0.15% | $62M | — | — |
| 2026-03-09 | $2.28 | $2.34 | $2.10 | $2.25 | 162,800 | — | 0.60% | $61M | — | — |
| 2026-03-06 | $2.28 | $2.38 | $2.25 | $2.33 | 37,100 | — | 0.14% | $63M | — | — |
| 2026-03-05 | $2.42 | $2.42 | $2.31 | $2.31 | 37,500 | — | 0.14% | $62M | — | — |
| 2026-03-04 | $2.41 | $2.51 | $2.36 | $2.37 | 44,900 | — | 0.17% | $64M | — | — |
| 2026-03-03 | $2.40 | $2.49 | $2.25 | $2.40 | 147,600 | — | 0.55% | $65M | — | — |
| 2026-03-02 | $2.49 | $2.54 | $2.39 | $2.49 | 64,100 | — | 0.24% | $67M | — | — |
| 2026-02-27 | $2.48 | $2.66 | $2.48 | $2.60 | 70,600 | — | 0.26% | $70M | — | — |
| 2026-02-26 | $2.60 | $2.61 | $2.50 | $2.54 | 46,700 | — | 0.17% | $68M | — | — |
| 2026-02-25 | $2.54 | $2.64 | $2.52 | $2.63 | 30,000 | — | 0.11% | $71M | — | — |
| 2026-02-24 | $2.37 | $2.63 | $2.30 | $2.58 | 89,600 | — | 0.33% | $69M | — | — |
| 2026-02-23 | $2.50 | $2.65 | $2.37 | $2.37 | 112,600 | — | 0.42% | $64M | — | — |
| 2026-02-20 | $2.53 | $2.63 | $2.48 | $2.49 | 166,100 | — | 0.62% | $67M | — | — |
| 2026-02-19 | $2.70 | $2.70 | $2.52 | $2.64 | 113,600 | — | 0.42% | $71M | — | — |
| 2026-02-18 | $2.80 | $2.87 | $2.65 | $2.68 | 146,300 | — | 0.54% | $72M | — | — |
| 2026-02-17 | $2.97 | $2.98 | $2.72 | $2.85 | 232,100 | — | 0.86% | $77M | — | — |
| 2026-02-13 | $2.68 | $3.07 | $2.52 | $2.86 | 421,100 | — | 1.56% | $77M | — | — |
| 2026-02-12 | $2.89 | $3.02 | $2.40 | $2.68 | 954,200 | — | 3.55% | $72M | — | — |
| 2026-02-11 | $3.19 | $3.25 | $2.94 | $3.00 | 427,300 | — | 1.59% | $81M | — | — |
| 2026-02-10 | $3.25 | $3.35 | $2.96 | $3.14 | 482,500 | — | 1.79% | $85M | — | — |
| 2026-02-09 | $2.96 | $3.19 | $2.88 | $3.00 | 161,500 | — | 0.60% | $81M | — | — |
| 2026-02-06 | $2.70 | $2.85 | $2.63 | $2.83 | 163,000 | — | 0.61% | $76M | — | — |
| 2026-02-05 | $2.73 | $2.94 | $2.63 | $2.69 | 226,200 | — | 0.84% | $72M | — | — |
| 2026-02-04 | $2.90 | $2.90 | $2.57 | $2.70 | 248,700 | — | 0.92% | $73M | — | — |
| 2026-02-03 | $2.81 | $3.10 | $2.77 | $2.83 | 198,100 | — | 0.74% | $76M | — | — |
| 2026-02-02 | $2.90 | $3.21 | $2.60 | $2.66 | 584,400 | — | 2.17% | $72M | — | — |
| 2026-01-30 | $2.53 | $2.95 | $2.47 | $2.89 | 364,300 | — | 1.35% | $78M | — | — |
| 2026-01-29 | $2.45 | $2.48 | $2.33 | $2.45 | 569,500 | — | 2.12% | $66M | — | — |
| 2026-01-28 | $2.60 | $2.60 | $2.44 | $2.45 | 58,000 | — | 0.22% | $66M | — | — |
| 2026-01-27 | $2.65 | $2.69 | $2.49 | $2.61 | 50,900 | — | 0.19% | $70M | — | — |
| 2026-01-26 | $2.69 | $2.85 | $2.58 | $2.74 | 56,600 | — | 0.21% | $74M | — | — |
| 2026-01-23 | $2.79 | $2.84 | $2.64 | $2.72 | 85,400 | — | 0.32% | $73M | — | — |
| 2026-01-22 | $2.42 | $2.96 | $2.42 | $2.78 | 154,200 | — | 0.57% | $75M | — | — |
| 2026-01-21 | $2.51 | $2.53 | $2.42 | $2.42 | 28,100 | — | 0.10% | $65M | — | — |
| 2026-01-20 | $2.42 | $2.65 | $2.41 | $2.48 | 18,600 | — | 0.07% | $67M | — | — |
| 2026-01-16 | $2.49 | $2.61 | $2.30 | $2.52 | 62,200 | — | 0.23% | $68M | — | — |
| 2026-01-15 | $2.57 | $2.67 | $2.42 | $2.43 | 48,200 | — | 0.18% | $65M | — | — |
| 2026-01-14 | $2.56 | $2.70 | $2.52 | $2.65 | 88,200 | — | 0.33% | $71M | — | — |
| 2026-01-13 | $2.65 | $2.68 | $2.37 | $2.53 | 58,500 | — | 0.22% | $68M | — | — |
| 2026-01-12 | $2.67 | $2.81 | $2.50 | $2.61 | 114,000 | — | 0.42% | $70M | — | — |
| 2026-01-09 | $2.66 | $2.71 | $2.47 | $2.62 | 42,700 | — | 0.16% | $71M | — | — |
| 2026-01-08 | $2.54 | $2.71 | $2.32 | $2.70 | 101,600 | — | 0.38% | $73M | — | — |
| 2026-01-07 | $2.54 | $2.59 | $2.34 | $2.59 | 46,000 | — | 0.17% | $70M | — | — |
| 2026-01-06 | $2.47 | $2.56 | $2.32 | $2.54 | 60,100 | — | 0.22% | $68M | — | — |
| 2026-01-05 | $2.40 | $2.46 | $2.35 | $2.42 | 33,400 | — | 0.12% | $65M | — | — |
| 2026-01-02 | $2.48 | $2.56 | $2.30 | $2.35 | 55,300 | — | 0.21% | $63M | — | — |
| 2025-12-31 | $2.16 | $2.63 | $2.16 | $2.47 | 149,700 | — | 0.56% | $66M | — | — |
| 2025-12-30 | $2.06 | $2.21 | $2.06 | $2.12 | 45,900 | — | 0.17% | $57M | — | — |
| 2025-12-29 | $2.06 | $2.10 | $1.98 | $2.09 | 46,600 | — | 0.17% | $56M | — | — |
| 2025-12-26 | $2.07 | $2.10 | $2.06 | $2.10 | 7,100 | — | 0.03% | $56M | — | — |
| 2025-12-24 | $2.02 | $2.09 | $1.97 | $2.07 | 26,400 | — | 0.10% | $56M | — | — |
| 2025-12-23 | $2.22 | $2.22 | $1.98 | $2.02 | 30,400 | — | 0.11% | $54M | — | — |
| 2025-12-22 | $2.26 | $2.26 | $2.17 | $2.21 | 23,500 | — | 0.09% | $59M | — | — |
| 2025-12-19 | $2.23 | $2.35 | $2.20 | $2.22 | 44,800 | — | 0.17% | $60M | — | — |
| 2025-12-18 | $2.09 | $2.25 | $2.09 | $2.25 | 20,400 | — | 0.08% | $60M | — | — |
| 2025-12-17 | $2.15 | $2.18 | $2.11 | $2.13 | 19,700 | — | 0.07% | $57M | — | — |
| 2025-12-16 | $2.17 | $2.24 | $2.07 | $2.17 | 38,000 | — | 0.14% | $58M | — | — |
| 2025-12-15 | $2.39 | $2.46 | $2.20 | $2.20 | 17,200 | — | 0.06% | $59M | — | — |
| 2025-12-12 | $2.39 | $2.45 | $2.28 | $2.39 | 25,400 | — | 0.09% | $64M | — | — |
| 2025-12-11 | $2.23 | $2.33 | $2.23 | $2.29 | 11,200 | — | 0.04% | $62M | — | — |
| 2025-12-10 | $2.20 | $2.39 | $2.16 | $2.26 | 23,400 | — | 0.09% | $61M | — | — |
| 2025-12-09 | $2.20 | $2.25 | $2.14 | $2.24 | 21,600 | — | 0.08% | $60M | — | — |
| 2025-12-08 | $2.19 | $2.26 | $2.15 | $2.24 | 14,500 | — | 0.05% | $60M | — | — |
| 2025-12-05 | $2.23 | $2.26 | $2.15 | $2.16 | 40,000 | — | 0.15% | $58M | — | — |
| 2025-12-04 | $2.16 | $2.39 | $2.16 | $2.21 | 26,000 | — | 0.10% | $59M | — | — |
| 2025-12-03 | $2.14 | $2.25 | $2.06 | $2.17 | 34,100 | — | 0.13% | $58M | — | — |
| 2025-12-02 | $2.29 | $2.30 | $1.91 | $2.16 | 110,800 | — | 0.41% | $58M | — | — |
| 2025-12-01 | $2.50 | $2.51 | $2.20 | $2.22 | 169,500 | — | 0.63% | $60M | — | — |
| 2025-11-28 | $2.45 | $2.69 | $2.40 | $2.47 | 11,400 | — | 0.04% | $66M | — | — |
| 2025-11-26 | $2.50 | $2.62 | $2.43 | $2.47 | 61,200 | — | 0.23% | $66M | — | — |
| 2025-11-25 | $2.65 | $2.76 | $2.46 | $2.50 | 138,200 | — | 0.51% | $67M | — | — |
| 2025-11-24 | $2.47 | $2.77 | $2.41 | $2.61 | 301,400 | — | 1.12% | $70M | — | — |
| 2025-11-21 | $2.19 | $2.45 | $2.19 | $2.36 | 68,700 | — | 0.26% | $63M | — | — |
| 2025-11-20 | $2.29 | $2.35 | $2.11 | $2.15 | 25,400 | — | 0.09% | $58M | — | — |
| 2025-11-19 | $2.27 | $2.36 | $2.16 | $2.29 | 27,400 | — | 0.10% | $62M | — | — |
| 2025-11-18 | $2.42 | $2.49 | $2.27 | $2.34 | 66,200 | — | 0.25% | $63M | — | — |
| 2025-11-17 | $2.41 | $2.41 | $2.22 | $2.40 | 30,000 | — | 0.11% | $65M | — | — |
| 2025-11-14 | $2.06 | $2.48 | $2.06 | $2.32 | 107,100 | — | 0.40% | $62M | — | — |
| 2025-11-13 | $2.38 | $2.38 | $2.06 | $2.06 | 56,300 | — | 0.21% | $55M | — | — |
| 2025-11-12 | $2.20 | $2.44 | $2.09 | $2.37 | 42,300 | — | 0.16% | $64M | — | — |
| 2025-11-11 | $2.18 | $2.43 | $2.18 | $2.39 | 176,000 | — | 0.65% | $64M | — | — |
| 2025-11-10 | $2.31 | $2.31 | $2.17 | $2.24 | 9,300 | — | 0.03% | $60M | — | — |
| 2025-11-07 | $2.25 | $2.32 | $2.15 | $2.31 | 27,600 | — | 0.10% | $62M | — | — |
| 2025-11-06 | $2.22 | $2.27 | $2.08 | $2.27 | 70,200 | — | 0.26% | $61M | — | — |
| 2025-11-05 | $2.20 | $2.25 | $2.15 | $2.22 | 21,800 | — | 0.08% | $60M | — | — |
| 2025-11-04 | $2.13 | $2.29 | $2.13 | $2.16 | 42,100 | — | 0.16% | $58M | — | — |
| 2025-11-03 | $2.21 | $2.24 | $2.09 | $2.17 | 82,800 | — | 0.31% | $58M | — | — |
| 2025-10-31 | $2.09 | $2.30 | $2.01 | $2.24 | 118,800 | — | 0.44% | $60M | — | — |
| 2025-10-30 | $2.00 | $2.10 | $1.96 | $2.10 | 24,300 | — | 0.09% | $56M | — | — |
| 2025-10-29 | $1.95 | $2.01 | $1.92 | $2.00 | 47,900 | — | 0.18% | $54M | — | — |
| 2025-10-28 | $1.96 | $2.02 | $1.96 | $1.99 | 30,400 | — | 0.11% | $53M | — | — |
| 2025-10-27 | $2.12 | $2.12 | $1.96 | $2.01 | 33,400 | — | 0.12% | $54M | — | — |
| 2025-10-24 | $2.03 | $2.35 | $2.02 | $2.16 | 190,700 | — | 0.71% | $58M | — | — |
| 2025-10-23 | $2.01 | $2.10 | $1.99 | $2.06 | 42,800 | — | 0.16% | $55M | — | — |
| 2025-10-22 | $1.88 | $2.02 | $1.87 | $2.02 | 45,400 | — | 0.17% | $54M | — | — |
| 2025-10-21 | $1.73 | $1.97 | $1.73 | $1.91 | 161,200 | — | 0.60% | $51M | — | — |
| 2025-10-20 | $1.79 | $1.82 | $1.72 | $1.75 | 34,600 | — | 0.13% | $47M | — | — |
| 2025-10-17 | $1.81 | $1.82 | $1.71 | $1.75 | 71,400 | — | 0.27% | $47M | — | — |
| 2025-10-16 | $1.90 | $1.91 | $1.80 | $1.84 | 35,400 | — | 0.13% | $49M | — | — |
| 2025-10-15 | $1.63 | $1.80 | $1.63 | $1.80 | 33,100 | — | 0.12% | $48M | — | — |
| 2025-10-14 | $1.65 | $1.68 | $1.61 | $1.68 | 13,200 | — | 0.05% | $45M | — | — |
| 2025-10-13 | $1.62 | $1.64 | $1.50 | $1.64 | 31,800 | — | 0.12% | $44M | — | — |
| 2025-10-10 | $1.64 | $1.71 | $1.60 | $1.64 | 46,800 | — | 0.17% | $44M | — | — |
| 2025-10-09 | $1.63 | $1.69 | $1.63 | $1.67 | 19,400 | — | 0.07% | $45M | — | — |
| 2025-10-08 | $1.62 | $1.65 | $1.62 | $1.65 | 7,600 | — | 0.03% | $44M | — | — |
| 2025-10-07 | $1.64 | $1.66 | $1.59 | $1.66 | 9,500 | — | 0.04% | $45M | — | — |
| 2025-10-06 | $1.61 | $1.80 | $1.61 | $1.66 | 69,300 | — | 0.26% | $45M | — | — |
| 2025-10-03 | $1.56 | $1.68 | $1.51 | $1.64 | 33,700 | — | 0.13% | $44M | — | — |
| 2025-10-02 | $1.60 | $1.67 | $1.55 | $1.66 | 19,500 | — | 0.07% | $45M | — | — |
| 2025-10-01 | $1.74 | $1.74 | $1.61 | $1.67 | 26,000 | — | 0.10% | $45M | — | — |
| 2025-09-30 | $1.71 | $1.71 | $1.66 | $1.68 | 8,100 | — | 0.03% | $45M | — | — |
| 2025-09-29 | $1.71 | $1.72 | $1.67 | $1.68 | 33,300 | — | 0.13% | $44M | — | — |
| 2025-09-26 | $1.89 | $1.89 | $1.74 | $1.75 | 31,600 | — | 0.12% | $46M | — | — |
| 2025-09-25 | $1.73 | $1.81 | $1.69 | $1.81 | 21,300 | — | 0.08% | $48M | — | — |
| 2025-09-24 | $1.76 | $1.76 | $1.70 | $1.74 | 26,800 | — | 0.10% | $46M | — | — |
| 2025-09-23 | $1.77 | $1.80 | $1.74 | $1.78 | 14,900 | — | 0.06% | $47M | — | — |
| 2025-09-22 | $1.86 | $1.86 | $1.71 | $1.80 | 10,900 | — | 0.04% | $47M | — | — |
| 2025-09-19 | $1.74 | $1.82 | $1.73 | $1.82 | 25,300 | — | 0.10% | $48M | — | — |
| 2025-09-18 | $1.75 | $1.81 | $1.71 | $1.74 | 27,500 | — | 0.10% | $46M | — | — |
| 2025-09-17 | $1.81 | $1.87 | $1.74 | $1.81 | 20,700 | — | 0.08% | $48M | — | — |
| 2025-09-16 | $1.94 | $1.94 | $1.71 | $1.82 | 61,800 | — | 0.23% | $48M | — | — |
| 2025-09-15 | $1.88 | $1.95 | $1.82 | $1.90 | 74,300 | — | 0.28% | $50M | — | — |
| 2025-09-12 | $1.79 | $1.85 | $1.69 | $1.82 | 97,700 | — | 0.37% | $48M | — | — |
| 2025-09-11 | $1.78 | $1.81 | $1.60 | $1.67 | 71,500 | — | 0.27% | $44M | — | — |
| 2025-09-10 | $1.90 | $1.90 | $1.70 | $1.84 | 81,400 | — | 0.31% | $48M | — | — |
| 2025-09-09 | $1.60 | $1.89 | $1.60 | $1.88 | 102,300 | — | 0.39% | $49M | — | — |
| 2025-09-08 | $1.51 | $1.57 | $1.51 | $1.57 | 10,000 | — | 0.04% | $41M | — | — |
| 2025-09-05 | $1.60 | $1.60 | $1.50 | $1.51 | 19,400 | — | 0.07% | $40M | — | — |
| 2025-09-04 | $1.56 | $1.60 | $1.54 | $1.60 | 25,200 | — | 0.10% | $42M | — | — |
| 2025-09-03 | $1.60 | $1.61 | $1.54 | $1.60 | 34,600 | — | 0.13% | $42M | — | — |
| 2025-09-02 | $1.54 | $1.67 | $1.53 | $1.58 | 71,800 | — | 0.27% | $42M | — | — |
| 2025-08-29 | $1.49 | $1.67 | $1.41 | $1.58 | 191,600 | — | 0.73% | $42M | — | — |
| 2025-08-28 | $1.55 | $1.62 | $1.54 | $1.56 | 424,200 | — | 1.61% | $41M | — | — |
| 2025-08-27 | $1.69 | $1.78 | $1.60 | $1.60 | 53,500 | — | 0.20% | $42M | — | — |
| 2025-08-26 | $1.31 | $1.65 | $1.31 | $1.64 | 132,300 | — | 0.50% | $43M | — | — |
| 2025-08-25 | $1.45 | $1.48 | $1.30 | $1.30 | 110,000 | — | 0.42% | $34M | — | — |
| 2025-08-22 | $1.47 | $1.52 | $1.43 | $1.45 | 85,100 | — | 0.32% | $38M | — | — |
| 2025-08-21 | $1.61 | $1.61 | $1.46 | $1.46 | 39,800 | — | 0.15% | $38M | — | — |
| 2025-08-20 | $1.63 | $1.63 | $1.57 | $1.61 | 3,200 | — | 0.01% | $42M | — | — |
| 2025-08-19 | $1.63 | $1.73 | $1.56 | $1.60 | 19,300 | — | 0.07% | $42M | — | — |
| 2025-08-18 | $1.54 | $1.72 | $1.52 | $1.63 | 54,200 | — | 0.21% | $43M | — | — |
| 2025-08-15 | $1.63 | $1.63 | $1.48 | $1.50 | 42,300 | — | 0.16% | $39M | — | — |
| 2025-08-14 | $1.61 | $1.69 | $1.59 | $1.59 | 37,000 | — | 0.14% | $42M | — | — |
| 2025-08-13 | $1.61 | $1.68 | $1.57 | $1.67 | 36,900 | — | 0.14% | $44M | — | — |
| 2025-08-12 | $1.50 | $1.68 | $1.50 | $1.58 | 16,100 | — | 0.06% | $42M | — | — |
| 2025-08-11 | $1.64 | $1.67 | $1.52 | $1.53 | 17,100 | — | 0.06% | $40M | — | — |
| 2025-08-08 | $1.64 | $1.68 | $1.52 | $1.59 | 25,500 | — | 0.10% | $42M | — | — |
| 2025-08-07 | $1.60 | $1.67 | $1.59 | $1.62 | 24,100 | — | 0.09% | $43M | — | — |
| 2025-08-06 | $1.62 | $1.65 | $1.46 | $1.59 | 146,000 | — | 0.55% | $42M | — | — |
| 2025-08-05 | $1.63 | $1.67 | $1.59 | $1.62 | 34,900 | — | 0.13% | $43M | — | — |
| 2025-08-04 | $1.62 | $1.63 | $1.53 | $1.62 | 40,500 | — | 0.15% | $43M | — | — |
| 2025-08-01 | $1.61 | $1.73 | $1.55 | $1.56 | 65,200 | — | 0.25% | $41M | — | — |
| 2025-07-31 | $1.87 | $1.87 | $1.65 | $1.66 | 15,900 | — | 0.06% | $44M | — | — |
| 2025-07-30 | $1.78 | $1.85 | $1.67 | $1.68 | 109,500 | — | 0.42% | $44M | — | — |
| 2025-07-29 | $1.95 | $1.95 | $1.61 | $1.61 | 129,500 | — | 0.49% | $42M | — | — |
| 2025-07-28 | $1.89 | $1.97 | $1.83 | $1.87 | 36,600 | — | 0.14% | $49M | — | — |
| 2025-07-25 | $1.92 | $2.02 | $1.82 | $1.89 | 88,300 | — | 0.34% | $50M | — | — |
| 2025-07-24 | $1.91 | $2.02 | $1.86 | $1.92 | 162,900 | — | 0.62% | $51M | — | — |
| 2025-07-23 | $1.90 | $2.02 | $1.87 | $1.96 | 148,300 | — | 0.56% | $52M | — | — |
| 2025-07-22 | $1.95 | $2.06 | $1.90 | $1.90 | 36,000 | — | 0.14% | $50M | — | — |
| 2025-07-21 | $2.00 | $2.04 | $1.95 | $1.98 | 32,800 | — | 0.12% | $52M | — | — |
| 2025-07-18 | $1.96 | $2.09 | $1.95 | $2.03 | 22,600 | — | 0.09% | $53M | — | — |
| 2025-07-17 | $1.97 | $2.07 | $1.94 | $2.01 | 78,600 | — | 0.30% | $53M | — | — |
| 2025-07-16 | $2.14 | $2.15 | $1.92 | $1.99 | 104,400 | — | 0.40% | $52M | — | — |
| 2025-07-15 | $2.19 | $2.19 | $2.00 | $2.13 | 63,000 | — | 0.24% | $56M | — | — |
| 2025-07-14 | $2.16 | $2.37 | $2.10 | $2.12 | 115,000 | — | 0.44% | $56M | — | — |
| 2025-07-11 | $2.19 | $2.24 | $2.05 | $2.23 | 184,200 | — | 0.70% | $59M | — | — |
| 2025-07-10 | $2.10 | $2.40 | $2.10 | $2.15 | 27,900 | — | 0.11% | $57M | — | — |
| 2025-07-09 | $2.13 | $2.40 | $2.01 | $2.27 | 83,400 | — | 0.32% | $60M | — | — |
| 2025-07-08 | $2.26 | $2.40 | $2.11 | $2.12 | 82,700 | — | 0.31% | $56M | — | — |
| 2025-07-07 | $2.44 | $2.46 | $2.26 | $2.28 | 61,500 | — | 0.23% | $60M | — | — |
| 2025-07-03 | $2.85 | $2.94 | $2.22 | $2.33 | 201,400 | — | 0.77% | $61M | — | — |
| 2025-07-02 | $2.54 | $2.94 | $2.54 | $2.87 | 175,800 | — | 0.67% | $76M | — | — |
| 2025-07-01 | $2.43 | $2.57 | $2.31 | $2.53 | 98,400 | — | 0.37% | $67M | — | — |
| 2025-06-30 | $2.30 | $2.48 | $2.25 | $2.42 | 210,500 | — | 0.80% | $64M | — | — |
| 2025-06-27 | $2.59 | $2.59 | $2.30 | $2.30 | 128,600 | — | 0.49% | $60M | — | — |
| 2025-06-26 | $2.54 | $2.60 | $2.35 | $2.56 | 85,400 | — | 0.33% | $67M | — | — |
| 2025-06-25 | $2.29 | $2.75 | $2.24 | $2.55 | 364,100 | — | 1.40% | $66M | — | — |
| 2025-06-24 | $2.19 | $2.45 | $1.96 | $2.26 | 404,300 | — | 1.55% | $59M | — | — |
| 2025-06-23 | $1.96 | $2.15 | $1.83 | $2.08 | 93,800 | — | 0.36% | $54M | — | — |
| 2025-06-20 | $1.86 | $2.00 | $1.86 | $1.87 | 36,800 | — | 0.14% | $49M | — | — |
| 2025-06-18 | $2.05 | $2.06 | $1.86 | $2.03 | 133,900 | — | 0.51% | $53M | — | — |
| 2025-06-17 | $1.87 | $1.99 | $1.86 | $1.97 | 31,900 | — | 0.12% | $51M | — | — |
| 2025-06-16 | $2.01 | $2.02 | $1.88 | $1.89 | 7,700 | — | 0.03% | $49M | — | — |
| 2025-06-13 | $1.96 | $2.08 | $1.91 | $1.91 | 13,600 | — | 0.05% | $50M | — | — |
| 2025-06-12 | $2.00 | $2.07 | $1.89 | $2.00 | 6,000 | — | 0.02% | $52M | — | — |
| 2025-06-11 | $1.87 | $2.11 | $1.85 | $2.06 | 19,500 | — | 0.07% | $54M | — | — |
| 2025-06-10 | $2.09 | $2.11 | $1.80 | $1.94 | 37,800 | — | 0.15% | $50M | — | — |
| 2025-06-09 | $2.09 | $2.14 | $1.94 | $2.00 | 49,200 | — | 0.19% | $52M | — | — |
| 2025-06-06 | $2.05 | $2.14 | $1.91 | $1.97 | 44,600 | — | 0.17% | $51M | — | — |
| 2025-06-05 | $1.99 | $2.05 | $1.95 | $2.02 | 47,000 | — | 0.18% | $53M | — | — |
| 2025-06-04 | $1.87 | $2.00 | $1.87 | $1.87 | 12,100 | — | 0.05% | $49M | — | — |
| 2025-06-03 | $1.98 | $1.98 | $1.88 | $1.88 | 6,000 | — | 0.02% | $49M | — | — |
| 2025-06-02 | $2.04 | $2.04 | $1.93 | $1.98 | 29,000 | — | 0.11% | $52M | — | — |
| 2025-05-30 | $1.90 | $2.12 | $1.87 | $2.07 | 3,300 | — | 0.01% | $54M | — | — |
| 2025-05-29 | $1.99 | $2.07 | $1.88 | $1.88 | 6,200 | — | 0.02% | $49M | — | — |
| 2025-05-28 | $1.94 | $1.94 | $1.90 | $1.90 | 36,000 | — | 0.14% | $49M | — | — |
| 2025-05-27 | $2.04 | $2.14 | $1.88 | $1.95 | 6,600 | — | 0.03% | $51M | — | — |
| 2025-05-23 | $2.04 | $2.04 | $2.04 | $2.04 | 600 | — | 0.00% | $53M | — | — |
| 2025-05-22 | $1.89 | $2.13 | $1.89 | $2.12 | 14,900 | — | 0.06% | $55M | — | — |
| 2025-05-21 | $2.00 | $2.08 | $1.90 | $2.01 | 23,800 | — | 0.09% | $52M | — | — |
| 2025-05-20 | $2.04 | $2.13 | $2.01 | $2.11 | 8,100 | — | 0.03% | $55M | — | — |
| 2025-05-19 | $2.01 | $2.14 | $2.01 | $2.14 | 3,600 | — | 0.01% | $56M | — | — |
| 2025-05-16 | $2.10 | $2.13 | $1.95 | $2.02 | 31,400 | — | 0.12% | $53M | — | — |
| 2025-05-15 | $2.08 | $2.09 | $1.90 | $2.09 | 4,500 | — | 0.02% | $54M | — | — |
| 2025-05-14 | $1.94 | $2.13 | $1.88 | $1.98 | 18,700 | — | 0.07% | $52M | — | — |
| 2025-05-13 | $1.95 | $1.97 | $1.81 | $1.86 | 6,600 | — | 0.03% | $48M | — | — |
| 2025-05-12 | $1.97 | $2.11 | $1.80 | $1.87 | 19,100 | — | 0.07% | $49M | — | — |
| 2025-05-09 | $1.96 | $1.97 | $1.88 | $1.97 | 22,600 | — | 0.09% | $51M | — | — |
| 2025-05-08 | $1.94 | $1.94 | $1.87 | $1.87 | 800 | — | 0.00% | $49M | — | — |
| 2025-05-07 | $1.87 | $1.95 | $1.85 | $1.95 | 4,300 | — | 0.02% | $51M | — | — |
| 2025-05-06 | $1.71 | $1.99 | $1.71 | $1.89 | 11,600 | — | 0.04% | $49M | — | — |
| 2025-05-05 | $1.80 | $1.82 | $1.78 | $1.79 | 5,100 | — | 0.02% | $47M | — | — |
| 2025-05-02 | $1.92 | $1.99 | $1.75 | $1.82 | 17,900 | — | 0.07% | $47M | — | — |
| 2025-05-01 | $2.26 | $2.33 | $1.95 | $2.02 | 108,600 | — | 0.42% | $53M | — | — |
| 2025-04-30 | $1.77 | $2.43 | $1.76 | $2.11 | 45,800 | — | 0.18% | $55M | — | — |
| 2025-04-29 | $1.79 | $1.81 | $1.68 | $1.76 | 11,600 | — | 0.04% | $46M | — | — |
| 2025-04-28 | $1.78 | $1.79 | $1.67 | $1.79 | 6,400 | — | 0.02% | $47M | — | — |
| 2025-04-25 | $1.75 | $1.84 | $1.68 | $1.78 | 26,000 | — | 0.10% | $46M | — | — |
| 2025-04-24 | $1.84 | $1.89 | $1.81 | $1.81 | 31,200 | — | 0.12% | $47M | — | — |
| 2025-04-23 | $1.79 | $1.88 | $1.67 | $1.80 | 12,400 | — | 0.05% | $47M | — | — |
| 2025-04-22 | $1.72 | $1.78 | $1.63 | $1.75 | 14,300 | — | 0.05% | $46M | — | — |
| 2025-04-21 | $1.74 | $1.84 | $1.67 | $1.78 | 10,700 | — | 0.04% | $46M | — | — |
| 2025-04-17 | $1.90 | $1.93 | $1.81 | $1.81 | 16,500 | — | 0.06% | $47M | — | — |
| 2025-04-16 | $1.87 | $1.99 | $1.87 | $1.98 | 37,800 | — | 0.15% | $52M | — | — |
| 2025-04-15 | $1.94 | $1.94 | $1.87 | $1.87 | 30,700 | — | 0.12% | $49M | — | — |
| 2025-04-14 | $2.04 | $2.10 | $1.79 | $1.88 | 14,600 | — | 0.06% | $49M | — | — |
| 2025-04-11 | $1.77 | $2.04 | $1.62 | $1.97 | 49,900 | — | 0.19% | $51M | — | — |
| 2025-04-10 | $1.55 | $1.89 | $1.55 | $1.82 | 73,900 | — | 0.28% | $47M | — | — |
| 2025-04-09 | $1.45 | $1.77 | $1.45 | $1.63 | 18,800 | — | 0.07% | $42M | — | — |
| 2025-04-08 | $1.50 | $1.55 | $1.47 | $1.47 | 16,600 | — | 0.06% | $38M | — | — |
| 2025-04-07 | $1.41 | $1.59 | $1.38 | $1.59 | 29,900 | — | 0.11% | $41M | — | — |
| 2025-04-04 | $1.67 | $1.67 | $1.44 | $1.52 | 36,000 | — | 0.14% | $40M | — | — |
| 2025-04-03 | $1.81 | $1.81 | $1.65 | $1.67 | 21,300 | — | 0.08% | $43M | — | — |
| 2025-04-02 | $1.72 | $1.95 | $1.71 | $1.85 | 47,600 | — | 0.18% | $48M | — | — |
| 2025-04-01 | $1.62 | $1.84 | $1.62 | $1.76 | 99,300 | — | 0.38% | $46M | — | — |
| 2025-03-31 | $1.45 | $1.61 | $1.40 | $1.61 | 39,000 | — | 0.15% | $42M | — | — |
| 2025-03-28 | $1.51 | $1.55 | $1.43 | $1.51 | 13,300 | — | — | — | — | — |
| 2025-03-27 | $1.44 | $1.60 | $1.31 | $1.57 | 18,500 | — | — | — | — | — |
| 2025-03-26 | $1.41 | $1.46 | $1.34 | $1.46 | 15,200 | — | — | — | — | — |
| 2025-03-25 | $1.45 | $1.56 | $1.28 | $1.39 | 47,600 | — | — | — | — | — |
| 2025-03-24 | $1.73 | $1.81 | $1.36 | $1.48 | 89,300 | — | — | — | — | — |
| 2025-03-21 | $1.69 | $1.73 | $1.69 | $1.73 | 6,700 | — | — | — | — | — |
| 2025-03-20 | $1.69 | $1.80 | $1.69 | $1.72 | 25,300 | — | — | — | — | — |
| 2025-03-19 | $1.72 | $1.80 | $1.72 | $1.77 | 6,400 | — | — | — | — | — |
| 2025-03-18 | $1.81 | $1.91 | $1.70 | $1.71 | 15,800 | — | — | — | — | — |
| 2025-03-17 | $1.72 | $2.09 | $1.72 | $1.86 | 14,500 | — | — | — | — | — |
| 2025-03-14 | $1.62 | $1.72 | $1.62 | $1.71 | 14,100 | — | — | — | — | — |
| 2025-03-13 | $1.66 | $1.67 | $1.58 | $1.59 | 15,500 | — | — | — | — | — |
| 2025-03-12 | $1.77 | $1.77 | $1.67 | $1.67 | 6,900 | — | — | — | — | — |
| 2025-03-11 | $1.65 | $1.81 | $1.65 | $1.72 | 11,800 | — | — | — | — | — |
| 2025-03-10 | $1.75 | $1.83 | $1.66 | $1.66 | 11,900 | — | — | — | — | — |
| 2025-03-07 | $1.67 | $1.85 | $1.67 | $1.72 | 14,900 | — | — | — | — | — |
| 2025-03-06 | $1.71 | $1.90 | $1.71 | $1.72 | 13,800 | — | — | — | — | — |
| 2025-03-05 | $1.78 | $1.93 | $1.73 | $1.75 | 72,600 | — | — | — | — | — |
| 2025-03-04 | $1.72 | $1.85 | $1.67 | $1.75 | 35,500 | — | — | — | — | — |
| 2025-03-03 | $1.69 | $1.87 | $1.66 | $1.76 | 70,000 | — | — | — | — | — |
| 2025-02-28 | $1.72 | $1.85 | $1.65 | $1.71 | 20,100 | — | — | — | — | — |
| 2025-02-27 | $1.75 | $1.90 | $1.73 | $1.77 | 70,400 | — | — | — | — | — |
| 2025-02-26 | $1.90 | $2.11 | $1.76 | $1.80 | 59,300 | — | — | — | — | — |
| 2025-02-25 | $1.98 | $2.05 | $1.90 | $1.95 | 18,600 | — | — | — | — | — |
| 2025-02-24 | $1.98 | $2.08 | $1.87 | $2.04 | 123,800 | — | — | — | — | — |
| 2025-02-21 | $2.22 | $2.22 | $2.01 | $2.01 | 32,200 | — | — | — | — | — |
| 2025-02-20 | $2.04 | $2.14 | $1.93 | $2.14 | 12,700 | — | — | — | — | — |
| 2025-02-19 | $1.95 | $2.13 | $1.87 | $2.03 | 55,500 | — | — | — | — | — |
| 2025-02-18 | $1.97 | $2.06 | $1.97 | $1.97 | 8,500 | — | — | — | — | — |
| 2025-02-14 | $1.96 | $2.04 | $1.96 | $1.97 | 31,400 | — | — | — | — | — |
| 2025-02-13 | $1.95 | $2.09 | $1.88 | $1.96 | 10,200 | — | — | — | — | — |
| 2025-02-12 | $2.07 | $2.19 | $1.91 | $1.99 | 118,800 | — | — | — | — | — |
| 2025-02-11 | $2.28 | $2.28 | $2.05 | $2.18 | 15,400 | — | — | — | — | — |
| 2025-02-10 | $2.19 | $2.30 | $1.80 | $2.17 | 47,000 | — | — | — | — | — |
| 2025-02-07 | $2.09 | $2.28 | $2.07 | $2.18 | 30,600 | — | — | — | — | — |
| 2025-02-06 | $2.41 | $2.41 | $2.07 | $2.18 | 11,900 | — | — | — | — | — |
| 2025-02-05 | $2.25 | $2.25 | $2.22 | $2.23 | 4,700 | — | — | — | — | — |
| 2025-02-04 | $2.31 | $2.35 | $2.16 | $2.25 | 24,200 | — | — | — | — | — |
| 2025-02-03 | $2.28 | $2.50 | $2.15 | $2.33 | 64,500 | — | — | — | — | — |
| 2025-01-31 | $2.31 | $2.48 | $2.25 | $2.34 | 73,000 | — | — | — | — | — |
| 2025-01-30 | $2.24 | $2.30 | $2.08 | $2.21 | 75,400 | — | — | — | — | — |
| 2025-01-29 | $2.17 | $2.17 | $2.10 | $2.10 | 1,600 | — | — | — | — | — |
| 2025-01-28 | $2.08 | $2.22 | $2.01 | $2.17 | 28,600 | — | — | — | — | — |
| 2025-01-27 | $2.24 | $2.26 | $2.06 | $2.13 | 7,600 | — | — | — | — | — |
| 2025-01-24 | $2.31 | $2.45 | $2.23 | $2.25 | 4,600 | — | — | — | — | — |
| 2025-01-23 | $2.27 | $2.47 | $2.27 | $2.44 | 9,900 | — | — | — | — | — |
| 2025-01-22 | $2.57 | $2.57 | $2.26 | $2.39 | 24,400 | — | — | — | — | — |
| 2025-01-21 | $2.27 | $2.55 | $2.26 | $2.48 | 50,500 | — | — | — | — | — |
| 2025-01-17 | $2.37 | $2.38 | $2.23 | $2.35 | 25,400 | — | — | — | — | — |
| 2025-01-16 | $2.50 | $2.74 | $2.25 | $2.41 | 102,900 | — | — | — | — | — |
| 2025-01-15 | $2.68 | $2.85 | $2.13 | $2.44 | 127,600 | — | — | — | — | — |
| 2025-01-14 | $2.53 | $2.69 | $2.30 | $2.67 | 63,700 | — | — | — | — | — |
| 2025-01-13 | $2.40 | $2.54 | $2.24 | $2.44 | 40,500 | — | — | — | — | — |
| 2025-01-10 | $2.30 | $2.43 | $2.12 | $2.42 | 49,300 | — | — | — | — | — |
| 2025-01-08 | $2.07 | $2.30 | $2.07 | $2.28 | 35,400 | — | — | — | — | — |
| 2025-01-07 | $2.21 | $2.23 | $2.08 | $2.18 | 32,600 | — | — | — | — | — |
| 2025-01-06 | $2.16 | $2.19 | $1.99 | $2.19 | 61,100 | — | — | — | — | — |
| 2025-01-03 | $2.10 | $2.16 | $1.98 | $2.08 | 17,900 | — | — | — | — | — |
| 2025-01-02 | $2.14 | $2.31 | $2.08 | $2.08 | 3,400 | — | — | — | — | — |
| 2024-12-31 | $2.15 | $2.27 | $2.12 | $2.16 | 27,100 | — | — | — | — | — |
| 2024-12-30 | $2.21 | $2.29 | $2.00 | $2.22 | 72,300 | — | — | — | — | — |
| 2024-12-27 | $2.40 | $2.41 | $2.01 | $2.33 | 37,300 | — | — | — | — | — |
| 2024-12-26 | $2.42 | $2.42 | $2.30 | $2.40 | 49,300 | — | — | — | — | — |
| 2024-12-24 | $2.06 | $2.59 | $2.06 | $2.42 | 83,600 | — | — | — | — | — |
| 2024-12-23 | $2.25 | $2.33 | $2.08 | $2.13 | 37,700 | — | — | — | — | — |
| 2024-12-20 | $2.11 | $2.39 | $2.11 | $2.25 | 78,500 | — | — | — | — | — |
| 2024-12-19 | $2.29 | $2.35 | $2.12 | $2.15 | 30,300 | — | — | — | — | — |
| 2024-12-18 | $2.69 | $2.69 | $2.32 | $2.32 | 48,300 | — | — | — | — | — |
| 2024-12-17 | $2.49 | $2.69 | $2.45 | $2.67 | 77,100 | — | — | — | — | — |
| 2024-12-16 | $2.50 | $2.50 | $2.10 | $2.49 | 111,900 | — | — | — | — | — |
| 2024-12-13 | $2.32 | $2.47 | $2.11 | $2.24 | 22,500 | — | — | — | — | — |
| 2024-12-12 | $2.26 | $2.48 | $2.18 | $2.36 | 57,900 | — | — | — | — | — |
| 2024-12-11 | $2.38 | $2.40 | $2.21 | $2.34 | 21,200 | — | — | — | — | — |
| 2024-12-10 | $2.50 | $2.50 | $2.31 | $2.38 | 55,700 | — | — | — | — | — |
| 2024-12-09 | $2.45 | $2.55 | $2.36 | $2.48 | 61,700 | — | — | — | — | — |
| 2024-12-06 | $2.34 | $2.47 | $2.22 | $2.47 | 72,200 | — | — | — | — | — |
| 2024-12-05 | $2.14 | $2.42 | $2.13 | $2.31 | 189,300 | — | — | — | — | — |
| 2024-12-04 | $2.11 | $2.16 | $2.05 | $2.10 | 23,700 | — | — | — | — | — |
| 2024-12-03 | $2.18 | $2.20 | $2.06 | $2.11 | 37,100 | — | — | — | — | — |
| 2024-12-02 | $2.17 | $2.28 | $2.02 | $2.18 | 65,200 | — | — | — | — | — |
| 2024-11-29 | $2.20 | $2.24 | $2.10 | $2.17 | 37,700 | — | — | — | — | — |
| 2024-11-27 | $2.15 | $2.40 | $2.01 | $2.26 | 203,400 | — | — | — | — | — |
| 2024-11-26 | $1.79 | $2.23 | $1.67 | $2.15 | 266,800 | — | — | — | — | — |
| 2024-11-25 | $1.92 | $1.93 | $1.82 | $1.88 | 23,900 | — | — | — | — | — |
| 2024-11-22 | $1.90 | $1.96 | $1.82 | $1.86 | 59,100 | — | — | — | — | — |
| 2024-11-21 | $1.77 | $1.98 | $1.74 | $1.91 | 105,600 | — | — | — | — | — |
| 2024-11-20 | $1.73 | $1.95 | $1.72 | $1.81 | 76,500 | — | — | — | — | — |
| 2024-11-19 | $1.61 | $1.82 | $1.48 | $1.76 | 47,600 | — | — | — | — | — |
| 2024-11-18 | $1.75 | $1.83 | $1.67 | $1.67 | 34,500 | — | — | — | — | — |
| 2024-11-15 | $1.87 | $1.87 | $1.65 | $1.74 | 27,100 | — | — | — | — | — |
| 2024-11-14 | $1.62 | $1.85 | $1.59 | $1.81 | 89,600 | — | — | — | — | — |
| 2024-11-13 | $1.69 | $1.69 | $1.50 | $1.66 | 51,900 | — | — | — | — | — |
| 2024-11-12 | $1.47 | $1.65 | $1.41 | $1.65 | 28,100 | — | — | — | — | — |
| 2024-11-11 | $1.51 | $1.69 | $1.34 | $1.50 | 69,300 | — | — | — | — | — |
| 2024-11-08 | $1.40 | $1.47 | $1.33 | $1.45 | 42,900 | — | — | — | — | — |
| 2024-11-07 | $1.60 | $1.60 | $1.36 | $1.44 | 59,600 | — | — | — | — | — |
| 2024-11-06 | $1.36 | $1.69 | $1.33 | $1.44 | 70,600 | — | — | — | — | — |
| 2024-11-05 | $1.33 | $1.35 | $1.21 | $1.32 | 15,100 | — | — | — | — | — |
| 2024-11-04 | $1.32 | $1.38 | $1.32 | $1.35 | 1,900 | — | — | — | — | — |
| 2024-11-01 | $1.31 | $1.45 | $1.31 | $1.34 | 10,100 | — | — | — | — | — |
| 2024-10-31 | $1.25 | $1.38 | $1.25 | $1.37 | 2,800 | — | — | — | — | — |
| 2024-10-30 | $1.38 | $1.43 | $1.31 | $1.31 | 10,300 | — | — | — | — | — |
| 2024-10-29 | $1.37 | $1.50 | $1.27 | $1.42 | 27,600 | — | — | — | — | — |
| 2024-10-28 | $1.39 | $1.47 | $1.38 | $1.44 | 30,100 | — | — | — | — | — |
| 2024-10-25 | $1.10 | $1.34 | $1.10 | $1.34 | 27,900 | — | — | — | — | — |
| 2024-10-24 | $1.20 | $1.20 | $1.10 | $1.12 | 29,500 | — | — | — | — | — |
| 2024-10-23 | $1.22 | $1.25 | $1.10 | $1.21 | 40,200 | — | — | — | — | — |
| 2024-10-22 | $1.35 | $1.37 | $1.22 | $1.24 | 29,500 | — | — | — | — | — |
| 2024-10-21 | $1.38 | $1.38 | $1.25 | $1.28 | 33,100 | — | — | — | — | — |
| 2024-10-18 | $1.45 | $1.47 | $1.33 | $1.37 | 25,900 | — | — | — | — | — |
| 2024-10-17 | $1.35 | $1.42 | $1.35 | $1.41 | 9,500 | — | — | — | — | — |
| 2024-10-16 | $1.43 | $1.43 | $1.35 | $1.38 | 9,600 | — | — | — | — | — |
| 2024-10-15 | $1.36 | $1.43 | $1.36 | $1.38 | 6,100 | — | — | — | — | — |
| 2024-10-14 | $1.39 | $1.41 | $1.35 | $1.37 | 3,200 | — | — | — | — | — |
| 2024-10-11 | $1.39 | $1.48 | $1.37 | $1.42 | 15,700 | — | — | — | — | — |
| 2024-10-10 | $1.43 | $1.43 | $1.41 | $1.41 | 5,400 | — | — | — | — | — |
| 2024-10-09 | $1.54 | $1.54 | $1.44 | $1.45 | 12,900 | — | — | — | — | — |
| 2024-10-08 | $1.40 | $1.47 | $1.38 | $1.47 | 7,600 | — | — | — | — | — |
| 2024-10-07 | $1.40 | $1.43 | $1.36 | $1.41 | 13,500 | — | — | — | — | — |
| 2024-10-04 | $1.30 | $1.39 | $1.26 | $1.36 | 24,000 | — | — | — | — | — |
| 2024-10-03 | $1.39 | $1.39 | $1.29 | $1.29 | 9,800 | — | — | — | — | — |
| 2024-10-02 | $1.27 | $1.46 | $1.23 | $1.31 | 57,600 | — | — | — | — | — |
| 2024-10-01 | $1.41 | $1.48 | $1.26 | $1.29 | 71,800 | — | — | — | — | — |
| 2024-09-30 | $1.59 | $1.61 | $1.45 | $1.53 | 18,700 | — | — | — | — | — |
| 2024-09-27 | $1.61 | $1.65 | $1.60 | $1.62 | 18,600 | — | — | — | — | — |
| 2024-09-26 | $1.59 | $1.61 | $1.52 | $1.61 | 22,200 | — | — | — | — | — |
| 2024-09-25 | $1.60 | $1.62 | $1.57 | $1.57 | 11,100 | — | — | — | — | — |
| 2024-09-24 | $1.88 | $1.88 | $1.61 | $1.62 | 57,200 | — | — | — | — | — |
| 2024-09-23 | $1.83 | $1.92 | $1.82 | $1.82 | 36,300 | — | — | — | — | — |
| 2024-09-20 | $1.84 | $1.93 | $1.82 | $1.88 | 83,700 | — | — | — | — | — |
| 2024-09-19 | $1.71 | $1.84 | $1.71 | $1.82 | 24,500 | — | — | — | — | — |
| 2024-09-18 | $1.65 | $1.73 | $1.65 | $1.69 | 11,500 | — | — | — | — | — |
| 2024-09-17 | $1.69 | $1.71 | $1.65 | $1.67 | 5,300 | — | — | — | — | — |
| 2024-09-16 | $1.65 | $1.67 | $1.61 | $1.65 | 13,000 | — | — | — | — | — |
| 2024-09-13 | $1.71 | $1.71 | $1.60 | $1.60 | 22,000 | — | — | — | — | — |
| 2024-09-12 | $1.66 | $1.66 | $1.60 | $1.65 | 13,900 | — | — | — | — | — |
| 2024-09-11 | $1.61 | $1.73 | $1.61 | $1.68 | 49,800 | — | — | — | — | — |
| 2024-09-10 | $1.65 | $1.73 | $1.62 | $1.63 | 32,300 | — | — | — | — | — |
| 2024-09-09 | $1.53 | $1.73 | $1.53 | $1.65 | 35,000 | — | — | — | — | — |
| 2024-09-06 | $1.46 | $1.55 | $1.46 | $1.54 | 2,600 | — | — | — | — | — |
| 2024-09-05 | $1.47 | $1.48 | $1.47 | $1.48 | 1,100 | — | — | — | — | — |
| 2024-09-04 | $1.53 | $1.57 | $1.50 | $1.50 | 5,000 | — | — | — | — | — |
| 2024-09-03 | $1.60 | $1.60 | $1.59 | $1.59 | 800 | — | — | — | — | — |
| 2024-08-30 | $1.59 | $1.60 | $1.55 | $1.59 | 10,200 | — | — | — | — | — |
| 2024-08-29 | $1.54 | $1.59 | $1.54 | $1.58 | 3,300 | — | — | — | — | — |
| 2024-08-28 | $1.48 | $1.73 | $1.47 | $1.55 | 89,900 | — | — | — | — | — |
| 2024-08-27 | $1.40 | $1.43 | $1.36 | $1.40 | 2,600 | — | — | — | — | — |
| 2024-08-26 | $1.42 | $1.42 | $1.34 | $1.38 | 1,800 | — | — | — | — | — |
| 2024-08-23 | $1.35 | $1.36 | $1.35 | $1.36 | 1,200 | — | — | — | — | — |
| 2024-08-22 | $1.37 | $1.40 | $1.35 | $1.35 | 12,700 | — | — | — | — | — |
| 2024-08-21 | $1.36 | $1.39 | $1.35 | $1.36 | 9,500 | — | — | — | — | — |
| 2024-08-20 | $1.40 | $1.40 | $1.35 | $1.37 | 5,000 | — | — | — | — | — |
| 2024-08-19 | $1.43 | $1.44 | $1.35 | $1.41 | 15,700 | — | — | — | — | — |
| 2024-08-16 | $1.42 | $1.50 | $1.42 | $1.46 | 14,300 | — | — | — | — | — |
| 2024-08-15 | $1.36 | $1.49 | $1.36 | $1.42 | 6,100 | — | — | — | — | — |
| 2024-08-14 | $1.51 | $1.51 | $1.35 | $1.36 | 23,500 | — | — | — | — | — |
| 2024-08-13 | $1.63 | $1.63 | $1.50 | $1.50 | 39,000 | — | — | — | — | — |
| 2024-08-12 | $1.64 | $1.64 | $1.52 | $1.62 | 54,400 | — | — | — | — | — |
| 2024-08-09 | $1.41 | $1.65 | $1.34 | $1.64 | 47,900 | — | — | — | — | — |
| 2024-08-08 | $1.45 | $1.45 | $1.40 | $1.44 | 4,300 | — | — | — | — | — |
| 2024-08-07 | $1.47 | $1.48 | $1.37 | $1.38 | 25,500 | — | — | — | — | — |
| 2024-08-06 | $1.45 | $1.45 | $1.39 | $1.41 | 5,600 | — | — | — | — | — |
| 2024-08-05 | $1.36 | $1.46 | $1.35 | $1.44 | 16,200 | — | — | — | — | — |
| 2024-08-02 | $1.45 | $1.53 | $1.40 | $1.42 | 15,200 | — | — | — | — | — |
| 2024-08-01 | $1.52 | $1.59 | $1.45 | $1.45 | 15,800 | — | — | — | — | — |
| 2024-07-31 | $1.45 | $1.58 | $1.45 | $1.51 | 6,900 | — | — | — | — | — |
| 2024-07-30 | $1.53 | $1.54 | $1.45 | $1.47 | 16,600 | — | — | — | — | — |
| 2024-07-29 | $1.58 | $1.63 | $1.54 | $1.59 | 12,500 | — | — | — | — | — |
| 2024-07-26 | $1.52 | $1.64 | $1.52 | $1.57 | 16,400 | — | — | — | — | — |
| 2024-07-25 | $1.51 | $1.58 | $1.51 | $1.55 | 13,400 | — | — | — | — | — |
| 2024-07-24 | $1.40 | $1.54 | $1.38 | $1.51 | 27,200 | — | — | — | — | — |
| 2024-07-23 | $1.50 | $1.50 | $1.39 | $1.40 | 2,900 | — | — | — | — | — |
| 2024-07-22 | $1.39 | $1.51 | $1.34 | $1.50 | 2,000 | — | — | — | — | — |
| 2024-07-19 | $1.45 | $1.45 | $1.35 | $1.37 | 30,400 | — | — | — | — | — |
| 2024-07-18 | $1.52 | $1.58 | $1.45 | $1.45 | 19,600 | — | — | — | — | — |
| 2024-07-17 | $1.56 | $1.58 | $1.46 | $1.48 | 18,900 | — | — | — | — | — |
| 2024-07-16 | $1.69 | $1.69 | $1.42 | $1.60 | 121,900 | — | — | — | — | — |
| 2024-07-15 | $1.56 | $1.73 | $1.50 | $1.60 | 24,300 | — | — | — | — | — |
| 2024-07-12 | $1.41 | $1.67 | $1.41 | $1.57 | 32,600 | — | — | — | — | — |
| 2024-07-11 | $1.20 | $1.36 | $1.20 | $1.35 | 20,900 | — | — | — | — | — |
| 2024-07-10 | $1.35 | $1.35 | $1.26 | $1.28 | 23,400 | — | — | — | — | — |
| 2024-07-09 | $1.39 | $1.40 | $1.24 | $1.28 | 27,100 | — | — | — | — | — |
| 2024-07-08 | $1.46 | $1.46 | $1.32 | $1.40 | 52,000 | — | — | — | — | — |
| 2024-07-05 | $1.55 | $1.56 | $1.47 | $1.50 | 12,500 | — | — | — | — | — |
| 2024-07-03 | $1.56 | $1.59 | $1.48 | $1.59 | 35,100 | — | — | — | — | — |
| 2024-07-02 | $1.55 | $1.63 | $1.55 | $1.58 | 2,600 | — | — | — | — | — |
| 2024-07-01 | $1.62 | $1.65 | $1.55 | $1.65 | 19,500 | — | — | — | — | — |
| 2024-06-28 | $1.69 | $1.69 | $1.58 | $1.68 | 13,400 | — | — | — | — | — |
| 2024-06-27 | $1.64 | $1.65 | $1.59 | $1.61 | 7,900 | — | — | — | — | — |
| 2024-06-26 | $1.59 | $1.67 | $1.55 | $1.55 | 18,600 | — | — | — | — | — |
| 2024-06-25 | $1.47 | $1.61 | $1.43 | $1.54 | 44,700 | — | — | — | — | — |
| 2024-06-24 | $1.62 | $1.68 | $1.49 | $1.53 | 24,000 | — | — | — | — | — |
| 2024-06-21 | $1.61 | $1.70 | $1.37 | $1.66 | 69,400 | — | — | — | — | — |
| 2024-06-20 | $1.70 | $1.70 | $1.57 | $1.58 | 39,200 | — | — | — | — | — |
| 2024-06-18 | $1.72 | $1.76 | $1.65 | $1.65 | 22,300 | — | — | — | — | — |
| 2024-06-17 | $1.80 | $1.80 | $1.71 | $1.73 | 19,300 | — | — | — | — | — |
| 2024-06-14 | $1.92 | $1.92 | $1.72 | $1.77 | 46,100 | — | — | — | — | — |
| 2024-06-13 | $1.89 | $1.92 | $1.82 | $1.82 | 16,000 | — | — | — | — | — |
| 2024-06-12 | $1.92 | $1.95 | $1.85 | $1.86 | 22,200 | — | — | — | — | — |
| 2024-06-11 | $1.91 | $1.91 | $1.85 | $1.90 | 32,000 | — | — | — | — | — |
| 2024-06-10 | $1.81 | $1.92 | $1.81 | $1.89 | 17,300 | — | — | — | — | — |
| 2024-06-07 | $1.88 | $1.94 | $1.74 | $1.80 | 49,000 | — | — | — | — | — |
| 2024-06-06 | $1.99 | $1.99 | $1.90 | $1.98 | 75,700 | — | — | — | — | — |
| 2024-06-05 | $1.85 | $2.00 | $1.80 | $1.98 | 52,300 | — | — | — | — | — |
| 2024-06-04 | $1.85 | $1.85 | $1.73 | $1.77 | 83,300 | — | — | — | — | — |
| 2024-06-03 | $1.86 | $2.05 | $1.75 | $1.85 | 111,300 | — | — | — | — | — |
| 2024-05-31 | $1.93 | $1.93 | $1.78 | $1.90 | 16,300 | — | — | — | — | — |
| 2024-05-30 | $1.88 | $2.08 | $1.88 | $1.90 | 58,600 | — | — | — | — | — |
| 2024-05-29 | $1.83 | $1.91 | $1.75 | $1.90 | 6,200 | — | — | — | — | — |
| 2024-05-28 | $1.83 | $1.92 | $1.83 | $1.91 | 8,600 | — | — | — | — | — |
| 2024-05-24 | $1.74 | $1.90 | $1.70 | $1.88 | 30,500 | — | — | — | — | — |
| 2024-05-23 | $1.83 | $1.87 | $1.69 | $1.74 | 15,600 | — | — | — | — | — |
| 2024-05-22 | $1.90 | $1.90 | $1.76 | $1.79 | 27,800 | — | — | — | — | — |
| 2024-05-21 | $1.78 | $1.93 | $1.77 | $1.90 | 53,300 | — | — | — | — | — |
| 2024-05-20 | $1.75 | $1.82 | $1.75 | $1.76 | 5,400 | — | — | — | — | — |
| 2024-05-17 | $1.90 | $1.90 | $1.75 | $1.75 | 4,300 | — | — | — | — | — |
| 2024-05-16 | $1.84 | $1.86 | $1.77 | $1.86 | 8,100 | — | — | — | — | — |
| 2024-05-15 | $1.82 | $1.90 | $1.78 | $1.78 | 10,500 | — | — | — | — | — |
| 2024-05-14 | $1.81 | $1.94 | $1.81 | $1.88 | 26,600 | — | — | — | — | — |
| 2024-05-13 | $1.83 | $1.84 | $1.81 | $1.84 | 9,300 | — | — | — | — | — |
| 2024-05-10 | $1.78 | $1.88 | $1.76 | $1.87 | 38,800 | — | — | — | — | — |
| 2024-05-09 | $1.75 | $1.81 | $1.75 | $1.78 | 10,000 | — | — | — | — | — |
| 2024-05-08 | $1.89 | $1.94 | $1.74 | $1.77 | 70,500 | — | — | — | — | — |
| 2024-05-07 | $2.00 | $2.01 | $1.89 | $1.89 | 36,800 | — | — | — | — | — |
| 2024-05-06 | $1.97 | $2.03 | $1.90 | $1.91 | 22,600 | — | — | — | — | — |
| 2024-05-03 | $1.99 | $2.05 | $1.98 | $1.99 | 14,300 | — | — | — | — | — |
| 2024-05-02 | $1.93 | $2.10 | $1.93 | $1.97 | 115,600 | — | — | — | — | — |
| 2024-05-01 | $1.88 | $2.07 | $1.88 | $1.98 | 26,300 | — | — | — | — | — |
| 2024-04-30 | $1.95 | $1.97 | $1.91 | $1.92 | 4,200 | — | — | — | — | — |
| 2024-04-29 | $2.01 | $2.09 | $1.95 | $1.95 | 46,200 | — | — | — | — | — |
| 2024-04-26 | $2.01 | $2.04 | $1.91 | $2.00 | 26,600 | — | — | — | — | — |
| 2024-04-25 | $2.00 | $2.01 | $1.91 | $1.94 | 14,400 | — | — | — | — | — |
| 2024-04-24 | $2.01 | $2.12 | $1.98 | $2.03 | 38,200 | — | — | — | — | — |
| 2024-04-23 | $2.00 | $2.05 | $1.97 | $2.02 | 18,700 | — | — | — | — | — |
| 2024-04-22 | $2.00 | $2.06 | $1.90 | $1.98 | 10,100 | — | — | — | — | — |
| 2024-04-19 | $2.04 | $2.08 | $1.99 | $2.03 | 50,500 | — | — | — | — | — |
| 2024-04-18 | $2.01 | $2.16 | $1.99 | $2.04 | 64,400 | — | — | — | — | — |
| 2024-04-17 | $2.12 | $2.16 | $2.07 | $2.07 | 9,800 | — | — | — | — | — |
| 2024-04-16 | $2.02 | $2.18 | $1.99 | $2.18 | 211,400 | — | — | — | — | — |
| 2024-04-15 | $2.34 | $2.34 | $1.97 | $2.07 | 142,900 | — | — | — | — | — |
| 2024-04-12 | $2.28 | $2.32 | $2.10 | $2.31 | 20,000 | — | — | — | — | — |
| 2024-04-11 | $2.21 | $2.29 | $2.17 | $2.26 | 15,700 | — | — | — | — | — |
| 2024-04-10 | $2.12 | $2.29 | $2.09 | $2.26 | 18,800 | — | — | — | — | — |
| 2024-04-09 | $2.21 | $2.45 | $2.21 | $2.22 | 31,100 | — | — | — | — | — |
| 2024-04-08 | $2.10 | $2.32 | $2.10 | $2.32 | 59,500 | — | — | — | — | — |
| 2024-04-05 | $2.07 | $2.21 | $2.07 | $2.11 | 13,800 | — | — | — | — | — |
| 2024-04-04 | $2.17 | $2.23 | $2.10 | $2.11 | 12,300 | — | — | — | — | — |
| 2024-04-03 | $2.06 | $2.18 | $2.04 | $2.13 | 35,500 | — | — | — | — | — |
| 2024-04-02 | $2.00 | $2.08 | $1.95 | $2.05 | 36,500 | — | — | — | — | — |
| 2024-04-01 | $2.02 | $2.13 | $2.00 | $2.04 | 16,600 | — | — | — | — | — |
| 2024-03-28 | $2.11 | $2.14 | $2.05 | $2.09 | 5,200 | — | — | — | — | — |
| 2024-03-27 | $2.22 | $2.22 | $2.03 | $2.14 | 15,600 | — | — | — | — | — |
| 2024-03-26 | $2.00 | $2.16 | $2.00 | $2.03 | 49,900 | — | — | — | — | — |
| 2024-03-25 | $2.31 | $2.31 | $1.95 | $2.01 | 63,400 | — | — | — | — | — |
| 2024-03-22 | $2.12 | $2.30 | $2.08 | $2.25 | 61,700 | — | — | — | — | — |
| 2024-03-21 | $2.11 | $2.42 | $2.09 | $2.12 | 80,800 | — | — | — | — | — |
| 2024-03-20 | $2.16 | $2.50 | $2.12 | $2.13 | 106,000 | — | — | — | — | — |
| 2024-03-19 | $2.09 | $2.23 | $2.06 | $2.19 | 29,000 | — | — | — | — | — |
| 2024-03-18 | $2.16 | $2.34 | $2.00 | $2.09 | 56,000 | — | — | — | — | — |
| 2024-03-15 | $2.29 | $2.30 | $1.92 | $2.11 | 80,700 | — | — | — | — | — |
| 2024-03-14 | $2.32 | $2.38 | $2.21 | $2.30 | 20,200 | — | — | — | — | — |
| 2024-03-13 | $2.58 | $2.70 | $2.26 | $2.35 | 184,900 | — | — | — | — | — |
| 2024-03-12 | $2.47 | $2.60 | $2.37 | $2.52 | 45,100 | — | — | — | — | — |
| 2024-03-11 | $2.27 | $2.55 | $2.27 | $2.48 | 103,300 | — | — | — | — | — |
| 2024-03-08 | $2.07 | $2.29 | $2.03 | $2.26 | 112,900 | — | — | — | — | — |
| 2024-03-07 | $2.00 | $2.23 | $1.95 | $2.00 | 64,500 | — | — | — | — | — |
| 2024-03-06 | $2.02 | $2.19 | $1.88 | $2.01 | 81,700 | — | — | — | — | — |
| 2024-03-05 | $2.02 | $2.17 | $1.86 | $1.92 | 75,600 | — | — | — | — | — |
| 2024-03-04 | $2.20 | $2.25 | $2.02 | $2.02 | 110,700 | — | — | — | — | — |
| 2024-03-01 | $1.89 | $2.15 | $1.89 | $2.15 | 93,700 | — | — | — | — | — |
| 2024-02-29 | $1.67 | $2.15 | $1.63 | $1.87 | 187,100 | — | — | — | — | — |
| 2024-02-28 | $1.56 | $1.74 | $1.56 | $1.61 | 77,400 | — | — | — | — | — |
| 2024-02-27 | $1.73 | $1.86 | $1.59 | $1.59 | 84,300 | — | — | — | — | — |
| 2024-02-26 | $1.95 | $1.99 | $1.71 | $1.73 | 39,300 | — | — | — | — | — |
| 2024-02-23 | $1.87 | $1.87 | $1.75 | $1.80 | 27,800 | — | — | — | — | — |
| 2024-02-22 | $1.83 | $1.90 | $1.83 | $1.89 | 6,200 | — | — | — | — | — |
| 2024-02-21 | $1.82 | $1.91 | $1.79 | $1.91 | 17,200 | — | — | — | — | — |
| 2024-02-20 | $1.90 | $1.90 | $1.78 | $1.85 | 7,500 | — | — | — | — | — |
| 2024-02-16 | $1.80 | $1.92 | $1.80 | $1.90 | 14,300 | — | — | — | — | — |
| 2024-02-15 | $1.88 | $1.93 | $1.85 | $1.85 | 11,300 | — | — | — | — | — |
| 2024-02-14 | $1.78 | $1.84 | $1.68 | $1.82 | 40,200 | — | — | — | — | — |
| 2024-02-13 | $1.72 | $1.81 | $1.67 | $1.74 | 22,100 | — | — | — | — | — |
| 2024-02-12 | $1.93 | $1.93 | $1.76 | $1.77 | 34,500 | — | — | — | — | — |
| 2024-02-09 | $1.90 | $1.93 | $1.82 | $1.86 | 29,400 | — | — | — | — | — |
| 2024-02-08 | $1.83 | $1.90 | $1.69 | $1.82 | 76,000 | — | — | — | — | — |
| 2024-02-07 | $1.87 | $1.98 | $1.75 | $1.86 | 79,100 | — | — | — | — | — |
| 2024-02-06 | $1.83 | $2.14 | $1.83 | $1.89 | 172,700 | — | — | — | — | — |
| 2024-02-05 | $1.73 | $1.80 | $1.71 | $1.80 | 69,500 | — | — | — | — | — |
| 2024-02-02 | $1.71 | $1.82 | $1.71 | $1.75 | 157,300 | — | — | — | — | — |
| 2024-02-01 | $1.73 | $1.74 | $1.70 | $1.70 | 21,700 | — | — | — | — | — |
| 2024-01-31 | $1.75 | $1.80 | $1.66 | $1.66 | 35,600 | — | — | — | — | — |
| 2024-01-30 | $1.70 | $1.78 | $1.70 | $1.75 | 19,500 | — | — | — | — | — |
| 2024-01-29 | $1.65 | $1.85 | $1.65 | $1.80 | 60,500 | — | — | — | — | — |
| 2024-01-26 | $1.60 | $1.70 | $1.60 | $1.65 | 10,900 | — | — | — | — | — |
| 2024-01-25 | $1.75 | $1.83 | $1.67 | $1.70 | 18,500 | — | — | — | — | — |
| 2024-01-24 | $1.64 | $1.76 | $1.63 | $1.72 | 18,000 | — | — | — | — | — |
| 2024-01-23 | $1.66 | $1.73 | $1.66 | $1.67 | 14,700 | — | — | — | — | — |
| 2024-01-22 | $1.58 | $1.64 | $1.54 | $1.58 | 49,700 | — | — | — | — | — |
| 2024-01-19 | $1.62 | $1.66 | $1.58 | $1.58 | 18,000 | — | — | — | — | — |
| 2024-01-18 | $1.67 | $1.75 | $1.55 | $1.60 | 28,000 | — | — | — | — | — |
| 2024-01-17 | $1.60 | $1.72 | $1.60 | $1.68 | 8,400 | — | — | — | — | — |
| 2024-01-16 | $1.74 | $1.74 | $1.58 | $1.60 | 15,400 | — | — | — | — | — |
| 2024-01-12 | $1.65 | $1.74 | $1.65 | $1.65 | 31,500 | — | — | — | — | — |
| 2024-01-11 | $1.86 | $2.00 | $1.57 | $1.68 | 263,500 | — | — | — | — | — |
| 2024-01-10 | $1.91 | $2.04 | $1.81 | $1.89 | 236,800 | — | — | — | — | — |
| 2024-01-09 | $1.79 | $1.97 | $1.71 | $1.88 | 64,100 | — | — | — | — | — |
| 2024-01-08 | $1.61 | $1.75 | $1.45 | $1.72 | 224,700 | — | — | — | — | — |
| 2024-01-05 | $1.72 | $1.90 | $1.58 | $1.66 | 81,800 | — | — | — | — | — |
| 2024-01-04 | $1.82 | $1.82 | $1.67 | $1.72 | 10,200 | — | — | — | — | — |
| 2024-01-03 | $1.80 | $1.87 | $1.67 | $1.77 | 22,300 | — | — | — | — | — |
| 2024-01-02 | $1.85 | $1.94 | $1.83 | $1.88 | 27,600 | — | — | — | — | — |
| 2023-12-29 | $1.76 | $2.10 | $1.75 | $1.85 | 127,200 | — | — | — | — | — |
| 2023-12-28 | $1.72 | $1.86 | $1.66 | $1.81 | 53,100 | — | — | — | — | — |
| 2023-12-27 | $1.59 | $1.82 | $1.58 | $1.78 | 72,400 | — | — | — | — | — |
| 2023-12-26 | $1.60 | $1.67 | $1.55 | $1.59 | 35,600 | — | — | — | — | — |
| 2023-12-22 | $1.59 | $1.66 | $1.52 | $1.60 | 44,900 | — | — | — | — | — |
| 2023-12-21 | $1.50 | $1.65 | $1.43 | $1.52 | 106,100 | — | — | — | — | — |
| 2023-12-20 | $1.50 | $1.64 | $1.43 | $1.45 | 126,800 | — | — | — | — | — |
| 2023-12-19 | $1.49 | $1.70 | $1.43 | $1.46 | 121,600 | — | — | — | — | — |
| 2023-12-18 | $1.80 | $1.88 | $1.51 | $1.51 | 299,900 | — | — | — | — | — |
| 2023-12-15 | $1.99 | $1.99 | $1.70 | $1.70 | 52,700 | — | — | — | — | — |
| 2023-12-14 | $1.74 | $1.85 | $1.71 | $1.75 | 98,900 | — | — | — | — | — |
| 2023-12-13 | $1.91 | $1.97 | $1.73 | $1.83 | 84,300 | — | — | — | — | — |
| 2023-12-12 | $1.86 | $1.98 | $1.72 | $1.87 | 65,200 | — | — | — | — | — |
| 2023-12-11 | $1.94 | $2.05 | $1.66 | $1.86 | 110,700 | — | — | — | — | — |
| 2023-12-08 | $2.02 | $2.15 | $1.87 | $1.99 | 33,600 | — | — | — | — | — |
| 2023-12-07 | $2.23 | $2.23 | $2.04 | $2.08 | 35,400 | — | — | — | — | — |
| 2023-12-06 | $1.85 | $2.40 | $1.81 | $2.20 | 141,900 | — | — | — | — | — |
| 2023-12-05 | $1.88 | $1.93 | $1.80 | $1.92 | 97,800 | — | — | — | — | — |
| 2023-12-04 | $2.21 | $2.42 | $1.93 | $1.93 | 201,700 | — | — | — | — | — |
| 2023-12-01 | $2.42 | $2.42 | $2.20 | $2.21 | 38,200 | — | — | — | — | — |
| 2023-11-30 | $2.41 | $2.65 | $2.25 | $2.32 | 43,400 | — | — | — | — | — |
| 2023-11-29 | $2.30 | $2.41 | $2.21 | $2.24 | 37,000 | — | — | — | — | — |
| 2023-11-28 | $2.34 | $2.59 | $2.32 | $2.36 | 82,500 | — | — | — | — | — |
| 2023-11-27 | $2.31 | $2.43 | $2.21 | $2.32 | 11,800 | — | — | — | — | — |
| 2023-11-24 | $2.36 | $2.60 | $2.36 | $2.53 | 1,300 | — | — | — | — | — |
| 2023-11-22 | $2.31 | $2.41 | $2.30 | $2.38 | 22,500 | — | — | — | — | — |
| 2023-11-21 | $2.36 | $2.69 | $2.25 | $2.28 | 105,300 | — | — | — | — | — |
| 2023-11-20 | $2.42 | $2.60 | $2.32 | $2.34 | 19,500 | — | — | — | — | — |
| 2023-11-17 | $2.46 | $2.49 | $2.20 | $2.37 | 49,400 | — | — | — | — | — |
| 2023-11-16 | $2.25 | $2.41 | $2.25 | $2.37 | 7,800 | — | — | — | — | — |
| 2023-11-15 | $2.18 | $2.31 | $2.16 | $2.24 | 38,300 | — | — | — | — | — |
| 2023-11-14 | $2.64 | $3.00 | $2.25 | $2.29 | 262,000 | — | — | — | — | — |
| 2023-11-13 | $2.29 | $2.41 | $2.08 | $2.35 | 36,000 | — | — | — | — | — |
| 2023-11-10 | $2.32 | $2.49 | $2.31 | $2.36 | 30,800 | — | — | — | — | — |
| 2023-11-09 | $2.46 | $2.54 | $2.31 | $2.42 | 97,000 | — | — | — | — | — |
| 2023-11-08 | $2.50 | $2.58 | $2.40 | $2.47 | 34,400 | — | — | — | — | — |
| 2023-11-07 | $2.51 | $2.58 | $2.46 | $2.51 | 24,900 | — | — | — | — | — |
| 2023-11-06 | $2.82 | $3.09 | $2.51 | $2.55 | 178,200 | — | — | — | — | — |
| 2023-11-03 | $3.10 | $3.28 | $2.73 | $2.81 | 374,800 | — | — | — | — | — |
| 2023-11-02 | $3.18 | $3.61 | $3.04 | $3.07 | 558,900 | — | — | — | — | — |
| 2023-11-01 | $3.17 | $3.27 | $3.00 | $3.08 | 249,600 | — | — | — | — | — |
| 2023-10-31 | $3.12 | $3.28 | $3.05 | $3.16 | 207,200 | — | — | — | — | — |
| 2023-10-30 | $3.10 | $3.39 | $3.03 | $3.07 | 400,900 | — | — | — | — | — |
| 2023-10-27 | $3.17 | $3.44 | $3.06 | $3.14 | 528,500 | — | — | — | — | — |
| 2023-10-26 | $3.21 | $3.45 | $3.03 | $3.10 | 386,300 | — | — | — | — | — |
| 2023-10-25 | $3.31 | $3.68 | $3.06 | $3.10 | 658,600 | — | — | — | — | — |
| 2023-10-24 | $2.63 | $3.29 | $2.38 | $3.04 | 398,400 | — | — | — | — | — |
| 2023-10-23 | $2.15 | $2.94 | $2.15 | $2.66 | 773,100 | — | — | — | — | — |
| 2023-10-20 | $2.51 | $2.70 | $2.02 | $2.20 | 389,600 | — | — | — | — | — |
| 2023-10-19 | $2.70 | $3.56 | $2.21 | $2.38 | 712,200 | — | — | — | — | — |
| 2023-10-18 | $2.59 | $2.94 | $2.59 | $2.68 | 168,900 | — | — | — | — | — |
| 2023-10-17 | $2.04 | $2.63 | $2.04 | $2.58 | 113,400 | — | — | — | — | — |
| 2023-10-16 | $2.09 | $2.17 | $1.97 | $2.10 | 32,900 | — | — | — | — | — |
| 2023-10-13 | $2.30 | $2.34 | $2.11 | $2.20 | 33,700 | — | — | — | — | — |
| 2023-10-12 | $1.91 | $2.21 | $1.88 | $2.17 | 59,300 | — | — | — | — | — |
| 2023-10-11 | $1.88 | $2.00 | $1.75 | $1.94 | 35,900 | — | — | — | — | — |
| 2023-10-10 | $1.87 | $1.91 | $1.75 | $1.84 | 28,500 | — | — | — | — | — |
| 2023-10-09 | $1.90 | $1.90 | $1.82 | $1.82 | 17,100 | — | — | — | — | — |
| 2023-10-06 | $1.94 | $2.00 | $1.78 | $1.86 | 51,600 | — | — | — | — | — |
| 2023-10-05 | $1.78 | $1.89 | $1.73 | $1.80 | 28,200 | — | — | — | — | — |
| 2023-10-04 | $1.77 | $1.80 | $1.77 | $1.78 | 87,500 | — | — | — | — | — |
| 2023-10-03 | $1.88 | $1.94 | $1.77 | $1.80 | 36,900 | — | — | — | — | — |
| 2023-10-02 | $1.91 | $1.99 | $1.85 | $1.94 | 33,800 | — | — | — | — | — |
| 2023-09-29 | $2.02 | $2.08 | $1.92 | $1.98 | 21,700 | — | — | — | — | — |
| 2023-09-28 | $2.16 | $2.16 | $1.91 | $1.97 | 32,800 | — | — | — | — | — |
| 2023-09-27 | $1.89 | $2.06 | $1.77 | $2.00 | 154,900 | — | — | — | — | — |
| 2023-09-26 | $2.01 | $2.07 | $1.77 | $1.91 | 81,900 | — | — | — | — | — |
| 2023-09-25 | $2.13 | $2.33 | $2.07 | $2.07 | 60,400 | — | — | — | — | — |
| 2023-09-22 | $2.12 | $2.15 | $1.90 | $2.05 | 92,500 | — | — | — | — | — |
| 2023-09-21 | $2.20 | $2.28 | $2.11 | $2.12 | 35,000 | — | — | — | — | — |
| 2023-09-20 | $2.35 | $2.56 | $2.03 | $2.25 | 132,200 | — | — | — | — | — |
| 2023-09-19 | $2.41 | $2.45 | $2.25 | $2.25 | 45,600 | — | — | — | — | — |
| 2023-09-18 | $2.89 | $2.89 | $2.44 | $2.47 | 102,600 | — | — | — | — | — |
| 2023-09-15 | $2.83 | $2.88 | $2.65 | $2.67 | 97,300 | — | — | — | — | — |
| 2023-09-14 | $2.62 | $3.00 | $2.60 | $2.83 | 34,400 | — | — | — | — | — |
| 2023-09-13 | $2.75 | $2.75 | $2.49 | $2.63 | 73,200 | — | — | — | — | — |
| 2023-09-12 | $3.12 | $3.15 | $2.71 | $2.74 | 261,900 | — | — | — | — | — |
| 2023-09-11 | $3.65 | $4.00 | $3.22 | $3.35 | 153,800 | — | — | — | — | — |
| 2023-09-08 | $4.30 | $5.80 | $3.89 | $4.39 | 1,054,400 | — | — | — | — | — |
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.