Ramaco Resources Inc METCB
-40.8%vs Day 1Spinoff of Ramaco Resources Inc (METC) · Unknown-TBD · Spun Jun 22, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 22, 2023 |
| Days since spinoff | 1194 days · 1191 trading-day window |
| Structure | Unknown-TBD |
| Parent | Ramaco Resources Inc (METC) |
| Day-1 reaction | |
| Day 1 open | $8.35 |
| Day 1 return (open→close) | +24.4% |
| Day 1 price (close) | $10.38 |
| Day 1 range | $8.35 – $18.69 +123.8% spread |
| Day 1 low held? | Breached after 423 sessions to -46.7% below |
| Price levels | |
| Post-spin low (closing) | $4.50 on Sep 25, 2026 · 1191 days post-spin |
| Current price (Sep 25, 2026) | $4.50 |
| Returns | |
| Return vs Day 1 (close) | -40.8% |
| — range by day 1 entry theoretical bounds | -67.1% to -26.4% |
| Return vs post-spin low | +0.0% |
| First-quarter return (≈90d) | +10.4% |
| 1-year return | +6.7% |
| 3-year return | +8.8% |
| Annualized return (CAGR) | -14.9% |
| Versus benchmarks | |
| S&P 500 over same window | +84.5% |
| Annualized excess vs S&P | -35.5% |
| Risk & recovery | |
| Max drawdown | -78.7% |
| Days to recover Day 1 | 15 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 63,345,083 |
| Treasury shares repurchased and held · Mar 31, 2026 | 1,032,202 |
| Diluted average shares the EPS denominator | 64,588,000 |
| Held by institutions | 60% insiders 11.3% |
| Share count trend Jun 2025 → Jun 2026 | +13.8% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $508K |
| Normal volume baseline | 38,768 shares · now 2.30x |
| Day 1 volume | 13.6x normal · first week 7.8x |
| Decay | half in 5 sessions · normal by 23 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $4.71 | $4.73 | $4.45 | $4.50 | 72,100 | — | 0.11% | $285M | — | — |
| 2026-09-24 | $4.69 | $4.79 | $4.48 | $4.71 | 50,800 | — | 0.08% | $298M | — | — |
| 2026-09-23 | $5.11 | $5.11 | $4.64 | $4.72 | 73,000 | — | 0.12% | $299M | — | — |
| 2026-09-22 | $4.97 | $5.15 | $4.88 | $5.14 | 76,000 | — | 0.12% | $326M | — | — |
| 2026-09-21 | $5.02 | $5.16 | $4.85 | $4.91 | 114,700 | — | 0.18% | $311M | — | — |
| 2026-09-18 | $5.07 | $5.18 | $4.93 | $5.01 | 247,800 | — | 0.39% | $317M | — | — |
| 2026-09-17 | $5.39 | $5.41 | $4.97 | $5.07 | 164,500 | — | 0.26% | $321M | — | — |
| 2026-09-16 | $5.53 | $5.72 | $5.06 | $5.28 | 102,200 | — | 0.16% | $334M | — | — |
| 2026-09-15 | $5.58 | $5.60 | $5.40 | $5.44 | 170,400 | — | 0.27% | $345M | — | — |
| 2026-09-14 | $5.95 | $6.14 | $5.55 | $5.59 | 194,700 | — | 0.31% | $354M | — | — |
| 2026-09-11 | $6.45 | $6.45 | $5.84 | $5.99 | 119,500 | — | 0.19% | $379M | — | — |
| 2026-09-10 | $6.43 | $6.61 | $6.26 | $6.41 | 74,200 | — | 0.12% | $406M | — | — |
| 2026-09-09 | $6.49 | $6.72 | $6.43 | $6.55 | 63,600 | — | 0.10% | $415M | — | — |
| 2026-09-08 | $6.93 | $7.12 | $6.48 | $6.49 | 49,500 | — | 0.08% | $411M | — | — |
| 2026-09-04 | $6.39 | $6.91 | $6.39 | $6.86 | 107,800 | — | 0.17% | $435M | — | — |
| 2026-09-03 | $7.48 | $7.51 | $6.36 | $6.40 | 253,200 | — | 0.40% | $405M | — | — |
| 2026-09-02 | $7.29 | $7.76 | $7.27 | $7.42 | 60,100 | — | 0.09% | $470M | — | — |
| 2026-09-01 | $7.53 | $7.65 | $7.22 | $7.25 | 47,400 | — | 0.07% | $459M | — | — |
| 2026-08-31 | $7.40 | $7.87 | $7.40 | $7.56 | 138,900 | — | 0.22% | $479M | — | — |
| 2026-08-28 | $7.55 | $7.60 | $7.30 | $7.36 | 24,200 | — | 0.04% | $466M | — | — |
| 2026-08-27 | $7.03 | $7.62 | $6.92 | $7.50 | 75,300 | — | 0.12% | $475M | — | — |
| 2026-08-26 | $6.80 | $7.34 | $6.78 | $7.13 | 85,300 | — | 0.13% | $452M | — | — |
| 2026-08-25 | $6.61 | $6.78 | $6.52 | $6.78 | 17,800 | — | 0.03% | $429M | — | — |
| 2026-08-24 | $6.87 | $6.91 | $6.52 | $6.52 | 66,600 | — | 0.11% | $413M | — | — |
| 2026-08-21 | $6.39 | $6.84 | $6.32 | $6.81 | 41,200 | — | 0.07% | $431M | — | — |
| 2026-08-20 | $6.40 | $6.67 | $6.21 | $6.31 | 67,500 | — | 0.11% | $400M | — | — |
| 2026-08-19 | $6.07 | $6.89 | $6.06 | $6.71 | 67,900 | — | 0.11% | $425M | — | — |
| 2026-08-18 | $6.35 | $6.43 | $6.09 | $6.12 | 61,300 | — | 0.10% | $388M | — | — |
| 2026-08-17 | $6.87 | $6.87 | $6.21 | $6.31 | 57,700 | — | 0.09% | $400M | — | — |
| 2026-08-14 | $6.40 | $6.92 | $6.40 | $6.81 | 70,100 | — | 0.11% | $431M | — | — |
| 2026-08-13 | $6.58 | $6.80 | $6.40 | $6.40 | 120,600 | — | 0.19% | $405M | — | — |
| 2026-08-12 | $6.17 | $6.61 | $6.06 | $6.57 | 118,700 | — | 0.19% | $416M | — | — |
| 2026-08-11 | $6.53 | $6.53 | $6.05 | $6.17 | 38,800 | — | 0.06% | $391M | — | — |
| 2026-08-10 | $6.48 | $6.65 | $6.24 | $6.50 | 101,600 | — | 0.16% | $412M | — | — |
| 2026-08-07 | $6.10 | $6.78 | $5.80 | $6.44 | 149,200 | — | 0.24% | $408M | — | — |
| 2026-08-06 | $6.35 | $6.57 | $6.01 | $6.05 | 76,400 | — | 0.12% | $383M | — | — |
| 2026-08-05 | $6.75 | $6.75 | $6.12 | $6.34 | 59,800 | — | 0.09% | $402M | — | — |
| 2026-08-04 | $6.89 | $7.00 | $6.20 | $6.43 | 120,700 | — | 0.19% | $407M | — | — |
| 2026-08-03 | $6.31 | $6.99 | $6.31 | $6.89 | 67,800 | — | 0.11% | $436M | — | — |
| 2026-07-31 | $6.70 | $7.37 | $6.32 | $6.51 | 78,600 | — | 0.12% | $412M | — | — |
| 2026-07-30 | $6.50 | $6.91 | $6.50 | $6.60 | 48,000 | — | 0.08% | $418M | — | — |
| 2026-07-29 | $6.78 | $6.85 | $6.45 | $6.47 | 49,300 | — | 0.08% | $410M | — | — |
| 2026-07-28 | $7.09 | $7.14 | $6.71 | $6.78 | 72,700 | — | 0.11% | $429M | — | — |
| 2026-07-27 | $7.27 | $7.59 | $7.01 | $7.07 | 77,600 | — | 0.12% | $448M | — | — |
| 2026-07-24 | $7.76 | $7.76 | $7.27 | $7.27 | 32,000 | — | 0.05% | $461M | — | — |
| 2026-07-23 | $7.59 | $7.66 | $7.40 | $7.62 | 42,200 | — | 0.07% | $483M | — | — |
| 2026-07-22 | $7.61 | $7.80 | $7.46 | $7.51 | 22,300 | — | 0.04% | $476M | — | — |
| 2026-07-21 | $7.84 | $7.88 | $7.60 | $7.60 | 41,800 | — | 0.07% | $481M | — | — |
| 2026-07-20 | $8.04 | $8.16 | $7.69 | $7.69 | 64,300 | — | 0.10% | $487M | — | — |
| 2026-07-17 | $8.08 | $8.67 | $7.84 | $8.00 | 76,600 | — | 0.12% | $507M | — | — |
| 2026-07-16 | $7.98 | $8.40 | $7.76 | $8.32 | 68,900 | — | 0.11% | $527M | — | — |
| 2026-07-15 | $7.75 | $8.10 | $7.42 | $7.76 | 54,500 | — | 0.09% | $492M | — | — |
| 2026-07-14 | $8.13 | $8.33 | $7.70 | $7.72 | 51,100 | — | 0.08% | $489M | — | — |
| 2026-07-13 | $8.55 | $8.70 | $7.87 | $8.02 | 47,900 | — | 0.08% | $508M | — | — |
| 2026-07-10 | $7.82 | $8.62 | $7.61 | $8.60 | 88,000 | — | 0.14% | $545M | — | — |
| 2026-07-09 | $8.14 | $8.18 | $7.76 | $7.76 | 32,100 | — | 0.05% | $492M | — | — |
| 2026-07-08 | $7.87 | $8.21 | $7.87 | $8.04 | 45,100 | — | 0.07% | $509M | — | — |
| 2026-07-07 | $7.99 | $7.99 | $7.70 | $7.83 | 40,900 | — | 0.06% | $496M | — | — |
| 2026-07-06 | $7.93 | $8.17 | $7.78 | $7.85 | 32,500 | — | 0.05% | $497M | — | — |
| 2026-07-02 | $8.05 | $8.29 | $7.61 | $7.77 | 57,200 | — | 0.09% | $492M | — | — |
| 2026-07-01 | $8.47 | $8.54 | $7.91 | $7.91 | 73,500 | — | 0.12% | $501M | — | — |
| 2026-06-30 | $8.78 | $9.07 | $8.51 | $8.55 | 67,000 | — | 0.11% | $542M | — | — |
| 2026-06-29 | $9.21 | $9.34 | $8.51 | $8.70 | 55,200 | — | 0.08% | $581M | — | — |
| 2026-06-26 | $8.81 | $9.54 | $8.67 | $9.35 | 763,800 | — | 1.14% | $625M | — | — |
| 2026-06-25 | $9.23 | $9.61 | $8.95 | $8.96 | 26,200 | — | 0.04% | $599M | — | — |
| 2026-06-24 | $9.29 | $9.29 | $8.81 | $9.06 | 35,700 | — | 0.05% | $606M | — | — |
| 2026-06-23 | $9.25 | $9.64 | $9.16 | $9.39 | 31,400 | — | 0.05% | $628M | — | — |
| 2026-06-22 | $9.65 | $9.89 | $9.22 | $9.34 | 52,000 | — | 0.08% | $624M | — | — |
| 2026-06-18 | $9.94 | $10.13 | $9.54 | $9.65 | 63,500 | — | 0.10% | $645M | — | — |
| 2026-06-17 | $9.97 | $10.38 | $9.94 | $9.94 | 21,200 | — | 0.03% | $664M | — | — |
| 2026-06-16 | $10.32 | $10.85 | $9.54 | $9.97 | 77,200 | — | 0.12% | $666M | — | — |
| 2026-06-15 | $11.44 | $11.70 | $10.15 | $10.18 | 59,900 | — | 0.09% | $680M | — | — |
| 2026-06-12 | $11.10 | $12.50 | $11.10 | $11.43 | 64,500 | — | 0.10% | $764M | — | 1.01-for-1 |
| 2026-06-11 | $11.25 | $11.64 | $11.01 | $11.01 | 27,729 | — | 0.04% | $736M | — | — |
| 2026-06-10 | $11.85 | $12.26 | $11.12 | $11.12 | 28,538 | — | 0.04% | $743M | — | — |
| 2026-06-09 | $12.16 | $12.20 | $11.56 | $11.62 | 22,365 | — | 0.03% | $777M | — | — |
| 2026-06-08 | $12.24 | $12.45 | $11.78 | $12.04 | 41,694 | — | 0.06% | $805M | — | — |
| 2026-06-05 | $12.39 | $12.54 | $11.55 | $11.82 | 38,254 | — | 0.06% | $790M | — | — |
| 2026-06-04 | $12.28 | $12.76 | $11.87 | $12.37 | 29,044 | — | 0.04% | $827M | — | — |
| 2026-06-03 | $12.40 | $12.60 | $11.97 | $12.38 | 42,808 | — | 0.06% | $827M | — | — |
| 2026-06-02 | $11.78 | $12.75 | $11.67 | $12.51 | 38,557 | — | 0.06% | $836M | — | — |
| 2026-06-01 | $11.40 | $12.11 | $11.03 | $11.66 | 49,790 | — | 0.07% | $779M | — | — |
| 2026-05-29 | $11.36 | $11.65 | $10.98 | $11.37 | 18,014 | — | 0.03% | $760M | — | — |
| 2026-05-28 | $11.58 | $11.58 | $11.09 | $11.31 | 29,146 | — | 0.04% | $756M | — | — |
| 2026-05-27 | $11.26 | $12.00 | $10.93 | $11.86 | 35,825 | — | 0.05% | $793M | — | — |
| 2026-05-26 | $9.99 | $11.29 | $9.99 | $11.27 | 94,622 | — | 0.14% | $753M | — | — |
| 2026-05-22 | $10.06 | $10.06 | $9.59 | $9.99 | 44,427 | — | 0.07% | $668M | — | — |
| 2026-05-21 | $9.24 | $9.69 | $9.17 | $9.66 | 26,717 | — | 0.04% | $646M | — | — |
| 2026-05-20 | $9.44 | $9.58 | $9.21 | $9.24 | 18,722 | — | 0.03% | $618M | — | — |
| 2026-05-19 | $9.58 | $9.91 | $9.40 | $9.49 | 12,954 | — | 0.02% | $634M | — | — |
| 2026-05-18 | $9.96 | $9.96 | $9.53 | $9.54 | 31,979 | — | 0.05% | $638M | — | — |
| 2026-05-15 | $10.11 | $10.14 | $9.88 | $9.90 | 12,448 | — | 0.02% | $662M | — | — |
| 2026-05-14 | $10.01 | $10.41 | $9.86 | $10.14 | 30,158 | — | 0.05% | $678M | — | — |
| 2026-05-13 | $10.28 | $10.29 | $9.95 | $10.00 | 18,418 | — | 0.03% | $668M | — | — |
| 2026-05-12 | $9.99 | $10.79 | $9.90 | $10.34 | 36,432 | — | 0.05% | $691M | — | — |
| 2026-05-11 | $10.38 | $10.68 | $9.89 | $10.56 | 34,104 | — | 0.05% | $706M | — | — |
| 2026-05-08 | $10.43 | $10.86 | $10.38 | $10.41 | 12,346 | — | 0.02% | $696M | — | — |
| 2026-05-07 | $10.69 | $11.04 | $10.38 | $10.43 | 24,389 | — | 0.04% | $697M | — | — |
| 2026-05-06 | $10.43 | $11.12 | $10.30 | $10.88 | 38,355 | — | 0.06% | $727M | — | — |
| 2026-05-05 | $10.04 | $10.47 | $9.89 | $10.44 | 33,902 | — | 0.05% | $698M | — | — |
| 2026-05-04 | $9.92 | $10.42 | $9.91 | $10.04 | 24,490 | — | 0.04% | $671M | — | — |
| 2026-05-01 | $9.87 | $10.30 | $9.70 | $9.95 | 61,833 | — | 0.09% | $665M | — | — |
| 2026-04-30 | $9.85 | $10.18 | $9.85 | $9.90 | 17,406 | — | 0.03% | $662M | — | — |
| 2026-04-29 | $10.61 | $10.61 | $9.82 | $9.84 | 13,561 | — | 0.02% | $658M | — | — |
| 2026-04-28 | $10.25 | $10.79 | $9.81 | $9.92 | 12,650 | — | 0.02% | $663M | — | — |
| 2026-04-27 | $9.98 | $10.72 | $9.64 | $10.13 | 24,794 | — | 0.04% | $677M | — | — |
| 2026-04-24 | $10.17 | $10.29 | $9.93 | $10.03 | 21,657 | — | 0.03% | $670M | — | — |
| 2026-04-23 | $10.54 | $10.80 | $10.07 | $10.08 | 16,799 | — | 0.03% | $674M | — | — |
| 2026-04-22 | $10.92 | $10.92 | $10.62 | $10.64 | 18,722 | — | 0.03% | $711M | — | — |
| 2026-04-21 | $10.43 | $11.04 | $10.43 | $10.60 | 15,990 | — | 0.02% | $708M | — | — |
| 2026-04-20 | $10.38 | $10.78 | $10.38 | $10.48 | 18,014 | — | 0.03% | $700M | — | — |
| 2026-04-17 | $10.85 | $10.85 | $10.36 | $10.48 | 23,984 | — | 0.04% | $700M | — | — |
| 2026-04-16 | $10.13 | $11.07 | $9.81 | $10.86 | 53,029 | — | 0.08% | $726M | — | — |
| 2026-04-15 | $10.32 | $10.57 | $9.88 | $10.09 | 16,496 | — | 0.02% | $674M | — | — |
| 2026-04-14 | $10.40 | $10.57 | $9.85 | $10.09 | 31,676 | — | 0.05% | $674M | — | — |
| 2026-04-13 | $10.09 | $10.76 | $10.09 | $10.31 | 28,134 | — | 0.04% | $689M | — | — |
| 2026-04-10 | $9.92 | $10.38 | $9.92 | $10.13 | 14,168 | — | 0.02% | $677M | — | — |
| 2026-04-09 | $10.24 | $10.34 | $9.92 | $9.93 | 16,597 | — | 0.02% | $664M | — | — |
| 2026-04-08 | $10.41 | $10.56 | $10.21 | $10.32 | 18,722 | — | 0.03% | $690M | — | — |
| 2026-04-07 | $10.18 | $10.34 | $9.89 | $10.21 | 24,895 | — | 0.04% | $682M | — | — |
| 2026-04-06 | $10.67 | $10.75 | $10.25 | $10.37 | 9,816 | — | 0.01% | $693M | — | — |
| 2026-04-02 | $9.82 | $10.72 | $9.82 | $10.71 | 29,652 | — | 0.04% | $716M | — | — |
| 2026-04-01 | $10.00 | $10.39 | $10.00 | $10.01 | 11,840 | — | 0.02% | $669M | — | — |
| 2026-03-31 | $10.09 | $10.42 | $10.05 | $10.08 | 17,609 | — | 0.03% | $674M | — | — |
| 2026-03-30 | $10.76 | $10.76 | $9.98 | $9.99 | 34,712 | — | 0.05% | $664M | — | — |
| 2026-03-27 | $10.42 | $11.28 | $10.42 | $10.62 | 52,118 | — | 0.08% | $706M | — | — |
| 2026-03-26 | $10.81 | $11.30 | $10.40 | $10.52 | 29,044 | — | 0.04% | $699M | — | — |
| 2026-03-25 | $11.49 | $11.96 | $10.84 | $10.86 | 43,921 | — | 0.07% | $722M | — | — |
| 2026-03-24 | $11.11 | $11.78 | $11.05 | $11.22 | 40,581 | — | 0.06% | $746M | — | — |
| 2026-03-23 | $11.52 | $12.01 | $11.00 | $11.35 | 29,652 | — | 0.04% | $754M | — | — |
| 2026-03-20 | $11.12 | $11.68 | $10.73 | $11.50 | 84,603 | — | 0.13% | $764M | — | — |
| 2026-03-19 | $10.29 | $11.66 | $10.14 | $11.49 | 37,849 | — | 0.06% | $764M | — | — |
| 2026-03-18 | $10.75 | $11.21 | $10.30 | $10.52 | 38,861 | — | 0.06% | $699M | — | — |
| 2026-03-17 | $10.08 | $10.76 | $10.08 | $10.61 | 34,307 | — | 0.05% | $705M | — | — |
| 2026-03-16 | $10.51 | $10.77 | $9.88 | $10.08 | 38,254 | — | 0.06% | $670M | — | — |
| 2026-03-13 | $11.28 | $11.46 | $10.04 | $10.31 | 85,919 | — | 0.13% | $685M | — | 1.01-for-1 |
| 2026-03-12 | $12.09 | $12.24 | $11.02 | $11.34 | 36,562 | — | 0.06% | $754M | — | — |
| 2026-03-11 | $11.43 | $12.41 | $11.35 | $12.09 | 32,670 | — | 0.05% | $803M | — | — |
| 2026-03-10 | $11.48 | $12.05 | $11.27 | $11.40 | 28,881 | — | 0.04% | $758M | — | — |
| 2026-03-09 | $11.62 | $11.84 | $11.38 | $11.54 | 17,001 | — | 0.03% | $767M | — | — |
| 2026-03-06 | $11.88 | $12.00 | $11.61 | $11.67 | 31,646 | — | 0.05% | $776M | — | — |
| 2026-03-05 | $11.64 | $12.04 | $11.50 | $11.83 | 28,676 | — | 0.04% | $786M | — | — |
| 2026-03-04 | $11.57 | $12.12 | $11.43 | $11.66 | 19,971 | — | 0.03% | $775M | — | — |
| 2026-03-03 | $11.40 | $11.94 | $10.78 | $11.18 | 46,599 | — | 0.07% | $743M | — | — |
| 2026-03-02 | $11.32 | $12.13 | $11.32 | $11.69 | 28,983 | — | 0.04% | $777M | — | — |
| 2026-02-27 | $12.58 | $12.58 | $11.29 | $11.50 | 43,014 | — | 0.06% | $764M | — | — |
| 2026-02-26 | $12.70 | $13.33 | $11.08 | $12.51 | 146,043 | — | 0.22% | $831M | — | — |
| 2026-02-25 | $12.69 | $13.15 | $12.60 | $12.70 | 18,947 | — | 0.03% | $844M | — | — |
| 2026-02-24 | $12.22 | $12.82 | $12.21 | $12.56 | 28,062 | — | 0.04% | $835M | — | — |
| 2026-02-23 | $12.64 | $12.95 | $12.13 | $12.32 | 26,321 | — | 0.04% | $819M | — | — |
| 2026-02-20 | $12.63 | $13.05 | $12.21 | $12.77 | 23,248 | — | 0.03% | $849M | — | — |
| 2026-02-19 | $12.34 | $13.13 | $12.16 | $12.68 | 33,182 | — | 0.05% | $843M | — | — |
| 2026-02-18 | $12.42 | $13.04 | $12.40 | $12.56 | 18,947 | — | 0.03% | $835M | — | — |
| 2026-02-17 | $13.08 | $13.08 | $12.03 | $12.40 | 36,767 | — | 0.06% | $824M | — | — |
| 2026-02-13 | $12.56 | $13.45 | $12.48 | $13.08 | 33,899 | — | 0.05% | $869M | — | — |
| 2026-02-12 | $12.97 | $13.06 | $12.16 | $12.69 | 26,730 | — | 0.04% | $843M | — | — |
| 2026-02-11 | $11.98 | $13.08 | $11.81 | $12.90 | 62,985 | — | 0.09% | $857M | — | — |
| 2026-02-10 | $12.75 | $12.75 | $11.96 | $12.09 | 35,333 | — | 0.05% | $803M | — | — |
| 2026-02-09 | $13.26 | $13.46 | $12.76 | $12.83 | 32,773 | — | 0.05% | $853M | — | — |
| 2026-02-06 | $13.02 | $13.55 | $12.53 | $13.28 | 82,034 | — | 0.12% | $883M | — | — |
| 2026-02-05 | $13.04 | $13.26 | $12.37 | $12.52 | 71,588 | — | 0.11% | $832M | — | — |
| 2026-02-04 | $13.67 | $13.67 | $12.53 | $13.32 | 41,785 | — | 0.06% | $885M | — | — |
| 2026-02-03 | $12.68 | $13.82 | $12.06 | $13.70 | 60,117 | — | 0.09% | $910M | — | — |
| 2026-02-02 | $12.61 | $12.94 | $12.14 | $12.80 | 41,375 | — | 0.06% | $851M | — | — |
| 2026-01-30 | $12.21 | $12.94 | $11.95 | $12.81 | 86,847 | — | 0.13% | $851M | — | — |
| 2026-01-29 | $12.80 | $12.82 | $11.73 | $12.14 | 100,366 | — | 0.15% | $807M | — | — |
| 2026-01-28 | $13.64 | $14.13 | $13.07 | $13.19 | 33,899 | — | 0.05% | $877M | — | — |
| 2026-01-27 | $12.58 | $13.58 | $12.42 | $13.42 | 39,532 | — | 0.06% | $892M | — | — |
| 2026-01-26 | $14.40 | $14.48 | $12.12 | $12.61 | 122,078 | — | 0.18% | $838M | — | — |
| 2026-01-23 | $13.69 | $14.35 | $12.87 | $14.16 | 34,104 | — | 0.05% | $941M | — | — |
| 2026-01-22 | $13.23 | $13.94 | $12.94 | $13.68 | 49,261 | — | 0.07% | $909M | — | — |
| 2026-01-21 | $12.48 | $13.46 | $12.48 | $13.05 | 28,881 | — | 0.04% | $867M | — | — |
| 2026-01-20 | $12.27 | $12.85 | $12.07 | $12.58 | 49,773 | — | 0.07% | $836M | — | — |
| 2026-01-16 | $13.02 | $13.10 | $12.28 | $12.32 | 42,092 | — | 0.06% | $819M | — | — |
| 2026-01-15 | $13.37 | $13.66 | $12.45 | $12.99 | 68,925 | — | 0.10% | $863M | — | — |
| 2026-01-14 | $12.16 | $13.57 | $12.16 | $13.30 | 62,268 | — | 0.09% | $884M | — | — |
| 2026-01-13 | $12.82 | $12.82 | $12.08 | $12.13 | 23,248 | — | 0.03% | $806M | — | — |
| 2026-01-12 | $12.60 | $13.07 | $12.04 | $12.68 | 25,092 | — | 0.04% | $843M | — | — |
| 2026-01-09 | $12.48 | $12.98 | $12.15 | $12.54 | 76,606 | — | 0.12% | $833M | — | — |
| 2026-01-08 | $11.95 | $12.37 | $11.91 | $12.27 | 30,417 | — | 0.05% | $815M | — | — |
| 2026-01-07 | $12.13 | $12.36 | $11.67 | $12.20 | 39,020 | — | 0.06% | $811M | — | — |
| 2026-01-06 | $11.95 | $12.39 | $11.95 | $12.10 | 33,285 | — | 0.05% | $804M | — | — |
| 2026-01-05 | $12.30 | $12.34 | $11.84 | $11.84 | 15,874 | — | 0.02% | $787M | — | — |
| 2026-01-02 | $11.90 | $12.21 | $11.31 | $12.18 | 43,629 | — | 0.07% | $809M | — | — |
| 2025-12-31 | $11.48 | $11.78 | $11.22 | $11.47 | 35,128 | — | 0.05% | $762M | — | — |
| 2025-12-30 | $11.76 | $11.93 | $11.34 | $11.53 | 40,249 | — | 0.06% | $766M | — | — |
| 2025-12-29 | $10.62 | $11.96 | $10.62 | $11.56 | 78,859 | — | 0.12% | $768M | — | — |
| 2025-12-26 | $10.78 | $10.78 | $10.25 | $10.62 | 52,231 | — | 0.08% | $706M | — | — |
| 2025-12-24 | $10.67 | $10.79 | $10.44 | $10.74 | 61,961 | — | 0.09% | $714M | — | — |
| 2025-12-23 | $10.27 | $10.98 | $10.27 | $10.48 | 205,955 | — | 0.31% | $696M | — | — |
| 2025-12-22 | $10.03 | $10.47 | $9.76 | $10.35 | 85,823 | — | 0.13% | $688M | — | — |
| 2025-12-19 | $9.28 | $10.36 | $9.18 | $10.01 | 201,142 | — | 0.30% | $665M | — | — |
| 2025-12-18 | $9.88 | $10.34 | $9.33 | $9.38 | 182,400 | — | 0.27% | $623M | — | — |
| 2025-12-17 | $10.34 | $10.55 | $9.83 | $9.84 | 147,579 | — | 0.22% | $654M | — | — |
| 2025-12-16 | $10.98 | $11.27 | $10.25 | $10.31 | 99,854 | — | 0.15% | $685M | — | — |
| 2025-12-15 | $11.82 | $11.82 | $11.15 | $11.15 | 33,080 | — | 0.05% | $741M | — | — |
| 2025-12-12 | $12.32 | $12.40 | $11.58 | $11.78 | 42,195 | — | 0.06% | $783M | — | — |
| 2025-12-11 | $11.62 | $12.48 | $11.61 | $12.29 | 103,951 | — | 0.16% | $817M | — | — |
| 2025-12-10 | $11.82 | $11.93 | $11.52 | $11.66 | 94,426 | — | 0.14% | $775M | — | — |
| 2025-12-09 | $10.97 | $11.96 | $10.84 | $11.82 | 64,623 | — | 0.10% | $786M | — | — |
| 2025-12-08 | $12.08 | $12.19 | $10.96 | $10.98 | 90,125 | — | 0.14% | $730M | — | — |
| 2025-12-05 | $12.52 | $12.91 | $12.07 | $12.08 | 78,654 | — | 0.12% | $803M | — | — |
| 2025-12-04 | $12.01 | $12.69 | $11.75 | $12.69 | 49,569 | — | 0.07% | $843M | — | — |
| 2025-12-03 | $11.53 | $12.11 | $11.40 | $11.99 | 100,264 | — | 0.15% | $797M | — | — |
| 2025-12-02 | $11.07 | $11.65 | $10.91 | $11.41 | 71,383 | — | 0.11% | $758M | — | — |
| 2025-12-01 | $12.10 | $12.42 | $11.06 | $11.07 | 96,474 | — | 0.15% | $736M | — | — |
| 2025-11-28 | $12.26 | $12.55 | $12.14 | $12.22 | 17,923 | — | 0.03% | $812M | — | — |
| 2025-11-26 | $12.51 | $12.69 | $12.09 | $12.09 | 40,146 | — | 0.06% | $803M | — | — |
| 2025-11-25 | $11.95 | $12.74 | $11.75 | $12.38 | 49,876 | — | 0.08% | $823M | — | — |
| 2025-11-24 | $11.65 | $12.15 | $11.64 | $11.93 | 44,755 | — | 0.07% | $793M | — | — |
| 2025-11-21 | $11.91 | $12.61 | $11.33 | $11.65 | 78,552 | — | 0.12% | $774M | — | — |
| 2025-11-20 | $13.15 | $13.67 | $11.91 | $11.92 | 157,104 | — | 0.24% | $792M | — | — |
| 2025-11-19 | $13.67 | $14.25 | $12.53 | $12.94 | 258,084 | — | 0.39% | $860M | — | — |
| 2025-11-18 | $14.28 | $14.76 | $13.91 | $13.91 | 132,627 | — | 0.20% | $924M | — | — |
| 2025-11-17 | $15.09 | $15.47 | $14.01 | $14.48 | 143,380 | — | 0.22% | $962M | — | — |
| 2025-11-14 | $14.78 | $15.77 | $14.65 | $15.25 | 230,535 | — | 0.35% | $1.01B | — | — |
| 2025-11-13 | $16.07 | $16.81 | $15.13 | $15.28 | 205,136 | — | 0.31% | $1.02B | — | — |
| 2025-11-12 | $16.03 | $16.60 | $15.90 | $16.17 | 275,085 | — | 0.41% | $1.07B | — | — |
| 2025-11-11 | $15.63 | $16.03 | $15.05 | $15.62 | 109,891 | — | 0.17% | $1.04B | — | — |
| 2025-11-10 | $15.45 | $16.02 | $15.40 | $15.53 | 151,368 | — | 0.23% | $1.03B | — | — |
| 2025-11-07 | $14.92 | $15.85 | $14.67 | $15.37 | 133,344 | — | 0.20% | $1.02B | — | — |
| 2025-11-06 | $15.22 | $16.39 | $15.03 | $15.05 | 131,398 | — | 0.20% | $1.00B | — | — |
| 2025-11-05 | $13.67 | $16.03 | $13.64 | $15.10 | 233,607 | — | 0.35% | $1.00B | — | — |
| 2025-11-04 | $13.47 | $15.05 | $13.47 | $13.85 | 171,442 | — | 0.26% | $920M | — | — |
| 2025-11-03 | $14.49 | $14.98 | $13.69 | $14.32 | 82,239 | — | 0.12% | $952M | — | — |
| 2025-10-31 | $13.24 | $14.65 | $12.99 | $14.33 | 128,632 | — | 0.19% | $952M | — | — |
| 2025-10-30 | $12.60 | $13.10 | $12.29 | $12.44 | 80,805 | — | 0.12% | $827M | — | — |
| 2025-10-29 | $12.59 | $13.14 | $12.40 | $12.59 | 111,017 | — | 0.17% | $837M | — | — |
| 2025-10-28 | $12.92 | $13.30 | $12.32 | $12.77 | 208,721 | — | 0.31% | $849M | — | — |
| 2025-10-27 | $13.99 | $15.43 | $13.44 | $14.00 | 228,999 | — | 0.34% | $930M | — | — |
| 2025-10-24 | $14.86 | $14.96 | $13.96 | $14.07 | 160,586 | — | 0.24% | $935M | — | — |
| 2025-10-23 | $15.12 | $15.54 | $14.74 | $14.84 | 90,842 | — | 0.14% | $986M | — | — |
| 2025-10-22 | $15.43 | $15.92 | $14.22 | $14.87 | 129,247 | — | 0.19% | $988M | — | — |
| 2025-10-21 | $16.57 | $16.76 | $15.67 | $15.98 | 111,324 | — | 0.17% | $1.06B | — | — |
| 2025-10-20 | $16.84 | $17.58 | $16.22 | $17.02 | 177,484 | — | 0.27% | $1.13B | — | — |
| 2025-10-17 | $17.73 | $17.98 | $15.70 | $15.99 | 119,415 | — | 0.18% | $1.06B | — | — |
| 2025-10-16 | $18.41 | $18.90 | $17.13 | $17.36 | 181,888 | — | 0.27% | $1.15B | — | — |
| 2025-10-15 | $21.44 | $21.47 | $18.06 | $18.27 | 284,917 | — | 0.43% | $1.21B | — | — |
| 2025-10-14 | $21.28 | $21.59 | $19.98 | $20.48 | 220,908 | — | 0.33% | $1.36B | — | — |
| 2025-10-13 | $19.27 | $21.31 | $18.95 | $21.16 | 225,619 | — | 0.34% | $1.41B | — | — |
| 2025-10-10 | $19.87 | $20.01 | $17.84 | $17.89 | 174,002 | — | 0.26% | $1.19B | — | — |
| 2025-10-09 | $18.55 | $20.02 | $18.17 | $19.44 | 195,612 | — | 0.29% | $1.29B | — | — |
| 2025-10-08 | $18.16 | $18.57 | $17.91 | $18.46 | 76,913 | — | 0.12% | $1.23B | — | — |
| 2025-10-07 | $17.06 | $18.16 | $16.62 | $17.74 | 139,591 | — | 0.21% | $1.18B | — | — |
| 2025-10-06 | $17.34 | $17.82 | $16.77 | $16.88 | 91,354 | — | 0.14% | $1.12B | — | — |
| 2025-10-03 | $17.02 | $17.09 | $16.44 | $17.06 | 92,992 | — | 0.14% | $1.13B | — | — |
| 2025-10-02 | $16.95 | $16.95 | $16.02 | $16.57 | 35,333 | — | 0.05% | $1.10B | — | — |
| 2025-10-01 | $16.40 | $16.94 | $16.40 | $16.79 | 56,328 | — | 0.08% | $1.12B | — | — |
| 2025-09-30 | $16.31 | $16.93 | $16.22 | $16.45 | 70,973 | — | 0.11% | $1.09B | — | — |
| 2025-09-29 | $15.94 | $16.58 | $15.87 | $16.41 | 67,901 | — | 0.12% | $913M | — | — |
| 2025-09-26 | $15.97 | $16.24 | $15.64 | $15.74 | 64,726 | — | 0.12% | $876M | — | — |
| 2025-09-25 | $16.60 | $17.09 | $15.70 | $15.96 | 125,867 | — | 0.23% | $888M | — | — |
| 2025-09-24 | $16.84 | $17.31 | $16.52 | $16.70 | 97,294 | — | 0.17% | $930M | — | — |
| 2025-09-23 | $17.13 | $17.48 | $16.70 | $16.77 | 47,418 | — | 0.09% | $934M | — | — |
| 2025-09-22 | $17.24 | $17.43 | $16.65 | $17.08 | 72,202 | — | 0.13% | $951M | — | — |
| 2025-09-19 | $17.09 | $17.60 | $16.53 | $17.16 | 140,615 | — | 0.25% | $955M | — | — |
| 2025-09-18 | $15.05 | $17.42 | $15.05 | $17.17 | 221,830 | — | 0.40% | $956M | — | — |
| 2025-09-17 | $15.92 | $16.19 | $14.81 | $15.06 | 82,136 | — | 0.15% | $838M | — | — |
| 2025-09-16 | $15.88 | $15.99 | $15.40 | $15.92 | 54,997 | — | 0.10% | $886M | — | — |
| 2025-09-15 | $15.43 | $16.02 | $15.29 | $15.79 | 57,147 | — | 0.10% | $879M | — | — |
| 2025-09-12 | $14.80 | $15.55 | $14.80 | $15.41 | 44,550 | — | 0.08% | $858M | — | — |
| 2025-09-11 | $15.53 | $15.56 | $14.78 | $14.80 | 53,051 | — | 0.10% | $824M | — | — |
| 2025-09-10 | $15.10 | $15.53 | $14.97 | $15.48 | 51,514 | — | 0.09% | $862M | — | — |
| 2025-09-09 | $14.79 | $15.38 | $14.79 | $14.96 | 71,690 | — | 0.13% | $833M | — | — |
| 2025-09-08 | $15.63 | $15.64 | $14.74 | $14.74 | 72,817 | — | 0.13% | $821M | — | — |
| 2025-09-05 | $15.55 | $15.94 | $15.08 | $15.62 | 82,956 | — | 0.15% | $870M | — | 1.01-for-1 |
| 2025-09-04 | $15.34 | $16.12 | $15.16 | $15.78 | 71,340 | — | 0.13% | $878M | — | — |
| 2025-09-03 | $15.47 | $15.61 | $14.88 | $15.32 | 86,974 | — | 0.16% | $853M | — | — |
| 2025-09-02 | $15.69 | $16.03 | $15.07 | $15.32 | 75,688 | — | 0.14% | $853M | — | — |
| 2025-08-29 | $15.86 | $16.41 | $15.67 | $15.69 | 147,442 | — | 0.26% | $873M | — | — |
| 2025-08-28 | $15.84 | $15.94 | $15.48 | $15.77 | 41,520 | — | 0.07% | $878M | — | — |
| 2025-08-27 | $15.97 | $15.97 | $15.60 | $15.97 | 40,588 | — | 0.07% | $889M | — | — |
| 2025-08-26 | $15.49 | $16.06 | $15.49 | $15.95 | 52,288 | — | 0.09% | $888M | — | — |
| 2025-08-25 | $15.65 | $16.09 | $15.15 | $15.27 | 127,666 | — | 0.23% | $850M | — | — |
| 2025-08-22 | $15.09 | $16.31 | $15.09 | $15.59 | 160,903 | — | 0.29% | $868M | — | — |
| 2025-08-21 | $14.69 | $15.08 | $14.50 | $14.86 | 37,275 | — | 0.07% | $827M | — | — |
| 2025-08-20 | $14.96 | $15.30 | $14.63 | $14.76 | 73,100 | — | 0.13% | $822M | — | — |
| 2025-08-19 | $15.30 | $15.94 | $14.98 | $15.05 | 96,604 | — | 0.17% | $838M | — | — |
| 2025-08-18 | $16.80 | $17.14 | $15.23 | $15.37 | 202,940 | — | 0.36% | $856M | — | — |
| 2025-08-15 | $16.62 | $17.33 | $16.07 | $16.75 | 267,239 | — | 0.48% | $932M | — | — |
| 2025-08-14 | $14.74 | $20.10 | $14.51 | $16.52 | 908,365 | — | 1.63% | $920M | — | — |
| 2025-08-13 | $14.49 | $15.33 | $14.24 | $15.30 | 161,317 | — | 0.29% | $852M | — | — |
| 2025-08-12 | $14.13 | $14.69 | $13.82 | $14.39 | 159,764 | — | 0.29% | $801M | — | — |
| 2025-08-11 | $13.74 | $14.46 | $13.58 | $14.25 | 179,540 | — | 0.32% | $793M | — | — |
| 2025-08-08 | $14.00 | $14.28 | $13.33 | $13.37 | 174,570 | — | 0.31% | $744M | — | — |
| 2025-08-07 | $13.19 | $13.85 | $12.72 | $13.51 | 191,447 | — | 0.34% | $752M | — | — |
| 2025-08-06 | $13.81 | $13.81 | $12.41 | $12.79 | 301,718 | — | 0.54% | $712M | — | — |
| 2025-08-05 | $13.22 | $14.09 | $13.09 | $13.89 | 81,797 | — | 0.15% | $773M | — | — |
| 2025-08-04 | $12.64 | $13.58 | $12.48 | $13.37 | 141,126 | — | 0.25% | $744M | — | — |
| 2025-08-01 | $13.00 | $13.00 | $12.03 | $12.21 | 119,900 | — | 0.22% | $680M | — | — |
| 2025-07-31 | $12.83 | $13.72 | $12.09 | $13.12 | 229,136 | — | 0.41% | $730M | — | — |
| 2025-07-30 | $13.51 | $13.93 | $12.68 | $12.93 | 137,502 | — | 0.25% | $720M | — | — |
| 2025-07-29 | $13.12 | $14.02 | $13.12 | $13.45 | 346,862 | — | 0.62% | $749M | — | — |
| 2025-07-28 | $13.83 | $14.01 | $13.11 | $13.19 | 139,470 | — | 0.25% | $734M | — | — |
| 2025-07-25 | $14.65 | $14.78 | $13.35 | $13.91 | 178,712 | — | 0.32% | $774M | — | — |
| 2025-07-24 | $14.92 | $15.02 | $14.10 | $14.72 | 155,933 | — | 0.28% | $819M | — | — |
| 2025-07-23 | $15.21 | $15.84 | $14.51 | $14.94 | 229,343 | — | 0.41% | $832M | — | — |
| 2025-07-22 | $14.25 | $15.16 | $14.00 | $15.09 | 247,359 | — | 0.44% | $840M | — | — |
| 2025-07-21 | $13.82 | $14.99 | $13.77 | $14.17 | 469,351 | — | 0.84% | $789M | — | — |
| 2025-07-18 | $12.80 | $14.39 | $12.71 | $13.47 | 488,610 | — | 0.88% | $750M | — | — |
| 2025-07-17 | $11.34 | $12.79 | $11.26 | $12.66 | 586,249 | — | 1.05% | $705M | — | — |
| 2025-07-16 | $12.42 | $12.64 | $10.80 | $11.17 | 559,121 | — | 1.00% | $622M | — | — |
| 2025-07-15 | $12.51 | $13.16 | $11.43 | $11.89 | 684,509 | — | 1.23% | $662M | — | — |
| 2025-07-14 | $13.00 | $13.51 | $11.68 | $12.00 | 926,692 | — | 1.66% | $668M | — | — |
| 2025-07-11 | $10.03 | $11.59 | $9.72 | $11.56 | 685,752 | — | 1.23% | $644M | — | — |
| 2025-07-10 | $8.91 | $10.09 | $8.68 | $9.99 | 661,937 | — | 1.19% | $556M | — | — |
| 2025-07-09 | $8.14 | $8.45 | $8.05 | $8.44 | 139,780 | — | 0.25% | $470M | — | — |
| 2025-07-08 | $8.16 | $8.27 | $7.96 | $8.06 | 92,048 | — | 0.17% | $449M | — | — |
| 2025-07-07 | $7.97 | $8.28 | $7.95 | $8.18 | 137,295 | — | 0.25% | $455M | — | — |
| 2025-07-03 | $7.70 | $8.01 | $7.56 | $8.00 | 87,906 | — | 0.16% | $445M | — | — |
| 2025-07-02 | $7.32 | $7.79 | $7.32 | $7.63 | 114,309 | — | 0.21% | $425M | — | — |
| 2025-07-01 | $8.25 | $8.47 | $7.22 | $7.22 | 159,867 | — | 0.29% | $402M | — | — |
| 2025-06-30 | $7.61 | $8.15 | $7.31 | $7.90 | 216,297 | — | 0.39% | $440M | — | — |
| 2025-06-27 | $7.38 | $7.65 | $7.03 | $7.04 | 932,593 | — | — | — | — | — |
| 2025-06-26 | $7.10 | $7.53 | $6.97 | $7.38 | 81,383 | — | — | — | — | — |
| 2025-06-25 | $7.28 | $7.37 | $6.93 | $7.09 | 77,345 | — | — | — | — | — |
| 2025-06-24 | $7.58 | $7.59 | $7.11 | $7.22 | 48,768 | — | — | — | — | — |
| 2025-06-23 | $7.36 | $7.71 | $7.35 | $7.56 | 68,648 | — | — | — | — | — |
| 2025-06-20 | $7.27 | $7.48 | $7.01 | $7.45 | 164,837 | — | — | — | — | — |
| 2025-06-18 | $7.20 | $7.39 | $7.07 | $7.20 | 78,484 | — | — | — | — | — |
| 2025-06-17 | $7.20 | $7.36 | $7.10 | $7.18 | 47,422 | — | — | — | — | — |
| 2025-06-16 | $7.22 | $7.36 | $6.98 | $7.26 | 99,089 | — | — | — | — | — |
| 2025-06-13 | $7.19 | $7.30 | $6.98 | $7.20 | 92,876 | — | — | — | — | — |
| 2025-06-12 | $7.01 | $7.32 | $6.92 | $7.29 | 51,356 | — | — | — | — | — |
| 2025-06-11 | $7.34 | $7.53 | $6.96 | $7.00 | 60,054 | — | — | — | — | — |
| 2025-06-10 | $7.53 | $7.58 | $7.29 | $7.33 | 34,790 | — | — | — | — | — |
| 2025-06-09 | $7.61 | $7.76 | $7.41 | $7.48 | 54,980 | — | — | — | — | — |
| 2025-06-06 | $7.17 | $7.53 | $7.17 | $7.53 | 55,809 | — | — | — | — | — |
| 2025-06-05 | $7.06 | $7.17 | $6.96 | $7.14 | 36,550 | — | — | — | — | — |
| 2025-06-04 | $7.26 | $7.48 | $6.98 | $7.02 | 41,831 | — | — | — | — | — |
| 2025-06-03 | $7.04 | $7.31 | $7.03 | $7.19 | 30,545 | — | — | — | — | — |
| 2025-06-02 | $7.26 | $7.45 | $6.89 | $7.02 | 37,482 | — | — | — | — | — |
| 2025-05-30 | $7.25 | $7.32 | $7.06 | $7.20 | 44,833 | — | — | — | $0.17 | — |
| 2025-05-29 | $7.53 | $7.68 | $7.34 | $7.44 | 62,642 | — | — | — | — | — |
| 2025-05-28 | $7.70 | $7.89 | $7.48 | $7.49 | 99,503 | — | — | — | — | — |
| 2025-05-27 | $7.93 | $8.11 | $7.54 | $7.70 | 79,416 | — | — | — | — | — |
| 2025-05-23 | $7.84 | $8.20 | $7.82 | $7.92 | 32,305 | — | — | — | — | — |
| 2025-05-22 | $8.00 | $8.04 | $7.81 | $8.03 | 36,446 | — | — | — | — | — |
| 2025-05-21 | $7.85 | $8.21 | $7.82 | $7.96 | 60,675 | — | — | — | — | — |
| 2025-05-20 | $8.26 | $8.46 | $8.04 | $8.04 | 42,969 | — | — | — | — | — |
| 2025-05-19 | $7.98 | $8.44 | $7.82 | $8.44 | 17,706 | — | — | — | — | — |
| 2025-05-16 | $7.80 | $8.11 | $7.69 | $8.02 | 42,969 | — | — | — | — | — |
| 2025-05-15 | $8.12 | $8.28 | $7.63 | $7.81 | 61,607 | — | — | — | — | — |
| 2025-05-14 | $8.29 | $8.45 | $8.03 | $8.08 | 55,498 | — | — | — | — | — |
| 2025-05-13 | $7.85 | $8.50 | $7.85 | $8.22 | 37,068 | — | — | — | — | — |
| 2025-05-12 | $8.76 | $9.12 | $7.79 | $7.79 | 30,855 | — | — | — | — | — |
| 2025-05-09 | $8.52 | $8.53 | $8.21 | $8.51 | 36,446 | — | — | — | — | — |
| 2025-05-08 | $8.22 | $8.54 | $8.11 | $8.41 | 19,052 | — | — | — | — | — |
| 2025-05-07 | $7.97 | $8.28 | $7.92 | $8.22 | 33,547 | — | — | — | — | — |
| 2025-05-06 | $8.21 | $8.32 | $8.00 | $8.01 | 35,722 | — | — | — | — | — |
| 2025-05-05 | $8.31 | $8.46 | $8.22 | $8.31 | 16,256 | — | — | — | — | — |
| 2025-05-02 | $8.60 | $8.72 | $8.35 | $8.38 | 21,433 | — | — | — | — | — |
| 2025-05-01 | $8.92 | $9.20 | $8.56 | $8.60 | 47,939 | — | — | — | — | — |
| 2025-04-30 | $8.68 | $8.94 | $8.52 | $8.86 | 44,730 | — | — | — | — | — |
| 2025-04-29 | $8.60 | $8.84 | $8.45 | $8.83 | 18,223 | — | — | — | — | — |
| 2025-04-28 | $8.61 | $8.73 | $8.42 | $8.64 | 67,819 | — | — | — | — | — |
| 2025-04-25 | $8.57 | $8.73 | $8.20 | $8.60 | 80,348 | — | — | — | — | — |
| 2025-04-24 | $8.05 | $8.70 | $8.05 | $8.57 | 60,157 | — | — | — | — | — |
| 2025-04-23 | $8.02 | $8.26 | $7.87 | $8.13 | 101,160 | — | — | — | — | — |
| 2025-04-22 | $7.53 | $7.93 | $7.39 | $7.92 | 56,016 | — | — | — | — | — |
| 2025-04-21 | $7.93 | $7.99 | $7.45 | $7.48 | 41,106 | — | — | — | — | — |
| 2025-04-17 | $7.58 | $7.95 | $7.40 | $7.90 | 95,775 | — | — | — | — | — |
| 2025-04-16 | $7.30 | $7.72 | $7.27 | $7.58 | 64,299 | — | — | — | — | — |
| 2025-04-15 | $6.98 | $7.33 | $6.92 | $7.27 | 45,765 | — | — | — | — | — |
| 2025-04-14 | $7.24 | $7.24 | $6.73 | $6.92 | 31,684 | — | — | — | — | — |
| 2025-04-11 | $6.66 | $7.28 | $6.41 | $7.24 | 38,621 | — | — | — | — | — |
| 2025-04-10 | $6.84 | $6.95 | $6.48 | $6.58 | 25,057 | — | — | — | — | — |
| 2025-04-09 | $6.34 | $7.20 | $6.19 | $6.92 | 57,155 | — | — | — | — | — |
| 2025-04-08 | $6.28 | $6.45 | $5.97 | $6.24 | 83,972 | — | — | — | — | — |
| 2025-04-07 | $5.99 | $6.69 | $5.82 | $6.05 | 57,465 | — | — | — | — | — |
| 2025-04-04 | $6.22 | $6.34 | $5.80 | $6.32 | 96,707 | — | — | — | — | — |
| 2025-04-03 | $6.78 | $6.92 | $6.27 | $6.33 | 72,582 | — | — | — | — | — |
| 2025-04-02 | $6.88 | $7.58 | $6.88 | $7.00 | 77,449 | — | — | — | — | — |
| 2025-04-01 | $6.76 | $7.07 | $6.71 | $7.01 | 40,899 | — | — | — | — | — |
| 2025-03-31 | $6.67 | $6.95 | $6.62 | $6.87 | 47,836 | — | — | — | — | — |
| 2025-03-28 | $6.86 | $6.95 | $6.70 | $6.71 | 62,642 | — | — | — | — | — |
| 2025-03-27 | $7.17 | $7.20 | $6.71 | $6.86 | 158,004 | — | — | — | — | — |
| 2025-03-26 | $7.59 | $7.59 | $7.00 | $7.19 | 142,990 | — | — | — | — | — |
| 2025-03-25 | $7.66 | $7.89 | $7.34 | $7.44 | 72,893 | — | — | — | — | — |
| 2025-03-24 | $7.73 | $7.88 | $7.57 | $7.70 | 84,593 | — | — | — | — | — |
| 2025-03-21 | $7.72 | $8.08 | $7.57 | $7.63 | 233,795 | — | — | — | — | — |
| 2025-03-20 | $8.28 | $8.32 | $7.69 | $7.73 | 71,236 | — | — | — | — | — |
| 2025-03-19 | $8.08 | $8.36 | $7.94 | $8.28 | 58,397 | — | — | — | — | — |
| 2025-03-18 | $8.35 | $8.45 | $8.06 | $8.06 | 54,773 | — | — | — | — | — |
| 2025-03-17 | $8.49 | $8.61 | $8.17 | $8.30 | 73,307 | — | — | — | — | — |
| 2025-03-14 | $8.61 | $8.61 | $8.24 | $8.52 | 65,645 | — | — | — | — | — |
| 2025-03-13 | $8.48 | $8.61 | $8.28 | $8.42 | 21,019 | — | — | — | — | — |
| 2025-03-12 | $9.15 | $9.15 | $8.37 | $8.39 | 53,841 | — | — | — | — | — |
| 2025-03-11 | $8.38 | $9.22 | $8.34 | $9.08 | 107,890 | — | — | — | — | — |
| 2025-03-10 | $8.22 | $8.45 | $8.03 | $8.30 | 41,727 | — | — | — | — | — |
| 2025-03-07 | $8.53 | $8.55 | $8.33 | $8.39 | 33,030 | — | — | — | — | — |
| 2025-03-06 | $8.61 | $8.61 | $8.22 | $8.49 | 16,152 | — | — | — | — | — |
| 2025-03-05 | $8.09 | $8.60 | $8.09 | $8.33 | 72,582 | — | — | — | — | — |
| 2025-03-04 | $8.57 | $8.57 | $8.03 | $8.09 | 51,253 | — | — | — | — | — |
| 2025-03-03 | $8.58 | $8.71 | $8.40 | $8.54 | 51,770 | — | — | — | — | — |
| 2025-02-28 | $8.44 | $8.63 | $8.27 | $8.55 | 53,945 | — | — | — | $0.19 | — |
| 2025-02-27 | $8.89 | $9.01 | $8.61 | $8.66 | 22,054 | — | — | — | — | — |
| 2025-02-26 | $8.77 | $8.97 | $8.68 | $8.89 | 44,316 | — | — | — | — | — |
| 2025-02-25 | $8.71 | $8.92 | $8.57 | $8.74 | 35,204 | — | — | — | — | — |
| 2025-02-24 | $8.61 | $8.79 | $8.56 | $8.69 | 23,297 | — | — | — | — | — |
| 2025-02-21 | $9.09 | $9.09 | $8.55 | $8.61 | 72,996 | — | — | — | — | — |
| 2025-02-20 | $8.78 | $9.01 | $8.66 | $9.00 | 27,438 | — | — | — | — | — |
| 2025-02-19 | $8.61 | $8.76 | $8.54 | $8.68 | 55,498 | — | — | — | — | — |
| 2025-02-18 | $8.77 | $8.77 | $8.65 | $8.66 | 40,381 | — | — | — | — | — |
| 2025-02-14 | $9.04 | $9.04 | $8.82 | $8.83 | 21,019 | — | — | — | — | — |
| 2025-02-13 | $8.61 | $9.12 | $8.61 | $9.12 | 16,670 | — | — | — | — | — |
| 2025-02-12 | $8.70 | $8.78 | $8.62 | $8.62 | 16,981 | — | — | — | — | — |
| 2025-02-11 | $8.87 | $8.97 | $8.73 | $8.83 | 21,329 | — | — | — | — | — |
| 2025-02-10 | $8.75 | $8.99 | $8.74 | $8.88 | 26,506 | — | — | — | — | — |
| 2025-02-07 | $8.98 | $8.98 | $8.72 | $8.80 | 10,251 | — | — | — | — | — |
| 2025-02-06 | $9.02 | $9.05 | $8.85 | $8.91 | 25,575 | — | — | — | — | — |
| 2025-02-05 | $8.71 | $9.02 | $8.71 | $9.01 | 21,537 | — | — | — | — | — |
| 2025-02-04 | $8.68 | $8.93 | $8.61 | $8.85 | 36,757 | — | — | — | — | — |
| 2025-02-03 | $8.38 | $8.71 | $8.38 | $8.60 | 28,370 | — | — | — | — | — |
| 2025-01-31 | $8.68 | $8.71 | $8.44 | $8.51 | 21,433 | — | — | — | — | — |
| 2025-01-30 | $8.73 | $8.78 | $8.63 | $8.64 | 13,771 | — | — | — | — | — |
| 2025-01-29 | $8.71 | $8.83 | $8.61 | $8.64 | 24,125 | — | — | — | — | — |
| 2025-01-28 | $8.83 | $8.90 | $8.69 | $8.73 | 8,490 | — | — | — | — | — |
| 2025-01-27 | $8.86 | $8.91 | $8.70 | $8.76 | 13,046 | — | — | — | — | — |
| 2025-01-24 | $8.93 | $9.01 | $8.81 | $8.90 | 18,741 | — | — | — | — | — |
| 2025-01-23 | $8.79 | $8.94 | $8.79 | $8.90 | 27,749 | — | — | — | — | — |
| 2025-01-22 | $9.11 | $9.38 | $8.84 | $8.84 | 21,847 | — | — | — | — | — |
| 2025-01-21 | $8.95 | $9.35 | $8.82 | $9.34 | 38,621 | — | — | — | — | — |
| 2025-01-17 | $8.95 | $9.02 | $8.76 | $8.80 | 27,542 | — | — | — | — | — |
| 2025-01-16 | $9.13 | $9.13 | $8.76 | $8.76 | 23,090 | — | — | — | — | — |
| 2025-01-15 | $8.93 | $9.11 | $8.90 | $9.09 | 16,152 | — | — | — | — | — |
| 2025-01-14 | $9.17 | $9.17 | $8.63 | $8.82 | 43,384 | — | — | — | — | — |
| 2025-01-13 | $8.90 | $9.20 | $8.53 | $9.04 | 66,680 | — | — | — | — | — |
| 2025-01-10 | $9.18 | $9.18 | $8.71 | $8.73 | 35,515 | — | — | — | — | — |
| 2025-01-08 | $9.28 | $9.56 | $9.13 | $9.15 | 23,711 | — | — | — | — | — |
| 2025-01-07 | $9.47 | $9.49 | $9.17 | $9.23 | 32,719 | — | — | — | — | — |
| 2025-01-06 | $9.44 | $9.61 | $9.26 | $9.41 | 29,406 | — | — | — | — | — |
| 2025-01-03 | $9.24 | $9.49 | $9.06 | $9.35 | 32,719 | — | — | — | — | — |
| 2025-01-02 | $9.54 | $9.63 | $9.20 | $9.43 | 26,403 | — | — | — | — | — |
| 2024-12-31 | $9.59 | $9.75 | $9.50 | $9.54 | 44,419 | — | — | — | — | — |
| 2024-12-30 | $9.10 | $9.77 | $9.05 | $9.59 | 63,160 | — | — | — | — | — |
| 2024-12-27 | $9.13 | $9.18 | $8.86 | $9.08 | 51,978 | — | — | — | — | — |
| 2024-12-26 | $9.34 | $9.42 | $8.96 | $9.22 | 47,215 | — | — | — | — | — |
| 2024-12-24 | $9.35 | $9.38 | $9.21 | $9.26 | 14,806 | — | — | — | — | — |
| 2024-12-23 | $9.18 | $9.46 | $9.01 | $9.41 | 81,901 | — | — | — | — | — |
| 2024-12-20 | $9.72 | $9.79 | $9.07 | $9.07 | 204,908 | — | — | — | — | — |
| 2024-12-19 | $9.80 | $10.10 | $9.61 | $9.79 | 80,451 | — | — | — | — | — |
| 2024-12-18 | $9.85 | $9.90 | $9.37 | $9.61 | 89,252 | — | — | — | — | — |
| 2024-12-17 | $9.85 | $9.89 | $9.39 | $9.81 | 113,170 | — | — | — | — | — |
| 2024-12-16 | $9.75 | $10.08 | $9.52 | $9.97 | 78,588 | — | — | — | — | — |
| 2024-12-13 | $9.76 | $10.17 | $9.59 | $10.14 | 32,926 | — | — | — | — | — |
| 2024-12-12 | $9.84 | $9.97 | $9.53 | $9.67 | 41,002 | — | — | — | — | — |
| 2024-12-11 | $10.23 | $10.49 | $9.91 | $9.91 | 46,801 | — | — | — | — | — |
| 2024-12-10 | $9.87 | $10.27 | $9.76 | $10.22 | 15,013 | — | — | — | — | — |
| 2024-12-09 | $9.82 | $10.12 | $9.66 | $9.97 | 44,730 | — | — | — | — | — |
| 2024-12-06 | $10.13 | $10.13 | $9.58 | $9.70 | 29,406 | — | — | — | — | — |
| 2024-12-05 | $10.72 | $10.72 | $9.56 | $9.82 | 72,893 | — | — | — | — | — |
| 2024-12-04 | $10.13 | $10.76 | $9.80 | $10.66 | 167,943 | — | — | — | — | — |
| 2024-12-03 | $9.76 | $10.06 | $9.47 | $9.86 | 41,934 | — | — | — | — | — |
| 2024-12-02 | $9.90 | $9.90 | $9.42 | $9.62 | 24,746 | — | — | — | — | 1.02-for-1 |
| 2024-11-29 | $9.54 | $9.69 | $9.38 | $9.69 | 30,294 | — | — | — | — | — |
| 2024-11-27 | $9.54 | $9.73 | $9.37 | $9.43 | 15,677 | — | — | — | — | — |
| 2024-11-26 | $9.85 | $9.91 | $9.54 | $9.58 | 18,536 | — | — | — | — | — |
| 2024-11-25 | $9.62 | $9.89 | $9.52 | $9.78 | 69,379 | — | — | — | — | — |
| 2024-11-22 | $9.77 | $9.81 | $9.02 | $9.55 | 58,045 | — | — | — | — | — |
| 2024-11-21 | $9.24 | $9.56 | $9.03 | $9.31 | 123,929 | — | — | — | — | — |
| 2024-11-20 | $10.33 | $10.37 | $9.50 | $9.70 | 79,442 | — | — | — | — | — |
| 2024-11-19 | $10.04 | $10.26 | $10.01 | $10.26 | 6,461 | — | — | — | — | — |
| 2024-11-18 | $10.37 | $10.37 | $9.96 | $9.98 | 10,063 | — | — | — | — | — |
| 2024-11-15 | $10.12 | $10.25 | $9.93 | $10.25 | 16,842 | — | — | — | — | — |
| 2024-11-14 | $10.33 | $10.33 | $10.04 | $10.04 | 7,838 | — | — | — | — | — |
| 2024-11-13 | $10.45 | $10.45 | $9.91 | $10.21 | 24,044 | — | — | — | — | — |
| 2024-11-12 | $10.40 | $10.60 | $9.94 | $9.98 | 14,300 | — | — | — | — | — |
| 2024-11-11 | $10.58 | $10.58 | $10.01 | $10.31 | 24,574 | — | — | — | — | — |
| 2024-11-08 | $10.45 | $10.45 | $9.91 | $10.14 | 15,888 | — | — | — | — | — |
| 2024-11-07 | $10.57 | $10.64 | $10.14 | $10.33 | 33,366 | — | — | — | — | — |
| 2024-11-06 | $10.86 | $10.97 | $10.05 | $10.72 | 56,668 | — | — | — | — | — |
| 2024-11-05 | $9.65 | $10.15 | $9.65 | $10.05 | 11,228 | — | — | — | — | — |
| 2024-11-04 | $9.59 | $9.90 | $9.59 | $9.81 | 11,546 | — | — | — | — | — |
| 2024-11-01 | $9.77 | $9.77 | $9.66 | $9.71 | 8,580 | — | — | — | — | — |
| 2024-10-31 | $9.81 | $9.81 | $9.65 | $9.65 | 6,355 | — | — | — | — | — |
| 2024-10-30 | $9.88 | $10.02 | $9.68 | $9.70 | 10,063 | — | — | — | — | — |
| 2024-10-29 | $9.77 | $9.86 | $9.56 | $9.76 | 18,007 | — | — | — | — | — |
| 2024-10-28 | $9.72 | $9.72 | $9.63 | $9.71 | 4,872 | — | — | — | — | — |
| 2024-10-25 | $9.74 | $9.74 | $9.62 | $9.65 | 3,919 | — | — | — | — | — |
| 2024-10-24 | $9.67 | $9.75 | $9.63 | $9.75 | 7,203 | — | — | — | — | — |
| 2024-10-23 | $9.77 | $9.82 | $9.70 | $9.70 | 8,580 | — | — | — | — | — |
| 2024-10-22 | $9.95 | $9.98 | $9.81 | $9.87 | 25,104 | — | — | — | — | — |
| 2024-10-21 | $10.16 | $10.20 | $9.94 | $9.95 | 11,651 | — | — | — | — | — |
| 2024-10-18 | $10.23 | $10.34 | $10.16 | $10.19 | 8,792 | — | — | — | — | — |
| 2024-10-17 | $10.35 | $10.35 | $10.04 | $10.12 | 7,415 | — | — | — | — | — |
| 2024-10-16 | $10.08 | $10.35 | $9.91 | $10.21 | 13,028 | — | — | — | — | — |
| 2024-10-15 | $10.14 | $10.24 | $9.92 | $9.98 | 15,465 | — | — | — | — | — |
| 2024-10-14 | $10.20 | $10.37 | $10.09 | $10.22 | 12,075 | — | — | — | — | — |
| 2024-10-11 | $10.29 | $10.32 | $10.02 | $10.21 | 22,879 | — | — | — | — | — |
| 2024-10-10 | $10.20 | $10.34 | $10.06 | $10.28 | 13,982 | — | — | — | — | — |
| 2024-10-09 | $10.19 | $10.38 | $10.02 | $10.32 | 25,633 | — | — | — | — | — |
| 2024-10-08 | $9.91 | $10.18 | $9.87 | $10.18 | 11,757 | — | — | — | — | — |
| 2024-10-07 | $9.87 | $10.05 | $9.84 | $10.04 | 9,533 | — | — | — | — | — |
| 2024-10-04 | $10.08 | $10.14 | $9.87 | $9.90 | 11,440 | — | — | — | — | — |
| 2024-10-03 | $10.12 | $10.12 | $9.98 | $10.01 | 7,203 | — | — | — | — | — |
| 2024-10-02 | $10.02 | $10.17 | $10.02 | $10.13 | 9,215 | — | — | — | — | — |
| 2024-10-01 | $10.28 | $10.31 | $9.98 | $10.06 | 17,054 | — | — | — | — | — |
| 2024-09-30 | $10.04 | $10.16 | $9.78 | $10.16 | 16,418 | — | — | — | — | — |
| 2024-09-27 | $9.60 | $10.03 | $9.57 | $9.95 | 20,337 | — | — | — | — | — |
| 2024-09-26 | $9.84 | $10.02 | $9.49 | $9.57 | 17,265 | — | — | — | — | — |
| 2024-09-25 | $9.83 | $10.07 | $9.63 | $9.71 | 18,007 | — | — | — | — | — |
| 2024-09-24 | $9.92 | $10.33 | $9.83 | $9.84 | 15,465 | — | — | — | — | — |
| 2024-09-23 | $9.48 | $9.92 | $9.48 | $9.79 | 12,287 | — | — | — | — | — |
| 2024-09-20 | $10.10 | $10.10 | $9.55 | $9.82 | 137,487 | — | — | — | — | — |
| 2024-09-19 | $10.02 | $10.19 | $9.67 | $10.09 | 30,506 | — | — | — | — | — |
| 2024-09-18 | $9.31 | $9.89 | $9.31 | $9.85 | 36,967 | — | — | — | — | — |
| 2024-09-17 | $9.36 | $9.60 | $9.12 | $9.30 | 19,702 | — | — | — | — | — |
| 2024-09-16 | $9.32 | $9.34 | $8.89 | $9.28 | 44,805 | — | — | — | — | — |
| 2024-09-13 | $9.75 | $9.75 | $9.33 | $9.33 | 22,561 | — | — | — | — | — |
| 2024-09-12 | $9.32 | $9.68 | $9.23 | $9.63 | 14,088 | — | — | — | — | — |
| 2024-09-11 | $9.39 | $9.39 | $8.99 | $9.01 | 24,786 | — | — | — | — | — |
| 2024-09-10 | $9.84 | $9.84 | $9.16 | $9.47 | 35,378 | — | — | — | — | — |
| 2024-09-09 | $9.84 | $9.89 | $9.49 | $9.60 | 26,798 | — | — | — | — | — |
| 2024-09-06 | $10.27 | $10.27 | $9.84 | $9.84 | 35,378 | — | — | — | — | — |
| 2024-09-05 | $10.23 | $10.34 | $10.14 | $10.20 | 6,567 | — | — | — | — | — |
| 2024-09-04 | $10.38 | $10.46 | $10.30 | $10.30 | 10,486 | — | — | — | — | — |
| 2024-09-03 | $10.55 | $10.55 | $10.23 | $10.45 | 19,702 | — | — | — | — | — |
| 2024-08-30 | $10.90 | $10.90 | $10.69 | $10.70 | 10,380 | — | — | — | $0.21 | — |
| 2024-08-29 | $10.72 | $11.22 | $10.72 | $11.11 | 12,923 | — | — | — | — | — |
| 2024-08-28 | $10.63 | $10.64 | $10.46 | $10.47 | 5,508 | — | — | — | — | — |
| 2024-08-27 | $10.38 | $10.60 | $10.38 | $10.57 | 10,274 | — | — | — | — | — |
| 2024-08-26 | $10.49 | $10.95 | $10.38 | $10.38 | 44,170 | — | — | — | — | — |
| 2024-08-23 | $10.38 | $10.56 | $10.24 | $10.40 | 37,391 | — | — | — | — | — |
| 2024-08-22 | $10.34 | $10.38 | $10.32 | $10.37 | 14,511 | — | — | — | — | — |
| 2024-08-21 | $10.38 | $10.38 | $10.33 | $10.38 | 6,461 | — | — | — | — | — |
| 2024-08-20 | $10.34 | $10.38 | $10.25 | $10.35 | 8,474 | — | — | — | — | — |
| 2024-08-19 | $10.37 | $10.38 | $10.29 | $10.38 | 7,203 | — | — | — | — | — |
| 2024-08-16 | $10.38 | $10.38 | $10.26 | $10.38 | 14,935 | — | — | — | — | — |
| 2024-08-15 | $10.42 | $10.42 | $10.18 | $10.38 | 7,203 | — | — | — | — | — |
| 2024-08-14 | $10.43 | $10.48 | $10.17 | $10.22 | 11,863 | — | — | — | — | — |
| 2024-08-13 | $10.15 | $10.38 | $10.15 | $10.38 | 8,686 | — | — | — | — | — |
| 2024-08-12 | $10.41 | $10.41 | $9.96 | $10.00 | 8,792 | — | — | — | — | — |
| 2024-08-09 | $10.32 | $10.57 | $10.29 | $10.30 | 11,651 | — | — | — | — | — |
| 2024-08-08 | $9.77 | $10.60 | $9.77 | $10.15 | 23,303 | — | — | — | — | — |
| 2024-08-07 | $9.77 | $10.05 | $9.72 | $9.77 | 15,041 | — | — | — | — | — |
| 2024-08-06 | $9.65 | $10.03 | $9.51 | $9.82 | 16,736 | — | — | — | — | — |
| 2024-08-05 | $9.63 | $9.82 | $9.37 | $9.44 | 57,516 | — | — | — | — | — |
| 2024-08-02 | $10.43 | $10.62 | $10.02 | $10.04 | 30,188 | — | — | — | — | — |
| 2024-08-01 | $10.92 | $10.92 | $10.43 | $10.49 | 13,664 | — | — | — | — | — |
| 2024-07-31 | $10.95 | $11.05 | $10.77 | $11.04 | 16,524 | — | — | — | — | — |
| 2024-07-30 | $10.72 | $10.95 | $10.72 | $10.94 | 12,075 | — | — | — | — | — |
| 2024-07-29 | $10.95 | $10.95 | $10.72 | $10.77 | 17,159 | — | — | — | — | — |
| 2024-07-26 | $10.72 | $10.98 | $10.67 | $10.93 | 18,854 | — | — | — | — | — |
| 2024-07-25 | $10.64 | $10.96 | $10.49 | $10.54 | 39,403 | — | — | — | — | — |
| 2024-07-24 | $10.72 | $11.00 | $10.64 | $10.80 | 14,511 | — | — | — | — | — |
| 2024-07-23 | $10.41 | $10.83 | $10.39 | $10.83 | 21,290 | — | — | — | — | — |
| 2024-07-22 | $10.34 | $10.66 | $10.22 | $10.60 | 21,290 | — | — | — | — | — |
| 2024-07-19 | $10.52 | $10.60 | $10.12 | $10.40 | 27,858 | — | — | — | — | — |
| 2024-07-18 | $10.76 | $11.05 | $10.49 | $10.49 | 25,845 | — | — | — | — | — |
| 2024-07-17 | $10.65 | $10.91 | $10.63 | $10.86 | 24,044 | — | — | — | — | — |
| 2024-07-16 | $10.55 | $10.83 | $10.29 | $10.72 | 43,852 | — | — | — | — | — |
| 2024-07-15 | $10.53 | $10.72 | $10.43 | $10.69 | 23,621 | — | — | — | — | — |
| 2024-07-12 | $10.39 | $10.65 | $10.15 | $10.62 | 22,138 | — | — | — | — | — |
| 2024-07-11 | $10.02 | $10.42 | $10.02 | $10.31 | 33,048 | — | — | — | — | — |
| 2024-07-10 | $10.15 | $10.16 | $9.91 | $10.06 | 20,867 | — | — | — | — | — |
| 2024-07-09 | $10.34 | $10.42 | $10.04 | $10.18 | 15,253 | — | — | — | — | — |
| 2024-07-08 | $10.17 | $10.34 | $10.15 | $10.33 | 17,265 | — | — | — | — | — |
| 2024-07-05 | $10.36 | $10.38 | $10.08 | $10.15 | 34,213 | — | — | — | — | — |
| 2024-07-03 | $10.12 | $10.38 | $10.12 | $10.37 | 8,156 | — | — | — | — | — |
| 2024-07-02 | $10.19 | $10.38 | $10.00 | $10.19 | 17,477 | — | — | — | — | — |
| 2024-07-01 | $10.38 | $10.55 | $10.06 | $10.18 | 30,294 | — | — | — | — | — |
| 2024-06-28 | $10.12 | $10.38 | $9.78 | $10.25 | 293,087 | — | — | — | — | — |
| 2024-06-27 | $10.03 | $10.14 | $9.96 | $10.12 | 19,172 | — | — | — | — | — |
| 2024-06-26 | $10.30 | $10.30 | $10.02 | $10.14 | 9,639 | — | — | — | — | — |
| 2024-06-25 | $10.01 | $10.37 | $10.01 | $10.23 | 28,493 | — | — | — | — | — |
| 2024-06-24 | $10.01 | $10.28 | $9.95 | $9.96 | 9,427 | — | — | — | — | — |
| 2024-06-21 | $10.15 | $10.34 | $10.01 | $10.01 | 19,278 | — | — | — | — | — |
| 2024-06-20 | $9.94 | $10.37 | $9.94 | $10.15 | 13,770 | — | — | — | — | — |
| 2024-06-18 | $10.16 | $10.19 | $10.05 | $10.05 | 13,240 | — | — | — | — | — |
| 2024-06-17 | $10.24 | $10.38 | $10.10 | $10.23 | 18,748 | — | — | — | — | — |
| 2024-06-14 | $10.20 | $10.42 | $10.16 | $10.24 | 5,614 | — | — | — | — | — |
| 2024-06-13 | $10.18 | $10.48 | $10.18 | $10.30 | 4,449 | — | — | — | — | — |
| 2024-06-12 | $10.39 | $10.59 | $10.39 | $10.46 | 11,757 | — | — | — | — | — |
| 2024-06-11 | $10.39 | $10.44 | $10.20 | $10.20 | 15,571 | — | — | — | — | — |
| 2024-06-10 | $10.58 | $10.58 | $10.48 | $10.48 | 12,605 | — | — | — | — | — |
| 2024-06-07 | $10.38 | $10.49 | $10.38 | $10.42 | 3,601 | — | — | — | — | — |
| 2024-06-06 | $10.36 | $10.48 | $10.36 | $10.42 | 3,919 | — | — | — | — | — |
| 2024-06-05 | $10.44 | $10.49 | $10.33 | $10.49 | 15,571 | — | — | — | — | — |
| 2024-06-04 | $10.35 | $10.58 | $10.11 | $10.24 | 19,596 | — | — | — | — | — |
| 2024-06-03 | $10.19 | $10.49 | $10.19 | $10.49 | 22,350 | — | — | — | — | — |
| 2024-05-31 | $10.15 | $10.46 | $10.15 | $10.28 | 25,315 | — | — | — | $0.45 | — |
| 2024-05-30 | $10.31 | $10.42 | $10.29 | $10.38 | 34,107 | — | — | — | — | — |
| 2024-05-29 | $10.57 | $10.59 | $10.30 | $10.30 | 21,184 | — | — | — | — | — |
| 2024-05-28 | $10.82 | $11.07 | $10.57 | $10.57 | 27,646 | — | — | — | — | — |
| 2024-05-24 | $10.63 | $10.77 | $10.42 | $10.69 | 12,605 | — | — | — | — | — |
| 2024-05-23 | $10.35 | $10.80 | $10.29 | $10.65 | 13,240 | — | — | — | — | — |
| 2024-05-22 | $10.38 | $10.54 | $10.37 | $10.39 | 8,474 | — | — | — | — | — |
| 2024-05-21 | $10.61 | $10.61 | $10.38 | $10.39 | 10,698 | — | — | — | — | — |
| 2024-05-20 | $10.42 | $10.79 | $10.26 | $10.38 | 24,150 | — | — | — | — | — |
| 2024-05-17 | $10.43 | $10.76 | $10.24 | $10.29 | 24,044 | — | — | — | — | — |
| 2024-05-16 | $10.42 | $10.61 | $10.42 | $10.44 | 12,287 | — | — | — | — | — |
| 2024-05-15 | $10.38 | $10.55 | $10.11 | $10.29 | 77,429 | — | — | — | — | — |
| 2024-05-14 | $10.38 | $10.70 | $10.28 | $10.35 | 25,315 | — | — | — | — | — |
| 2024-05-13 | $10.62 | $10.72 | $10.16 | $10.16 | 33,048 | — | — | — | — | — |
| 2024-05-10 | $10.63 | $11.01 | $10.45 | $10.57 | 27,858 | — | — | — | — | — |
| 2024-05-09 | $11.35 | $11.76 | $10.43 | $11.01 | 86,750 | — | — | — | — | — |
| 2024-05-08 | $10.87 | $12.01 | $10.44 | $11.79 | 33,260 | — | — | — | — | — |
| 2024-05-07 | $10.75 | $11.29 | $10.75 | $11.08 | 21,396 | — | — | — | — | — |
| 2024-05-06 | $10.59 | $10.86 | $10.43 | $10.57 | 22,456 | — | — | — | — | — |
| 2024-05-03 | $10.88 | $10.88 | $10.47 | $10.59 | 16,948 | — | — | — | — | — |
| 2024-05-02 | $11.09 | $11.09 | $10.55 | $10.68 | 20,443 | — | — | — | — | — |
| 2024-05-01 | $10.48 | $11.07 | $10.07 | $11.06 | 32,518 | — | — | — | — | — |
| 2024-04-30 | $11.04 | $11.04 | $10.49 | $10.49 | 8,156 | — | — | — | — | — |
| 2024-04-29 | $10.85 | $11.08 | $10.73 | $10.82 | 14,511 | — | — | — | — | — |
| 2024-04-26 | $10.76 | $10.98 | $10.69 | $10.89 | 14,405 | — | — | — | — | — |
| 2024-04-25 | $11.08 | $11.09 | $10.64 | $10.71 | 13,982 | — | — | — | — | — |
| 2024-04-24 | $10.55 | $11.31 | $10.55 | $10.95 | 34,637 | — | — | — | — | — |
| 2024-04-23 | $10.87 | $11.06 | $10.63 | $10.67 | 19,807 | — | — | — | — | — |
| 2024-04-22 | $10.94 | $11.12 | $10.74 | $10.88 | 12,923 | — | — | — | — | — |
| 2024-04-19 | $10.60 | $11.13 | $10.57 | $10.79 | 40,462 | — | — | — | — | — |
| 2024-04-18 | $10.70 | $10.95 | $10.64 | $10.66 | 12,817 | — | — | — | — | — |
| 2024-04-17 | $10.55 | $11.11 | $10.55 | $10.70 | 17,054 | — | — | — | — | — |
| 2024-04-16 | $10.65 | $10.96 | $10.54 | $10.58 | 15,147 | — | — | — | — | — |
| 2024-04-15 | $10.88 | $10.89 | $10.40 | $10.56 | 7,309 | — | — | — | — | — |
| 2024-04-12 | $11.02 | $11.19 | $10.62 | $10.77 | 20,443 | — | — | — | — | — |
| 2024-04-11 | $11.19 | $11.49 | $10.89 | $11.03 | 16,206 | — | — | — | — | — |
| 2024-04-10 | $11.38 | $11.50 | $11.07 | $11.18 | 24,786 | — | — | — | — | — |
| 2024-04-09 | $11.56 | $11.58 | $11.37 | $11.40 | 7,520 | — | — | — | — | — |
| 2024-04-08 | $11.47 | $11.55 | $11.39 | $11.50 | 13,876 | — | — | — | — | — |
| 2024-04-05 | $11.57 | $11.69 | $11.47 | $11.48 | 10,380 | — | — | — | — | — |
| 2024-04-04 | $11.72 | $11.81 | $11.48 | $11.69 | 11,757 | — | — | — | — | — |
| 2024-04-03 | $11.79 | $11.96 | $11.74 | $11.89 | 23,197 | — | — | — | — | — |
| 2024-04-02 | $11.80 | $12.03 | $11.73 | $11.98 | 25,210 | — | — | — | — | — |
| 2024-04-01 | $12.00 | $12.00 | $11.71 | $11.86 | 32,306 | — | — | — | — | — |
| 2024-03-28 | $11.78 | $11.94 | $11.58 | $11.85 | 17,159 | — | — | — | — | — |
| 2024-03-27 | $11.50 | $11.71 | $11.36 | $11.71 | 10,698 | — | — | — | — | — |
| 2024-03-26 | $11.52 | $11.76 | $11.37 | $11.45 | 7,203 | — | — | — | — | — |
| 2024-03-25 | $11.73 | $11.99 | $11.35 | $11.54 | 28,281 | — | — | — | — | — |
| 2024-03-22 | $11.71 | $12.04 | $11.71 | $11.77 | 43,958 | — | — | — | — | — |
| 2024-03-21 | $11.65 | $11.69 | $11.48 | $11.60 | 12,711 | — | — | — | — | — |
| 2024-03-20 | $11.37 | $11.71 | $11.06 | $11.56 | 59,740 | — | — | — | — | — |
| 2024-03-19 | $11.34 | $11.87 | $11.34 | $11.37 | 27,116 | — | — | — | — | — |
| 2024-03-18 | $11.32 | $11.62 | $11.18 | $11.34 | 25,210 | — | — | — | — | — |
| 2024-03-15 | $11.34 | $11.77 | $11.10 | $11.19 | 61,859 | — | — | — | — | — |
| 2024-03-14 | $11.89 | $11.89 | $11.35 | $11.44 | 17,583 | — | — | — | — | — |
| 2024-03-13 | $11.52 | $11.88 | $11.49 | $11.76 | 16,842 | — | — | — | — | — |
| 2024-03-12 | $11.86 | $11.86 | $11.47 | $11.57 | 16,736 | — | — | — | — | — |
| 2024-03-11 | $12.18 | $12.18 | $11.66 | $11.94 | 16,842 | — | — | — | — | — |
| 2024-03-08 | $11.35 | $12.23 | $11.35 | $12.18 | 25,951 | — | — | — | — | — |
| 2024-03-07 | $11.48 | $11.52 | $11.09 | $11.44 | 24,362 | — | — | — | — | — |
| 2024-03-06 | $11.06 | $11.49 | $11.06 | $11.21 | 24,680 | — | — | — | — | — |
| 2024-03-05 | $11.23 | $11.57 | $11.06 | $11.07 | 15,359 | — | — | — | — | — |
| 2024-03-04 | $11.68 | $11.76 | $11.06 | $11.06 | 27,328 | — | — | — | — | — |
| 2024-03-01 | $11.28 | $11.57 | $11.28 | $11.36 | 9,745 | — | — | — | — | — |
| 2024-02-29 | $11.34 | $11.65 | $11.22 | $11.33 | 29,764 | — | — | — | $0.23 | — |
| 2024-02-28 | $12.00 | $12.07 | $11.36 | $11.36 | 35,060 | — | — | — | — | — |
| 2024-02-27 | $12.24 | $12.24 | $11.76 | $11.76 | 13,558 | — | — | — | — | — |
| 2024-02-26 | $11.65 | $12.25 | $11.57 | $12.25 | 47,347 | — | — | — | — | — |
| 2024-02-23 | $11.38 | $11.69 | $11.38 | $11.53 | 18,536 | — | — | — | — | — |
| 2024-02-22 | $11.39 | $11.68 | $11.34 | $11.34 | 52,538 | — | — | — | — | — |
| 2024-02-21 | $11.40 | $11.64 | $11.35 | $11.42 | 15,888 | — | — | — | — | — |
| 2024-02-20 | $11.63 | $11.68 | $11.38 | $11.40 | 7,097 | — | — | — | — | — |
| 2024-02-16 | $11.78 | $11.80 | $11.39 | $11.57 | 24,574 | — | — | — | — | — |
| 2024-02-15 | $11.76 | $11.85 | $10.92 | $11.75 | 39,085 | — | — | — | — | — |
| 2024-02-14 | $11.78 | $11.78 | $11.35 | $11.60 | 14,405 | — | — | — | — | — |
| 2024-02-13 | $11.71 | $11.86 | $11.24 | $11.61 | 46,924 | — | — | — | — | — |
| 2024-02-12 | $11.05 | $11.66 | $11.05 | $11.32 | 48,301 | — | — | — | — | — |
| 2024-02-09 | $10.69 | $11.05 | $10.56 | $10.91 | 31,989 | — | — | — | — | — |
| 2024-02-08 | $10.86 | $10.86 | $10.21 | $10.64 | 29,764 | — | — | — | — | — |
| 2024-02-07 | $10.59 | $10.71 | $10.29 | $10.43 | 22,244 | — | — | — | — | — |
| 2024-02-06 | $10.12 | $10.81 | $9.94 | $10.56 | 122,129 | — | — | — | — | — |
| 2024-02-05 | $11.56 | $11.56 | $10.05 | $10.11 | 97,872 | — | — | — | — | — |
| 2024-02-02 | $11.84 | $11.94 | $11.57 | $11.60 | 31,247 | — | — | — | — | — |
| 2024-02-01 | $12.08 | $12.08 | $11.85 | $11.98 | 16,842 | — | — | — | — | — |
| 2024-01-31 | $12.01 | $12.24 | $11.88 | $11.91 | 37,602 | — | — | — | — | — |
| 2024-01-30 | $12.07 | $12.19 | $11.94 | $12.10 | 14,194 | — | — | — | — | — |
| 2024-01-29 | $12.27 | $12.32 | $12.04 | $12.24 | 27,646 | — | — | — | — | — |
| 2024-01-26 | $12.27 | $12.27 | $11.99 | $12.25 | 15,253 | — | — | — | — | — |
| 2024-01-25 | $12.37 | $12.37 | $11.99 | $12.23 | 22,032 | — | — | — | — | — |
| 2024-01-24 | $12.26 | $12.36 | $12.14 | $12.28 | 12,499 | — | — | — | — | — |
| 2024-01-23 | $12.34 | $12.47 | $11.87 | $12.24 | 36,225 | — | — | — | — | — |
| 2024-01-22 | $12.28 | $12.43 | $11.99 | $12.24 | 21,608 | — | — | — | — | — |
| 2024-01-19 | $12.55 | $12.55 | $12.15 | $12.27 | 25,845 | — | — | — | — | — |
| 2024-01-18 | $12.41 | $12.58 | $12.12 | $12.46 | 20,125 | — | — | — | — | — |
| 2024-01-17 | $12.07 | $12.41 | $11.95 | $12.31 | 23,621 | — | — | — | — | — |
| 2024-01-16 | $12.46 | $13.00 | $12.04 | $12.08 | 65,884 | — | — | — | — | — |
| 2024-01-12 | $11.88 | $12.87 | $11.71 | $12.57 | 75,735 | — | — | — | — | — |
| 2024-01-11 | $11.89 | $11.99 | $11.58 | $11.81 | 31,671 | — | — | — | — | — |
| 2024-01-10 | $12.27 | $12.32 | $11.78 | $11.80 | 54,338 | — | — | — | — | — |
| 2024-01-09 | $12.06 | $12.16 | $11.76 | $11.96 | 34,107 | — | — | — | — | — |
| 2024-01-08 | $12.27 | $12.27 | $11.71 | $11.95 | 63,448 | — | — | — | — | — |
| 2024-01-05 | $12.59 | $12.79 | $11.73 | $12.22 | 92,576 | — | — | — | — | — |
| 2024-01-04 | $12.31 | $13.15 | $12.18 | $12.57 | 122,023 | — | — | — | — | — |
| 2024-01-03 | $12.18 | $12.71 | $12.18 | $12.39 | 71,498 | — | — | — | — | — |
| 2024-01-02 | $12.32 | $12.65 | $12.08 | $12.30 | 68,638 | — | — | — | — | — |
| 2023-12-29 | $12.31 | $12.82 | $12.31 | $12.57 | 42,899 | — | — | — | — | — |
| 2023-12-28 | $13.05 | $13.49 | $12.06 | $12.68 | 120,752 | — | — | — | — | — |
| 2023-12-27 | $12.92 | $13.20 | $12.92 | $13.13 | 41,839 | — | — | — | — | — |
| 2023-12-26 | $13.17 | $13.17 | $12.87 | $12.92 | 60,058 | — | — | — | — | — |
| 2023-12-22 | $12.37 | $13.09 | $12.25 | $12.99 | 60,270 | — | — | — | — | — |
| 2023-12-21 | $12.52 | $13.02 | $12.13 | $12.52 | 34,001 | — | — | — | — | — |
| 2023-12-20 | $12.33 | $12.74 | $12.28 | $12.35 | 22,773 | — | — | — | — | — |
| 2023-12-19 | $12.27 | $12.70 | $11.94 | $12.49 | 60,270 | — | — | — | — | — |
| 2023-12-18 | $11.99 | $12.37 | $11.86 | $12.20 | 48,407 | — | — | — | — | — |
| 2023-12-15 | $11.05 | $11.88 | $11.02 | $11.81 | 97,025 | — | — | — | — | — |
| 2023-12-14 | $11.71 | $12.06 | $10.92 | $11.03 | 123,082 | — | — | — | — | — |
| 2023-12-13 | $12.06 | $12.30 | $11.15 | $11.64 | 130,708 | — | — | — | — | — |
| 2023-12-12 | $12.84 | $12.87 | $11.89 | $12.06 | 97,766 | — | — | — | — | — |
| 2023-12-11 | $14.32 | $14.32 | $12.75 | $12.93 | 187,165 | — | — | — | — | — |
| 2023-12-08 | $14.42 | $14.62 | $14.17 | $14.32 | 40,674 | — | — | — | — | — |
| 2023-12-07 | $15.83 | $15.83 | $13.93 | $14.16 | 65,460 | — | — | — | — | — |
| 2023-12-06 | $15.13 | $15.47 | $14.46 | $14.61 | 49,466 | — | — | — | — | — |
| 2023-12-05 | $14.86 | $15.58 | $14.64 | $15.28 | 66,837 | — | — | — | — | — |
| 2023-12-04 | $14.70 | $15.20 | $14.70 | $14.92 | 30,400 | — | — | — | — | — |
| 2023-12-01 | $14.11 | $15.43 | $13.72 | $15.37 | 86,115 | — | — | — | — | — |
| 2023-11-30 | $14.27 | $14.44 | $13.92 | $14.12 | 36,649 | — | — | — | $0.24 | — |
| 2023-11-29 | $14.79 | $15.11 | $14.24 | $14.31 | 51,055 | — | — | — | — | — |
| 2023-11-28 | $14.97 | $15.10 | $14.56 | $14.78 | 34,954 | — | — | — | — | — |
| 2023-11-27 | $14.88 | $15.20 | $14.04 | $14.84 | 51,902 | — | — | — | — | — |
| 2023-11-24 | $14.57 | $15.55 | $14.42 | $14.87 | 42,899 | — | — | — | — | — |
| 2023-11-22 | $13.07 | $14.94 | $13.07 | $14.61 | 86,433 | — | — | — | — | — |
| 2023-11-21 | $13.22 | $13.30 | $12.94 | $13.07 | 26,163 | — | — | — | — | — |
| 2023-11-20 | $13.47 | $13.83 | $12.92 | $13.14 | 68,214 | — | — | — | — | — |
| 2023-11-17 | $12.85 | $13.52 | $12.75 | $13.29 | 84,738 | — | — | — | — | — |
| 2023-11-16 | $14.64 | $14.91 | $12.47 | $12.72 | 236,842 | — | — | — | — | — |
| 2023-11-15 | $14.16 | $14.38 | $12.99 | $13.24 | 118,209 | — | — | — | — | — |
| 2023-11-14 | $16.05 | $16.90 | $13.87 | $14.16 | 170,747 | — | — | — | — | — |
| 2023-11-13 | $14.63 | $15.48 | $14.21 | $15.34 | 310,564 | — | — | — | — | — |
| 2023-11-10 | $14.16 | $15.11 | $13.22 | $13.88 | 257,286 | — | — | — | — | — |
| 2023-11-09 | $12.56 | $13.64 | $11.99 | $13.41 | 235,677 | — | — | — | — | — |
| 2023-11-08 | $12.15 | $12.15 | $11.09 | $11.49 | 5,720 | — | — | — | — | — |
| 2023-11-07 | $12.50 | $12.50 | $10.54 | $11.40 | 14,935 | — | — | — | — | — |
| 2023-11-06 | $11.97 | $11.97 | $11.63 | $11.86 | 6,355 | — | — | — | — | — |
| 2023-11-03 | $11.99 | $12.51 | $11.99 | $12.08 | 16,524 | — | — | — | — | — |
| 2023-11-02 | $11.64 | $12.27 | $11.64 | $12.23 | 21,290 | — | — | — | — | — |
| 2023-11-01 | $11.61 | $11.71 | $11.52 | $11.71 | 11,440 | — | — | — | — | — |
| 2023-10-31 | $11.72 | $11.87 | $11.31 | $11.81 | 21,608 | — | — | — | — | — |
| 2023-10-30 | $11.59 | $11.94 | $11.54 | $11.89 | 11,863 | — | — | — | — | — |
| 2023-10-27 | $11.43 | $12.35 | $11.43 | $11.51 | 16,630 | — | — | — | — | — |
| 2023-10-26 | $11.60 | $11.77 | $11.38 | $11.63 | 15,677 | — | — | — | — | — |
| 2023-10-25 | $11.85 | $11.93 | $11.33 | $11.48 | 27,858 | — | — | — | — | — |
| 2023-10-24 | $11.55 | $11.91 | $11.46 | $11.82 | 6,038 | — | — | — | — | — |
| 2023-10-23 | $11.52 | $11.79 | $11.29 | $11.43 | 25,845 | — | — | — | — | — |
| 2023-10-20 | $12.01 | $12.09 | $11.58 | $11.85 | 13,770 | — | — | — | — | — |
| 2023-10-19 | $11.74 | $12.24 | $11.70 | $11.98 | 11,757 | — | — | — | — | — |
| 2023-10-18 | $11.89 | $12.18 | $11.44 | $11.66 | 22,350 | — | — | — | — | — |
| 2023-10-17 | $11.57 | $12.85 | $11.57 | $11.88 | 80,925 | — | — | — | — | — |
| 2023-10-16 | $11.18 | $11.65 | $11.08 | $11.26 | 39,191 | — | — | — | — | — |
| 2023-10-13 | $11.15 | $11.48 | $10.86 | $11.32 | 9,427 | — | — | — | — | — |
| 2023-10-12 | $11.51 | $11.51 | $11.11 | $11.15 | 15,147 | — | — | — | — | — |
| 2023-10-11 | $11.40 | $11.60 | $11.40 | $11.47 | 19,807 | — | — | — | — | — |
| 2023-10-10 | $10.79 | $11.66 | $10.79 | $11.40 | 34,001 | — | — | — | — | — |
| 2023-10-09 | $10.67 | $10.90 | $10.67 | $10.72 | 12,711 | — | — | — | — | — |
| 2023-10-06 | $10.32 | $10.81 | $10.32 | $10.74 | 7,732 | — | — | — | — | — |
| 2023-10-05 | $9.91 | $10.70 | $9.71 | $10.55 | 52,961 | — | — | — | — | — |
| 2023-10-04 | $10.38 | $10.39 | $9.68 | $9.87 | 73,616 | — | — | — | — | — |
| 2023-10-03 | $10.63 | $10.86 | $10.11 | $10.46 | 91,729 | — | — | — | — | — |
| 2023-10-02 | $11.05 | $11.46 | $10.84 | $10.93 | 76,370 | — | — | — | — | — |
| 2023-09-29 | $11.71 | $11.71 | $11.23 | $11.26 | 77,217 | — | — | — | — | — |
| 2023-09-28 | $11.73 | $11.74 | $11.42 | $11.59 | 42,051 | — | — | — | — | — |
| 2023-09-27 | $12.07 | $12.13 | $11.50 | $11.74 | 177,102 | — | — | — | — | — |
| 2023-09-26 | $11.97 | $12.07 | $11.29 | $11.61 | 31,565 | — | — | — | — | — |
| 2023-09-25 | $11.37 | $11.99 | $11.08 | $11.80 | 26,269 | — | — | — | — | — |
| 2023-09-22 | $11.28 | $12.08 | $11.28 | $11.73 | 21,608 | — | — | — | — | — |
| 2023-09-21 | $11.08 | $11.66 | $10.86 | $11.48 | 19,596 | — | — | — | — | — |
| 2023-09-20 | $11.23 | $11.63 | $11.15 | $11.30 | 14,511 | — | — | — | — | — |
| 2023-09-19 | $11.54 | $11.66 | $10.93 | $11.39 | 56,880 | — | — | — | — | — |
| 2023-09-18 | $10.95 | $11.28 | $10.17 | $11.13 | 33,471 | — | — | — | — | — |
| 2023-09-15 | $10.24 | $11.22 | $10.17 | $11.06 | 287,262 | — | — | — | — | — |
| 2023-09-14 | $9.44 | $10.53 | $9.38 | $10.24 | 69,909 | — | — | — | — | — |
| 2023-09-13 | $9.89 | $10.15 | $9.26 | $9.46 | 35,272 | — | — | — | — | — |
| 2023-09-12 | $9.49 | $10.23 | $9.45 | $10.00 | 52,114 | — | — | — | — | — |
| 2023-09-11 | $9.56 | $9.68 | $9.43 | $9.52 | 46,394 | — | — | — | — | — |
| 2023-09-08 | $9.49 | $9.96 | $9.18 | $9.38 | 120,963 | — | — | — | — | — |
| 2023-09-07 | $9.97 | $10.38 | $9.14 | $9.39 | 75,840 | — | — | — | — | — |
| 2023-09-06 | $10.48 | $10.54 | $9.92 | $10.07 | 23,833 | — | — | — | — | — |
| 2023-09-05 | $10.70 | $11.23 | $10.36 | $10.53 | 15,677 | — | — | — | — | — |
| 2023-09-01 | $10.51 | $10.92 | $10.26 | $10.70 | 45,335 | — | — | — | — | — |
| 2023-08-31 | $11.21 | $11.23 | $10.16 | $10.23 | 24,256 | — | — | — | $0.16 | — |
| 2023-08-30 | $11.02 | $11.20 | $10.72 | $11.09 | 26,798 | — | — | — | — | — |
| 2023-08-29 | $11.30 | $11.33 | $10.86 | $10.89 | 31,459 | — | — | — | — | — |
| 2023-08-28 | $11.30 | $11.47 | $10.97 | $11.21 | 24,150 | — | — | — | — | — |
| 2023-08-25 | $11.54 | $11.54 | $10.92 | $11.21 | 29,341 | — | — | — | — | — |
| 2023-08-24 | $11.44 | $11.80 | $11.03 | $11.55 | 20,231 | — | — | — | — | — |
| 2023-08-23 | $10.76 | $12.09 | $10.73 | $11.36 | 25,527 | — | — | — | — | — |
| 2023-08-22 | $10.39 | $10.84 | $10.34 | $10.72 | 31,141 | — | — | — | — | — |
| 2023-08-21 | $10.89 | $10.99 | $10.35 | $10.39 | 40,674 | — | — | — | — | — |
| 2023-08-18 | $10.43 | $10.91 | $10.40 | $10.81 | 52,961 | — | — | — | — | — |
| 2023-08-17 | $10.89 | $11.33 | $10.50 | $10.53 | 52,961 | — | — | — | — | — |
| 2023-08-16 | $11.37 | $11.84 | $10.73 | $10.85 | 44,276 | — | — | — | — | — |
| 2023-08-15 | $11.85 | $11.99 | $11.36 | $11.51 | 24,998 | — | — | — | — | — |
| 2023-08-14 | $12.45 | $12.45 | $11.86 | $11.94 | 23,833 | — | — | — | — | — |
| 2023-08-11 | $12.27 | $12.56 | $12.19 | $12.38 | 15,677 | — | — | — | — | — |
| 2023-08-10 | $13.41 | $13.45 | $12.08 | $12.16 | 63,448 | — | — | — | — | — |
| 2023-08-09 | $13.43 | $13.69 | $12.49 | $13.09 | 52,538 | — | — | — | — | — |
| 2023-08-08 | $12.61 | $14.01 | $12.51 | $13.69 | 44,170 | — | — | — | — | — |
| 2023-08-07 | $11.75 | $12.79 | $11.75 | $12.69 | 65,142 | — | — | — | — | — |
| 2023-08-04 | $11.68 | $11.91 | $11.61 | $11.61 | 19,913 | — | — | — | — | — |
| 2023-08-03 | $11.81 | $12.06 | $11.64 | $11.88 | 29,552 | — | — | — | — | — |
| 2023-08-02 | $12.39 | $12.77 | $11.91 | $12.00 | 45,441 | — | — | — | — | — |
| 2023-08-01 | $12.99 | $13.21 | $12.07 | $12.30 | 38,344 | — | — | — | — | — |
| 2023-07-31 | $12.93 | $13.73 | $12.61 | $13.43 | 67,261 | — | — | — | — | — |
| 2023-07-28 | $12.75 | $13.23 | $12.46 | $13.18 | 48,936 | — | — | — | — | — |
| 2023-07-27 | $12.75 | $12.89 | $12.33 | $12.83 | 33,789 | — | — | — | — | — |
| 2023-07-26 | $11.74 | $12.91 | $11.65 | $12.75 | 55,397 | — | — | — | — | — |
| 2023-07-25 | $11.69 | $12.11 | $11.62 | $12.07 | 48,195 | — | — | — | — | — |
| 2023-07-24 | $11.67 | $12.33 | $11.59 | $11.74 | 49,360 | — | — | — | — | — |
| 2023-07-21 | $12.89 | $13.10 | $11.64 | $11.67 | 78,700 | — | — | — | — | — |
| 2023-07-20 | $13.89 | $13.95 | $12.56 | $12.89 | 112,701 | — | — | — | — | — |
| 2023-07-19 | $12.59 | $14.02 | $12.59 | $13.70 | 129,755 | — | — | — | — | — |
| 2023-07-18 | $11.89 | $12.98 | $11.52 | $12.59 | 156,236 | — | — | — | — | — |
| 2023-07-17 | $11.54 | $11.71 | $11.33 | $11.50 | 135,475 | — | — | — | — | — |
| 2023-07-14 | $11.54 | $11.54 | $11.15 | $11.33 | 64,401 | — | — | — | — | — |
| 2023-07-13 | $11.47 | $11.67 | $11.30 | $11.50 | 68,638 | — | — | — | — | — |
| 2023-07-12 | $11.28 | $11.53 | $11.04 | $11.38 | 88,127 | — | — | — | — | — |
| 2023-07-11 | $11.66 | $11.66 | $10.90 | $11.04 | 92,576 | — | — | — | — | — |
| 2023-07-10 | $11.61 | $11.66 | $11.29 | $11.29 | 82,408 | — | — | — | — | — |
| 2023-07-07 | $10.38 | $11.40 | $10.38 | $11.08 | 157,824 | — | — | — | — | — |
| 2023-07-06 | $10.15 | $10.38 | $9.86 | $10.25 | 92,894 | — | — | — | — | — |
| 2023-07-05 | $10.24 | $10.61 | $10.04 | $10.04 | 71,604 | — | — | — | — | — |
| 2023-07-03 | $10.20 | $10.29 | $9.82 | $10.05 | 62,282 | — | — | — | — | — |
| 2023-06-30 | $10.07 | $10.30 | $9.80 | $10.02 | 72,027 | — | — | — | — | — |
| 2023-06-29 | $10.05 | $10.31 | $9.45 | $10.07 | 92,788 | — | — | — | — | — |
| 2023-06-28 | $9.25 | $10.38 | $9.25 | $10.33 | 97,449 | — | — | — | — | — |
| 2023-06-27 | $9.29 | $10.48 | $9.25 | $9.51 | 283,131 | — | — | — | — | — |
| 2023-06-26 | $10.15 | $12.27 | $9.55 | $10.00 | 86,962 | — | — | — | — | — |
| 2023-06-23 | $9.74 | $10.86 | $8.83 | $10.86 | 519,338 | — | — | — | — | — |
| 2023-06-22 | $8.35 | $18.69 | $8.35 | $10.38 | 528,447 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.