Sealsq Corp LAES

-89.3%vs Day 1

Spinoff of Wisekey International Holding SA (WKEY) · Unknown-TBD · Spun May 24, 2023

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	May 24, 2023
Days since spinoff	1223 days · 1220 trading-day window
Structure	Unknown-TBD
Parent	Wisekey International Holding SA (WKEY)
Day-1 reaction
Day 1 open	$17.82
Day 1 return (open→close)	+23.3%
Day 1 price (close)	$21.97
Day 1 range	$12.64 – $26.00 +105.7% spread
Day 1 low held?	Breached after 4 sessions to -97.7% below
Price levels
Post-spin low (closing)	$0.34 on Nov 11, 2024 · 537 days post-spin
Lowest traded	$0.29 on Aug 12, 2024 · 446 days post-spin
Current price (Sep 25, 2026)	$2.35
Returns
Return vs Day 1 (close)	-89.3%
— range by day 1 entry theoretical bounds	-91.0% to -81.4%
Return vs post-spin low	+591.2%
First-quarter return (≈90d)	-73.7%
1-year return	-95.4%
3-year return	-84.6%
Annualized return (CAGR)	-48.8%
Versus benchmarks
S&P 500 over same window	+96.8%
Annualized excess vs S&P	-71.3%
Risk & recovery
Max drawdown	-98.5%
Shares & ownership
Shares outstanding Dec 31, 2025	193,024,929
Free float	215,910,092 97% of shares outstanding
Held by institutions	7% insiders 2.7%
Share count trend Dec 2024 → Dec 2025	+90.1% net issuance
Volume & liquidity
Traded per day 20-session median	$12M
Normal volume baseline	18,050 shares · now 293.19x
Day 1 volume	10.8x normal · first week 4.4x
Decay	half in 2 sessions · normal by 10

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	$2.34	$2.37	$2.30	$2.35	5,344,400	215,910,092	2.77%	$454M	—	—
2026-09-24	$2.27	$2.33	$2.24	$2.32	5,083,900	215,910,092	2.63%	$448M	—	—
2026-09-23	$2.47	$2.48	$2.29	$2.30	4,976,200	215,910,092	2.58%	$444M	—	—
2026-09-22	$2.35	$2.37	$2.31	$2.35	3,602,000	215,910,092	1.87%	$454M	—	—
2026-09-21	$2.32	$2.38	$2.31	$2.36	5,383,700	215,910,092	2.79%	$456M	—	—
2026-09-18	$2.33	$2.36	$2.22	$2.24	4,754,500	215,910,092	2.46%	$432M	—	—
2026-09-17	$2.25	$2.34	$2.25	$2.30	5,659,000	215,910,092	2.93%	$444M	—	—
2026-09-16	$2.32	$2.33	$2.15	$2.19	6,648,200	215,910,092	3.44%	$423M	—	—
2026-09-15	$2.34	$2.37	$2.25	$2.30	6,070,600	215,910,092	3.14%	$444M	—	—
2026-09-14	$2.31	$2.36	$2.28	$2.32	5,239,800	215,910,092	2.71%	$448M	—	—
2026-09-11	$2.42	$2.46	$2.37	$2.38	3,875,500	215,910,092	2.01%	$459M	—	—
2026-09-10	$2.36	$2.40	$2.34	$2.38	4,099,500	215,910,092	2.12%	$459M	—	—
2026-09-09	$2.43	$2.49	$2.40	$2.40	5,347,900	215,910,092	2.77%	$463M	—	—
2026-09-08	$2.51	$2.56	$2.45	$2.45	5,792,800	207,955,054	3.00%	$473M	—	—
2026-09-04	$2.41	$2.44	$2.39	$2.42	3,902,000	184,003,778	2.02%	$467M	—	—
2026-09-03	$2.39	$2.43	$2.38	$2.40	5,669,900	184,003,778	2.94%	$463M	—	—
2026-09-02	$2.37	$2.41	$2.35	$2.36	3,693,300	184,003,778	1.91%	$456M	—	—
2026-09-01	$2.41	$2.44	$2.33	$2.39	7,084,800	184,003,778	3.67%	$461M	—	—
2026-08-31	$2.47	$2.53	$2.45	$2.49	4,577,900	184,003,778	2.37%	$481M	—	—
2026-08-28	$2.57	$2.60	$2.44	$2.48	8,715,300	184,003,778	4.52%	$479M	—	—
2026-08-27	$2.53	$2.63	$2.52	$2.61	6,615,700	184,003,778	3.43%	$504M	—	—
2026-08-26	$2.52	$2.54	$2.44	$2.48	5,022,000	184,003,778	2.60%	$479M	—	—
2026-08-25	$2.51	$2.55	$2.48	$2.54	4,654,900	184,003,778	2.41%	$490M	—	—
2026-08-24	$2.50	$2.52	$2.45	$2.48	6,140,400	184,003,778	3.18%	$479M	—	—
2026-08-21	$2.50	$2.59	$2.48	$2.54	11,072,800	184,003,778	5.74%	$490M	—	—
2026-08-20	$2.60	$2.62	$2.48	$2.50	9,446,400	184,003,778	4.89%	$483M	—	—
2026-08-19	$2.76	$2.81	$2.58	$2.60	15,354,300	184,003,778	7.95%	$502M	—	—
2026-08-18	$2.70	$2.82	$2.67	$2.74	8,621,600	184,003,778	4.47%	$529M	—	—
2026-08-17	$2.94	$2.98	$2.84	$2.90	8,405,300	184,003,778	4.35%	$560M	—	—
2026-08-14	$2.84	$3.07	$2.82	$3.01	15,488,900	184,003,778	8.02%	$581M	—	—
2026-08-13	$2.65	$2.87	$2.62	$2.84	12,772,600	—	6.62%	$548M	—	—
2026-08-12	$2.61	$2.70	$2.57	$2.66	7,071,600	—	3.66%	$513M	—	—
2026-08-11	$2.59	$2.62	$2.53	$2.55	3,439,100	—	1.78%	$492M	—	—
2026-08-10	$2.59	$2.60	$2.50	$2.56	7,488,600	—	3.88%	$494M	—	—
2026-08-07	$2.52	$2.60	$2.47	$2.57	14,054,700	—	7.28%	$496M	—	—
2026-08-06	$2.46	$2.54	$2.39	$2.49	8,718,000	—	4.52%	$481M	—	—
2026-08-05	$2.49	$2.53	$2.43	$2.46	7,381,400	—	3.82%	$475M	—	—
2026-08-04	$2.60	$2.65	$2.51	$2.54	10,233,100	—	5.30%	$490M	—	—
2026-08-03	$2.34	$2.55	$2.32	$2.51	11,540,900	—	5.98%	$484M	—	—
2026-07-31	$2.44	$2.47	$2.33	$2.36	18,677,300	—	9.68%	$456M	—	—
2026-07-30	$2.30	$2.39	$2.30	$2.36	15,220,300	—	7.89%	$456M	—	—
2026-07-29	$2.30	$2.35	$2.22	$2.25	28,520,900	—	14.78%	$434M	—	—
2026-07-28	$2.41	$2.41	$2.26	$2.34	21,828,500	—	11.31%	$452M	—	—
2026-07-27	$2.46	$2.56	$2.37	$2.48	22,630,900	—	11.72%	$479M	—	—
2026-07-24	$2.53	$2.57	$2.43	$2.43	13,968,300	—	7.24%	$469M	—	—
2026-07-23	$2.53	$2.64	$2.51	$2.57	15,101,900	—	7.82%	$496M	—	—
2026-07-22	$2.56	$2.65	$2.55	$2.60	13,977,300	—	7.24%	$502M	—	—
2026-07-21	$2.60	$2.67	$2.57	$2.59	12,432,800	—	6.44%	$500M	—	—
2026-07-20	$2.55	$2.62	$2.50	$2.57	14,166,100	—	7.34%	$496M	—	—
2026-07-17	$2.37	$2.58	$2.35	$2.54	16,547,000	—	8.57%	$490M	—	—
2026-07-16	$2.52	$2.57	$2.42	$2.44	11,711,100	—	6.07%	$471M	—	—
2026-07-15	$2.75	$2.80	$2.59	$2.65	12,662,900	—	6.56%	$512M	—	—
2026-07-14	$2.78	$2.79	$2.67	$2.72	11,032,600	—	5.72%	$525M	—	—
2026-07-13	$2.75	$2.76	$2.66	$2.71	9,342,300	—	4.84%	$523M	—	—
2026-07-10	$2.93	$2.97	$2.80	$2.80	9,015,300	—	4.67%	$540M	—	—
2026-07-09	$2.85	$2.92	$2.80	$2.87	12,233,200	—	6.34%	$554M	—	—
2026-07-08	$2.73	$2.91	$2.73	$2.84	10,549,400	—	5.47%	$548M	—	—
2026-07-07	$2.92	$2.94	$2.74	$2.80	12,584,900	—	6.52%	$540M	—	—
2026-07-06	$2.99	$3.15	$2.97	$3.00	13,215,900	—	6.85%	$579M	—	—
2026-07-02	$3.11	$3.20	$2.87	$3.03	24,234,500	—	12.56%	$585M	—	—
2026-07-01	$3.10	$3.25	$3.06	$3.10	15,680,200	—	8.12%	$598M	—	—
2026-06-30	$3.19	$3.35	$3.11	$3.15	17,925,500	—	9.29%	$608M	—	—
2026-06-29	$3.13	$3.30	$3.04	$3.21	23,452,100	—	12.15%	$620M	—	—
2026-06-26	$3.08	$3.17	$3.03	$3.12	21,296,300	—	11.03%	$602M	—	—
2026-06-25	$3.27	$3.45	$3.08	$3.17	24,037,400	—	12.45%	$612M	—	—
2026-06-24	$3.28	$3.34	$3.10	$3.23	21,062,200	—	10.91%	$623M	—	—
2026-06-23	$3.02	$3.43	$2.97	$3.34	37,992,300	—	19.68%	$645M	—	—
2026-06-22	$3.10	$3.27	$3.07	$3.10	16,997,000	—	8.81%	$598M	—	—
2026-06-18	$3.12	$3.15	$2.97	$3.12	20,205,200	—	10.47%	$602M	—	—
2026-06-17	$3.09	$3.18	$2.98	$3.01	22,244,300	—	11.52%	$581M	—	—
2026-06-16	$3.33	$3.35	$3.07	$3.07	20,058,300	—	10.39%	$593M	—	—
2026-06-15	$3.29	$3.51	$3.20	$3.37	21,392,700	—	11.08%	$650M	—	—
2026-06-12	$3.20	$3.22	$3.05	$3.10	21,897,300	—	11.34%	$598M	—	—
2026-06-11	$3.03	$3.21	$2.98	$3.20	21,075,100	—	10.92%	$618M	—	—
2026-06-10	$3.06	$3.26	$3.02	$3.04	18,151,700	—	9.40%	$587M	—	—
2026-06-09	$3.24	$3.36	$2.94	$3.08	20,165,100	—	10.45%	$595M	—	—
2026-06-08	$3.35	$3.36	$3.21	$3.22	9,571,200	—	4.96%	$622M	—	—
2026-06-05	$3.54	$3.56	$3.06	$3.20	17,959,800	—	9.30%	$618M	—	—
2026-06-04	$3.36	$3.80	$3.36	$3.65	22,238,400	—	11.52%	$705M	—	—
2026-06-03	$3.65	$3.66	$3.43	$3.46	17,232,600	—	8.93%	$668M	—	—
2026-06-02	$3.56	$3.84	$3.55	$3.71	18,754,700	—	9.72%	$716M	—	—
2026-06-01	$3.39	$3.64	$3.34	$3.55	16,328,800	—	8.46%	$685M	—	—
2026-05-29	$3.65	$3.66	$3.36	$3.48	19,815,400	—	10.27%	$672M	—	—
2026-05-28	$3.48	$3.83	$3.41	$3.72	22,262,700	—	11.53%	$718M	—	—
2026-05-27	$3.42	$3.53	$3.25	$3.48	21,504,100	—	11.14%	$672M	—	—
2026-05-26	$3.51	$3.90	$3.48	$3.56	33,216,500	—	17.21%	$687M	—	—
2026-05-22	$3.26	$3.56	$3.25	$3.38	31,404,200	—	16.27%	$652M	—	—
2026-05-21	$2.92	$3.37	$2.91	$3.27	35,480,800	—	18.38%	$631M	—	—
2026-05-20	$2.72	$2.86	$2.70	$2.85	8,623,800	—	4.47%	$550M	—	—
2026-05-19	$2.71	$2.75	$2.56	$2.71	9,101,700	—	4.72%	$523M	—	—
2026-05-18	$2.88	$2.89	$2.69	$2.79	10,598,900	—	5.49%	$539M	—	—
2026-05-15	$2.93	$2.94	$2.82	$2.87	8,150,400	—	4.22%	$554M	—	—
2026-05-14	$2.90	$3.13	$2.83	$3.09	10,810,000	—	5.60%	$596M	—	—
2026-05-13	$3.00	$3.09	$2.90	$2.96	9,361,300	—	4.85%	$571M	—	—
2026-05-12	$3.05	$3.24	$2.87	$2.94	12,715,700	—	6.59%	$567M	—	—
2026-05-11	$2.86	$3.17	$2.79	$3.06	13,581,800	—	7.04%	$591M	—	—
2026-05-08	$3.08	$3.08	$2.87	$2.92	11,124,000	—	5.76%	$564M	—	—
2026-05-07	$3.24	$3.29	$3.01	$3.05	9,984,300	—	5.17%	$589M	—	—
2026-05-06	$2.95	$3.36	$2.92	$3.32	15,728,500	—	8.15%	$641M	—	—
2026-05-05	$2.98	$3.00	$2.78	$2.91	9,928,900	—	5.14%	$562M	—	—
2026-05-04	$2.89	$3.20	$2.84	$2.97	15,457,400	—	8.01%	$573M	—	—
2026-05-01	$2.90	$2.91	$2.78	$2.87	4,459,600	—	2.31%	$554M	—	—
2026-04-30	$2.63	$2.92	$2.62	$2.90	6,205,800	—	3.22%	$560M	—	—
2026-04-29	$2.76	$2.77	$2.61	$2.64	4,665,400	—	2.42%	$510M	—	—
2026-04-28	$2.77	$2.78	$2.68	$2.77	5,707,800	—	2.96%	$535M	—	—
2026-04-27	$2.89	$2.92	$2.77	$2.85	6,498,300	—	3.37%	$550M	—	—
2026-04-24	$2.89	$2.99	$2.81	$2.95	7,560,500	—	3.92%	$569M	—	—
2026-04-23	$3.02	$3.02	$2.78	$2.81	11,131,800	—	5.77%	$542M	—	—
2026-04-22	$3.02	$3.18	$2.96	$3.06	13,390,300	—	6.94%	$591M	—	—
2026-04-21	$3.00	$3.28	$2.94	$2.96	21,370,100	—	11.07%	$571M	—	—
2026-04-20	$2.64	$2.96	$2.63	$2.94	18,297,500	—	9.48%	$567M	—	—
2026-04-17	$2.83	$2.87	$2.64	$2.70	18,592,900	—	9.63%	$521M	—	—
2026-04-16	$2.73	$2.78	$2.57	$2.75	34,457,600	—	17.85%	$531M	—	—
2026-04-15	$2.81	$2.92	$2.67	$2.80	44,637,800	—	23.13%	$540M	—	—
2026-04-14	$2.25	$2.62	$2.23	$2.59	23,420,000	—	12.13%	$500M	—	—
2026-04-13	$2.05	$2.15	$1.99	$2.14	13,060,400	—	6.77%	$413M	—	—
2026-04-10	$2.09	$2.17	$2.05	$2.10	9,392,800	—	4.87%	$405M	—	—
2026-04-09	$2.12	$2.13	$2.02	$2.09	10,866,200	—	5.63%	$403M	—	—
2026-04-08	$2.38	$2.43	$2.13	$2.14	19,333,400	—	10.02%	$413M	—	—
2026-04-07	$2.31	$2.32	$2.11	$2.12	20,350,400	—	10.54%	$409M	—	—
2026-04-06	$2.46	$2.53	$2.36	$2.38	6,419,800	—	3.33%	$459M	—	—
2026-04-02	$2.37	$2.52	$2.31	$2.50	6,487,700	—	3.36%	$483M	—	—
2026-04-01	$2.80	$2.82	$2.48	$2.51	11,322,400	—	5.87%	$484M	—	—
2026-03-31	$2.35	$2.68	$2.35	$2.62	8,514,500	—	4.41%	$506M	—	—
2026-03-30	$2.45	$2.48	$2.23	$2.31	8,458,200	—	4.38%	$446M	—	—
2026-03-27	$2.62	$2.63	$2.44	$2.45	7,441,100	—	3.85%	$473M	—	—
2026-03-26	$2.80	$2.82	$2.66	$2.67	5,130,700	—	2.66%	$515M	—	—
2026-03-25	$2.91	$3.02	$2.85	$2.87	4,351,500	—	2.25%	$554M	—	—
2026-03-24	$2.91	$2.99	$2.84	$2.88	3,981,600	—	2.06%	$556M	—	—
2026-03-23	$3.00	$3.07	$2.93	$2.96	4,411,200	—	2.29%	$571M	—	—
2026-03-20	$3.04	$3.06	$2.91	$2.96	4,220,200	—	2.19%	$571M	—	—
2026-03-19	$2.91	$3.16	$2.87	$3.07	7,405,000	—	3.84%	$593M	—	—
2026-03-18	$3.06	$3.11	$2.97	$3.01	7,616,200	—	3.95%	$581M	—	—
2026-03-17	$3.31	$3.31	$3.09	$3.11	14,153,100	—	7.33%	$600M	—	—
2026-03-16	$3.55	$3.58	$3.04	$3.20	31,851,600	—	16.50%	$618M	—	—
2026-03-13	$3.99	$4.05	$3.81	$3.86	3,261,000	—	1.69%	$745M	—	—
2026-03-12	$3.95	$3.97	$3.87	$3.92	3,239,300	—	1.68%	$757M	—	—
2026-03-11	$4.09	$4.14	$3.93	$3.98	2,768,400	—	1.43%	$768M	—	—
2026-03-10	$4.12	$4.21	$4.01	$4.01	2,989,800	—	1.55%	$774M	—	—
2026-03-09	$3.90	$4.24	$3.85	$4.17	4,829,200	—	2.50%	$805M	—	—
2026-03-06	$4.06	$4.34	$3.98	$3.99	7,048,700	—	3.65%	$770M	—	—
2026-03-05	$4.13	$4.35	$4.09	$4.24	8,042,800	—	4.17%	$818M	—	—
2026-03-04	$3.97	$4.30	$3.92	$4.19	8,794,200	—	4.56%	$809M	—	—
2026-03-03	$3.81	$4.09	$3.81	$3.92	7,257,800	—	3.76%	$757M	—	—
2026-03-02	$3.70	$4.11	$3.64	$4.01	7,116,700	—	3.69%	$774M	—	—
2026-02-27	$3.97	$4.02	$3.90	$3.93	3,904,200	—	2.02%	$759M	—	—
2026-02-26	$4.16	$4.21	$3.95	$4.13	4,549,200	—	2.36%	$797M	—	—
2026-02-25	$3.92	$4.20	$3.91	$4.04	4,765,500	—	2.47%	$780M	—	—
2026-02-24	$3.74	$3.94	$3.68	$3.92	3,439,500	—	1.78%	$757M	—	—
2026-02-23	$3.81	$3.83	$3.68	$3.77	3,608,400	—	1.87%	$728M	—	—
2026-02-20	$3.84	$3.95	$3.78	$3.95	3,813,100	—	1.98%	$762M	—	—
2026-02-19	$3.87	$3.96	$3.80	$3.91	2,226,300	—	1.15%	$755M	—	—
2026-02-18	$3.95	$4.02	$3.84	$3.90	3,286,500	—	1.70%	$753M	—	—
2026-02-17	$3.84	$3.97	$3.60	$3.88	5,401,800	—	2.80%	$749M	—	—
2026-02-13	$3.85	$3.97	$3.76	$3.85	3,765,500	—	1.95%	$743M	—	—
2026-02-12	$4.01	$4.01	$3.76	$3.84	4,205,000	—	2.18%	$741M	—	—
2026-02-11	$4.12	$4.12	$3.88	$4.00	5,214,400	—	2.70%	$772M	—	—
2026-02-10	$4.05	$4.20	$3.98	$4.06	6,657,000	—	3.45%	$784M	—	—
2026-02-09	$3.99	$4.04	$3.85	$3.96	5,033,000	—	2.61%	$764M	—	—
2026-02-06	$3.77	$4.11	$3.76	$4.00	7,784,200	—	4.03%	$772M	—	—
2026-02-05	$3.82	$3.98	$3.50	$3.52	10,333,500	—	5.35%	$679M	—	—
2026-02-04	$4.12	$4.14	$3.85	$4.00	8,898,600	—	4.61%	$772M	—	—
2026-02-03	$4.20	$4.25	$3.96	$4.19	5,521,900	—	2.86%	$809M	—	—
2026-02-02	$4.10	$4.28	$3.91	$4.06	7,629,700	—	3.95%	$784M	—	—
2026-01-30	$4.21	$4.33	$4.10	$4.11	8,300,700	—	4.30%	$793M	—	—
2026-01-29	$4.53	$4.55	$4.20	$4.32	8,386,900	—	4.34%	$834M	—	—
2026-01-28	$4.76	$4.77	$4.52	$4.59	6,630,000	—	3.43%	$886M	—	—
2026-01-27	$4.50	$4.84	$4.39	$4.76	8,899,400	—	4.61%	$919M	—	—
2026-01-26	$4.85	$4.90	$4.40	$4.46	13,211,500	—	6.84%	$861M	—	—
2026-01-23	$5.30	$5.30	$4.91	$4.92	13,286,300	—	6.88%	$950M	—	—
2026-01-22	$4.78	$5.48	$4.76	$5.18	26,860,000	—	13.92%	$1000M	—	—
2026-01-21	$4.54	$4.85	$4.17	$4.64	16,769,200	—	8.69%	$896M	—	—
2026-01-20	$4.33	$4.78	$4.25	$4.49	12,963,300	—	6.72%	$867M	—	—
2026-01-16	$4.81	$4.85	$4.51	$4.56	11,390,700	—	5.90%	$880M	—	—
2026-01-15	$4.36	$4.93	$4.30	$4.65	17,796,500	—	9.22%	$898M	—	—
2026-01-14	$4.30	$4.34	$4.17	$4.31	6,734,100	—	3.49%	$832M	—	—
2026-01-13	$4.38	$4.47	$4.15	$4.31	6,106,500	—	3.16%	$832M	—	—
2026-01-12	$4.15	$4.51	$4.07	$4.35	9,479,700	—	4.91%	$840M	—	—
2026-01-09	$4.19	$4.38	$4.16	$4.16	7,837,200	—	4.06%	$803M	—	—
2026-01-08	$4.05	$4.25	$4.01	$4.13	4,746,700	—	2.46%	$797M	—	—
2026-01-07	$4.27	$4.32	$4.07	$4.11	7,060,000	—	3.66%	$793M	—	—
2026-01-06	$4.35	$4.35	$4.02	$4.21	11,577,500	—	6.00%	$813M	—	—
2026-01-05	$4.40	$4.55	$4.34	$4.35	8,845,300	—	4.58%	$840M	—	—
2026-01-02	$3.91	$4.25	$3.83	$4.24	8,127,700	—	4.21%	$818M	—	—
2025-12-31	$3.92	$3.97	$3.71	$3.78	8,046,200	—	4.17%	$730M	—	—
2025-12-30	$3.96	$3.99	$3.84	$3.93	5,727,000	—	4.57%	$492M	—	—
2025-12-29	$3.89	$4.07	$3.83	$3.91	10,688,000	—	8.53%	$490M	—	—
2025-12-26	$4.09	$4.10	$3.93	$4.01	8,531,400	—	6.81%	$502M	—	—
2025-12-24	$4.20	$4.21	$4.03	$4.16	5,516,900	—	4.41%	$521M	—	—
2025-12-23	$4.38	$4.44	$4.11	$4.16	8,201,200	—	6.55%	$521M	—	—
2025-12-22	$4.31	$4.76	$4.29	$4.42	12,986,300	—	10.37%	$554M	—	—
2025-12-19	$4.20	$4.40	$4.03	$4.20	10,268,700	—	8.20%	$526M	—	—
2025-12-18	$4.19	$4.26	$4.03	$4.18	8,990,800	—	7.18%	$523M	—	—
2025-12-17	$4.19	$4.30	$3.84	$3.86	7,529,900	—	6.01%	$483M	—	—
2025-12-16	$3.91	$4.22	$3.91	$4.13	7,979,400	—	6.37%	$517M	—	—
2025-12-15	$4.32	$4.36	$3.90	$3.90	10,439,600	—	8.34%	$488M	—	—
2025-12-12	$4.67	$4.72	$4.17	$4.24	11,283,900	—	9.01%	$531M	—	—
2025-12-11	$4.64	$4.83	$4.50	$4.72	8,961,700	—	7.16%	$591M	—	—
2025-12-10	$4.84	$4.88	$4.63	$4.77	7,433,000	—	5.94%	$597M	—	—
2025-12-09	$4.80	$4.91	$4.45	$4.91	12,651,300	—	10.10%	$615M	—	—
2025-12-08	$4.85	$5.09	$4.74	$4.91	9,567,400	—	7.64%	$615M	—	—
2025-12-05	$4.95	$4.97	$4.67	$4.86	10,074,800	—	8.04%	$609M	—	—
2025-12-04	$4.69	$5.10	$4.60	$5.08	11,627,900	—	9.29%	$636M	—	—
2025-12-03	$4.39	$4.69	$4.24	$4.69	9,948,500	—	7.94%	$587M	—	—
2025-12-02	$4.24	$4.53	$4.24	$4.35	10,395,200	—	8.30%	$545M	—	—
2025-12-01	$4.41	$4.44	$4.16	$4.18	11,420,500	—	9.12%	$523M	—	—
2025-11-28	$4.21	$4.60	$4.21	$4.47	9,900,100	—	7.91%	$560M	—	—
2025-11-26	$4.35	$4.38	$4.05	$4.18	10,558,300	—	8.43%	$523M	—	—
2025-11-25	$4.09	$4.33	$3.88	$4.29	11,782,400	—	9.41%	$537M	—	—
2025-11-24	$3.81	$4.20	$3.76	$4.15	17,501,700	—	13.98%	$520M	—	—
2025-11-21	$3.63	$3.80	$3.30	$3.77	24,322,300	—	19.42%	$472M	—	—
2025-11-20	$4.19	$4.47	$3.62	$3.63	32,209,700	—	25.72%	$455M	—	—
2025-11-19	$4.26	$4.28	$3.92	$3.94	15,592,400	—	12.45%	$493M	—	—
2025-11-18	$4.05	$4.32	$3.97	$4.16	18,364,300	—	14.66%	$521M	—	—
2025-11-17	$4.63	$4.70	$4.04	$4.12	22,166,500	—	17.70%	$516M	—	—
2025-11-14	$4.50	$5.02	$4.44	$4.49	23,662,600	—	18.90%	$562M	—	—
2025-11-13	$5.05	$5.43	$4.80	$4.87	19,533,500	—	15.60%	$610M	—	—
2025-11-12	$5.66	$5.74	$5.32	$5.34	12,422,500	—	9.92%	$669M	—	—
2025-11-11	$5.85	$5.86	$5.39	$5.53	15,040,100	—	12.01%	$693M	—	—
2025-11-10	$6.22	$6.34	$5.90	$5.96	15,343,100	—	12.25%	$746M	—	—
2025-11-07	$5.63	$6.20	$5.45	$6.16	22,169,100	—	17.70%	$771M	—	—
2025-11-06	$6.43	$6.52	$5.99	$6.01	16,722,200	—	13.35%	$753M	—	—
2025-11-05	$6.13	$6.82	$5.95	$6.58	22,987,500	—	18.36%	$824M	—	—
2025-11-04	$6.09	$6.35	$5.78	$5.91	25,190,300	—	20.11%	$740M	—	—
2025-11-03	$7.16	$7.26	$6.35	$6.45	29,324,400	—	23.42%	$808M	—	—
2025-10-31	$6.75	$7.50	$6.61	$7.42	33,676,800	—	26.89%	$929M	—	—
2025-10-30	$6.24	$7.10	$6.04	$6.89	38,325,200	—	30.60%	$863M	—	—
2025-10-29	$6.53	$6.63	$6.15	$6.31	25,093,600	—	20.04%	$790M	—	—
2025-10-28	$6.70	$7.64	$6.35	$6.37	61,139,600	—	48.82%	$798M	—	—
2025-10-27	$7.02	$7.17	$6.65	$6.81	42,735,800	—	34.13%	$853M	—	—
2025-10-24	$5.92	$7.08	$5.80	$7.01	56,762,600	—	45.33%	$878M	—	—
2025-10-23	$6.01	$6.08	$5.66	$5.72	35,560,200	—	28.40%	$716M	—	—
2025-10-22	$5.70	$5.96	$5.12	$5.40	42,178,300	—	33.68%	$676M	—	—
2025-10-21	$6.39	$6.44	$5.77	$6.10	46,644,900	—	37.25%	$764M	—	—
2025-10-20	$7.37	$7.66	$6.41	$6.48	67,461,200	—	53.87%	$812M	—	—
2025-10-17	$6.55	$7.32	$6.50	$6.67	63,416,100	—	50.64%	$835M	—	—
2025-10-16	$7.65	$7.75	$6.10	$6.36	61,855,900	—	49.39%	$796M	—	—
2025-10-15	$8.26	$8.71	$6.62	$7.49	116,314,700	—	92.88%	$938M	—	—
2025-10-14	$6.11	$7.98	$6.07	$7.65	119,014,900	—	95.04%	$958M	—	—
2025-10-13	$5.99	$6.26	$5.87	$6.13	52,722,600	—	42.10%	$768M	—	—
2025-10-10	$6.51	$6.51	$5.35	$5.41	105,539,400	—	84.28%	$678M	—	—
2025-10-09	$4.63	$6.11	$4.40	$6.09	120,290,900	—	96.05%	$763M	—	—
2025-10-08	$4.47	$4.47	$4.21	$4.36	22,343,100	—	17.84%	$546M	—	—
2025-10-07	$5.22	$5.30	$4.29	$4.31	50,751,100	—	40.53%	$540M	—	—
2025-10-06	$4.56	$5.37	$4.17	$5.03	51,000,200	—	40.72%	$630M	—	—
2025-10-03	$4.50	$4.85	$4.31	$4.64	37,532,700	—	29.97%	$581M	—	—
2025-10-02	$4.06	$4.44	$3.94	$4.31	26,143,500	—	20.88%	$540M	—	—
2025-10-01	$3.72	$4.07	$3.70	$3.99	16,105,400	—	12.86%	$500M	—	—
2025-09-30	$3.67	$3.94	$3.57	$3.74	12,019,600	—	9.60%	$468M	—	—
2025-09-29	$3.83	$4.02	$3.61	$3.65	16,899,900	—	13.49%	$457M	—	—
2025-09-26	$3.99	$4.13	$3.70	$3.77	20,917,100	—	16.70%	$472M	—	—
2025-09-25	$3.55	$4.13	$3.50	$3.92	28,079,000	—	22.42%	$491M	—	—
2025-09-24	$4.06	$4.07	$3.70	$3.75	21,071,800	—	16.83%	$470M	—	—
2025-09-23	$4.47	$4.48	$3.88	$3.99	26,439,500	—	21.11%	$500M	—	—
2025-09-22	$4.35	$4.80	$3.90	$4.21	43,564,200	—	34.79%	$527M	—	—
2025-09-19	$3.56	$4.34	$3.56	$4.29	37,206,000	—	29.71%	$537M	—	—
2025-09-18	$3.93	$4.00	$3.60	$3.61	22,550,900	—	18.01%	$452M	—	—
2025-09-17	$3.40	$3.76	$3.35	$3.68	15,835,600	—	12.65%	$461M	—	—
2025-09-16	$3.42	$3.50	$3.28	$3.44	8,044,100	—	6.42%	$431M	—	—
2025-09-15	$3.42	$3.54	$3.19	$3.40	18,448,400	—	14.73%	$426M	—	—
2025-09-12	$2.89	$3.40	$2.86	$3.37	21,032,000	—	16.79%	$422M	—	—
2025-09-11	$2.69	$2.88	$2.68	$2.87	5,192,300	—	4.15%	$359M	—	—
2025-09-10	$2.83	$2.88	$2.60	$2.66	7,737,000	—	6.18%	$333M	—	—
2025-09-09	$2.53	$2.69	$2.49	$2.68	4,301,300	—	3.43%	$336M	—	—
2025-09-08	$2.57	$2.63	$2.52	$2.53	2,670,600	—	2.13%	$317M	—	—
2025-09-05	$2.61	$2.66	$2.54	$2.57	2,192,600	—	1.75%	$322M	—	—
2025-09-04	$2.55	$2.62	$2.54	$2.61	2,401,200	—	1.92%	$327M	—	—
2025-09-03	$2.66	$2.66	$2.53	$2.55	3,286,800	—	2.62%	$319M	—	—
2025-09-02	$2.60	$2.66	$2.54	$2.61	3,620,800	—	2.89%	$327M	—	—
2025-08-29	$2.80	$2.80	$2.67	$2.69	3,509,800	—	2.80%	$337M	—	—
2025-08-28	$2.77	$2.85	$2.73	$2.79	4,141,500	—	3.31%	$349M	—	—
2025-08-27	$2.85	$2.86	$2.73	$2.73	3,353,400	—	2.68%	$342M	—	—
2025-08-26	$2.80	$2.88	$2.77	$2.83	2,981,200	—	2.38%	$354M	—	—
2025-08-25	$2.74	$2.83	$2.68	$2.81	4,632,700	—	3.70%	$352M	—	—
2025-08-22	$2.61	$2.78	$2.56	$2.77	4,232,100	—	3.38%	$347M	—	—
2025-08-21	$2.60	$2.62	$2.54	$2.60	2,922,100	—	2.33%	$326M	—	—
2025-08-20	$2.52	$2.60	$2.44	$2.59	5,023,200	—	4.01%	$324M	—	—
2025-08-19	$2.75	$2.78	$2.55	$2.56	6,260,200	—	5.00%	$321M	—	—
2025-08-18	$2.75	$2.77	$2.69	$2.74	3,312,300	—	2.64%	$343M	—	—
2025-08-15	$2.83	$2.86	$2.73	$2.76	4,457,200	—	3.56%	$346M	—	—
2025-08-14	$2.78	$2.95	$2.74	$2.90	4,482,400	—	3.58%	$363M	—	—
2025-08-13	$2.88	$2.93	$2.78	$2.84	5,546,400	—	4.43%	$356M	—	—
2025-08-12	$2.89	$2.89	$2.72	$2.86	5,886,700	—	4.70%	$358M	—	—
2025-08-11	$2.71	$2.97	$2.69	$2.82	7,538,100	—	6.02%	$353M	—	—
2025-08-08	$2.74	$2.82	$2.66	$2.68	4,667,200	—	3.73%	$336M	—	—
2025-08-07	$2.81	$2.87	$2.67	$2.74	7,711,700	—	6.16%	$343M	—	—
2025-08-06	$2.90	$2.93	$2.79	$2.81	7,254,600	—	5.79%	$352M	—	—
2025-08-05	$3.01	$3.05	$2.93	$2.93	6,730,500	—	5.37%	$367M	—	—
2025-08-04	$3.05	$3.08	$2.97	$2.99	7,677,900	—	6.13%	$374M	—	—
2025-08-01	$2.97	$3.06	$2.92	$2.98	7,305,500	—	5.83%	$373M	—	—
2025-07-31	$3.15	$3.29	$3.09	$3.09	6,578,000	—	5.25%	$387M	—	—
2025-07-30	$3.09	$3.30	$3.08	$3.19	8,896,300	—	7.10%	$399M	—	—
2025-07-29	$3.22	$3.24	$3.06	$3.08	8,008,500	—	6.39%	$386M	—	—
2025-07-28	$3.35	$3.40	$3.21	$3.22	6,719,900	—	5.37%	$403M	—	—
2025-07-25	$3.38	$3.38	$3.25	$3.32	6,658,100	—	5.32%	$416M	—	—
2025-07-24	$3.45	$3.47	$3.37	$3.38	5,500,200	—	4.39%	$423M	—	—
2025-07-23	$3.41	$3.47	$3.31	$3.43	7,594,700	—	6.06%	$430M	—	—
2025-07-22	$3.53	$3.54	$3.25	$3.35	13,970,600	—	11.16%	$420M	—	—
2025-07-21	$3.82	$3.88	$3.42	$3.43	17,774,700	—	14.19%	$430M	—	—
2025-07-18	$3.88	$3.96	$3.68	$3.75	16,660,000	—	13.30%	$470M	—	—
2025-07-17	$3.60	$3.77	$3.47	$3.74	14,627,700	—	11.68%	$468M	—	—
2025-07-16	$3.48	$3.62	$3.36	$3.59	14,228,100	—	11.36%	$450M	—	—
2025-07-15	$3.58	$3.59	$3.33	$3.36	12,845,900	—	10.26%	$421M	—	—
2025-07-14	$3.56	$3.63	$3.31	$3.38	15,901,500	—	12.70%	$423M	—	—
2025-07-11	$3.75	$3.77	$3.61	$3.63	7,691,000	—	6.14%	$455M	—	—
2025-07-10	$3.90	$3.93	$3.78	$3.82	6,007,400	—	4.80%	$478M	—	—
2025-07-09	$4.03	$4.09	$3.72	$3.89	11,904,400	—	9.51%	$487M	—	—
2025-07-08	$3.95	$4.28	$3.92	$3.97	11,833,400	—	9.45%	$497M	—	—
2025-07-07	$3.98	$4.01	$3.82	$3.91	7,359,000	—	5.88%	$490M	—	—
2025-07-03	$4.09	$4.16	$3.91	$3.97	6,385,100	—	5.10%	$497M	—	—
2025-07-02	$3.90	$4.08	$3.85	$4.07	8,423,100	—	6.73%	$510M	—	—
2025-07-01	$4.01	$4.01	$3.81	$3.90	6,658,500	—	5.32%	$488M	—	—
2025-06-30	$4.13	$4.13	$4.01	$4.03	7,904,000	—	6.31%	$505M	—	—
2025-06-27	$4.39	$4.43	$3.90	$4.05	15,668,500	—	15.43%	$411M	—	—
2025-06-26	$3.97	$4.64	$3.91	$4.52	21,449,600	—	21.12%	$459M	—	—
2025-06-25	$4.22	$4.22	$3.87	$3.90	13,677,900	—	13.47%	$396M	—	—
2025-06-24	$3.90	$4.24	$3.83	$3.83	14,846,900	—	14.62%	$389M	—	—
2025-06-23	$3.78	$3.79	$3.43	$3.62	13,137,200	—	12.94%	$368M	—	—
2025-06-20	$3.76	$4.10	$3.76	$3.95	11,339,600	—	11.17%	$401M	—	—
2025-06-18	$3.72	$3.83	$3.69	$3.71	5,916,600	—	5.83%	$377M	—	—
2025-06-17	$3.91	$3.92	$3.69	$3.76	7,761,700	—	7.64%	$382M	—	—
2025-06-16	$4.06	$4.12	$3.90	$3.96	7,998,000	—	7.88%	$402M	—	—
2025-06-13	$3.93	$4.20	$3.82	$3.94	12,359,800	—	12.17%	$400M	—	—
2025-06-12	$4.31	$4.44	$4.18	$4.25	11,495,200	—	11.32%	$432M	—	—
2025-06-11	$4.14	$4.54	$4.02	$4.42	32,956,600	—	32.46%	$449M	—	—
2025-06-10	$4.11	$4.27	$3.86	$3.93	16,395,000	—	16.15%	$399M	—	—
2025-06-09	$3.57	$3.97	$3.48	$3.91	20,918,300	—	20.60%	$397M	—	—
2025-06-06	$3.30	$3.51	$3.26	$3.46	5,137,700	—	5.06%	$351M	—	—
2025-06-05	$3.53	$3.53	$3.16	$3.25	7,170,900	—	7.06%	$330M	—	—
2025-06-04	$3.48	$3.54	$3.39	$3.53	6,177,000	—	6.08%	$358M	—	—
2025-06-03	$3.47	$3.64	$3.37	$3.46	8,383,700	—	8.26%	$351M	—	—
2025-06-02	$3.31	$3.43	$3.21	$3.38	6,694,400	—	6.59%	$343M	—	—
2025-05-30	$3.49	$3.55	$3.28	$3.35	9,836,300	—	9.69%	$340M	—	—
2025-05-29	$3.81	$3.91	$3.62	$3.69	9,473,800	—	9.33%	$375M	—	—
2025-05-28	$3.88	$3.89	$3.58	$3.70	13,091,900	—	12.89%	$376M	—	—
2025-05-27	$3.83	$4.22	$3.61	$3.66	30,740,400	—	30.27%	$372M	—	—
2025-05-23	$3.55	$3.76	$3.40	$3.48	27,957,200	—	27.53%	$353M	—	—
2025-05-22	$3.67	$4.15	$3.45	$3.71	45,634,500	—	44.94%	$377M	—	—
2025-05-21	$3.33	$4.34	$3.25	$3.45	68,336,100	—	67.30%	$350M	—	—
2025-05-20	$3.40	$3.53	$3.11	$3.25	34,529,300	—	34.01%	$330M	—	—
2025-05-19	$2.45	$3.11	$2.40	$3.10	26,671,400	—	26.27%	$315M	—	—
2025-05-16	$2.41	$2.70	$2.38	$2.58	17,118,100	—	16.86%	$262M	—	—
2025-05-15	$2.42	$2.43	$2.35	$2.37	4,549,500	—	4.48%	$241M	—	—
2025-05-14	$2.43	$2.53	$2.32	$2.44	11,639,000	—	11.46%	$248M	—	—
2025-05-13	$2.42	$2.46	$2.35	$2.37	5,222,600	—	5.14%	$241M	—	—
2025-05-12	$2.48	$2.57	$2.38	$2.39	7,418,300	—	7.31%	$243M	—	—
2025-05-09	$2.50	$2.50	$2.33	$2.36	7,135,800	—	7.03%	$240M	—	—
2025-05-08	$2.45	$2.57	$2.35	$2.51	8,947,500	—	8.81%	$255M	—	—
2025-05-07	$2.39	$2.39	$2.28	$2.34	4,240,700	—	4.18%	$238M	—	—
2025-05-06	$2.33	$2.36	$2.27	$2.34	3,870,800	—	3.81%	$238M	—	—
2025-05-05	$2.79	$2.83	$2.18	$2.37	11,332,800	—	11.16%	$241M	—	—
2025-05-02	$2.51	$2.90	$2.50	$2.87	8,498,700	—	8.37%	$291M	—	—
2025-05-01	$2.50	$2.51	$2.42	$2.49	2,174,600	—	2.14%	$253M	—	—
2025-04-30	$2.48	$2.48	$2.37	$2.43	3,012,400	—	2.97%	$247M	—	—
2025-04-29	$2.66	$2.66	$2.54	$2.58	2,109,300	—	2.08%	$262M	—	—
2025-04-28	$2.62	$2.75	$2.55	$2.60	2,751,400	—	2.71%	$264M	—	—
2025-04-25	$2.60	$2.73	$2.55	$2.62	3,838,300	—	3.78%	$266M	—	—
2025-04-24	$2.55	$2.68	$2.54	$2.61	3,701,300	—	3.65%	$265M	—	—
2025-04-23	$2.42	$2.54	$2.41	$2.51	3,622,700	—	3.57%	$255M	—	—
2025-04-22	$2.27	$2.36	$2.25	$2.33	2,756,200	—	2.71%	$237M	—	—
2025-04-21	$2.33	$2.34	$2.18	$2.24	3,142,600	—	3.09%	$227M	—	—
2025-04-17	$2.44	$2.51	$2.32	$2.33	2,422,800	—	2.39%	$237M	—	—
2025-04-16	$2.41	$2.48	$2.36	$2.43	2,637,300	—	2.60%	$247M	—	—
2025-04-15	$2.51	$2.61	$2.50	$2.52	2,221,200	—	2.19%	$256M	—	—
2025-04-14	$2.68	$2.78	$2.51	$2.55	4,506,000	—	4.44%	$259M	—	—
2025-04-11	$2.58	$2.64	$2.46	$2.58	4,908,800	—	4.83%	$262M	—	—
2025-04-10	$2.61	$2.64	$2.46	$2.55	5,216,300	—	5.14%	$259M	—	—
2025-04-09	$2.30	$2.69	$2.28	$2.67	7,678,900	—	7.56%	$271M	—	—
2025-04-08	$2.58	$2.67	$2.28	$2.32	8,109,000	—	7.99%	$236M	—	—
2025-04-07	$2.16	$2.56	$2.12	$2.43	6,758,300	—	6.66%	$247M	—	—
2025-04-04	$2.45	$2.53	$2.22	$2.35	5,776,500	—	5.69%	$239M	—	—
2025-04-03	$2.53	$2.66	$2.50	$2.55	4,583,900	—	4.51%	$259M	—	—
2025-04-02	$2.60	$2.84	$2.56	$2.78	5,524,700	—	5.44%	$282M	—	—
2025-04-01	$2.64	$2.79	$2.51	$2.73	5,683,600	—	5.60%	$277M	—	—
2025-03-31	$2.50	$2.60	$2.48	$2.60	4,786,000	—	4.71%	$264M	—	—
2025-03-28	$2.80	$2.81	$2.60	$2.63	6,233,400	—	6.14%	$267M	—	—
2025-03-27	$2.93	$3.00	$2.80	$2.85	5,588,800	—	5.50%	$289M	—	—
2025-03-26	$3.07	$3.19	$2.91	$2.93	5,641,300	—	5.56%	$298M	—	—
2025-03-25	$3.11	$3.13	$3.01	$3.07	4,498,000	—	4.43%	$312M	—	—
2025-03-24	$3.08	$3.22	$3.08	$3.16	6,984,600	—	6.88%	$321M	—	—
2025-03-21	$2.85	$3.07	$2.79	$2.98	8,207,700	—	8.08%	$303M	—	—
2025-03-20	$3.21	$3.39	$3.07	$3.10	10,324,900	—	10.17%	$315M	—	—
2025-03-19	$3.44	$3.58	$3.28	$3.45	8,298,100	—	8.17%	$350M	—	—
2025-03-18	$3.44	$3.71	$3.21	$3.34	14,424,100	—	14.21%	$339M	—	—
2025-03-17	$3.73	$3.90	$3.53	$3.76	24,498,000	—	24.13%	$382M	—	—
2025-03-14	$2.86	$3.35	$2.85	$3.32	24,054,900	—	23.69%	$337M	—	—
2025-03-13	$2.69	$2.94	$2.66	$2.74	9,302,100	—	9.16%	$278M	—	—
2025-03-12	$2.71	$2.84	$2.62	$2.79	8,993,700	—	8.86%	$283M	—	—
2025-03-11	$2.51	$2.66	$2.40	$2.60	6,728,500	—	6.63%	$264M	—	—
2025-03-10	$2.77	$2.88	$2.50	$2.60	8,431,600	—	8.30%	$264M	—	—
2025-03-07	$2.67	$2.93	$2.57	$2.93	10,641,800	—	10.48%	$298M	—	—
2025-03-06	$2.49	$2.94	$2.39	$2.68	18,604,100	—	18.32%	$272M	—	—
2025-03-05	$2.58	$2.68	$2.39	$2.55	11,471,700	—	11.30%	$259M	—	—
2025-03-04	$2.03	$2.54	$1.99	$2.40	15,552,800	—	15.32%	$244M	—	—
2025-03-03	$2.92	$2.93	$2.24	$2.27	13,542,000	—	13.34%	$230M	—	—
2025-02-28	$2.90	$3.02	$2.80	$2.88	8,134,000	—	8.01%	$292M	—	—
2025-02-27	$3.27	$3.39	$2.95	$2.99	10,935,900	—	10.77%	$304M	—	—
2025-02-26	$3.15	$3.36	$3.05	$3.09	9,245,400	—	9.11%	$314M	—	—
2025-02-25	$3.02	$3.32	$2.91	$3.15	15,959,400	—	15.72%	$320M	—	—
2025-02-24	$3.28	$3.42	$3.05	$3.05	10,199,300	—	10.04%	$310M	—	—
2025-02-21	$3.62	$3.78	$3.32	$3.33	18,062,800	—	17.79%	$338M	—	—
2025-02-20	$3.81	$3.98	$3.61	$3.73	29,976,800	—	29.52%	$379M	—	—
2025-02-19	$3.02	$3.53	$2.98	$3.38	20,505,100	—	20.19%	$343M	—	—
2025-02-18	$3.26	$3.37	$2.98	$3.02	12,958,300	—	12.76%	$307M	—	—
2025-02-14	$3.51	$3.55	$3.28	$3.31	11,714,000	—	11.54%	$336M	—	—
2025-02-13	$3.75	$3.77	$3.46	$3.64	13,849,600	—	13.64%	$370M	—	—
2025-02-12	$3.52	$3.90	$3.46	$3.82	13,855,100	—	13.65%	$388M	—	—
2025-02-11	$4.24	$4.31	$3.68	$3.74	17,165,200	—	16.90%	$380M	—	—
2025-02-10	$3.90	$4.43	$3.71	$4.33	21,710,600	—	21.38%	$440M	—	—
2025-02-07	$4.09	$4.17	$3.80	$4.03	21,592,600	—	21.27%	$409M	—	—
2025-02-06	$4.47	$4.47	$3.93	$4.00	47,288,200	—	46.57%	$406M	—	—
2025-02-05	$3.20	$3.84	$3.02	$3.82	26,775,300	—	26.37%	$388M	—	—
2025-02-04	$3.12	$3.36	$3.05	$3.10	13,603,900	—	13.40%	$315M	—	—
2025-02-03	$2.93	$3.12	$2.76	$2.99	15,117,200	—	14.89%	$304M	—	—
2025-01-31	$3.12	$3.56	$3.08	$3.18	25,728,400	—	25.34%	$323M	—	—
2025-01-30	$3.49	$3.49	$3.03	$3.21	22,646,400	—	22.30%	$326M	—	—
2025-01-29	$3.61	$3.82	$3.28	$3.28	21,017,900	—	20.70%	$333M	—	—
2025-01-28	$4.02	$4.03	$3.45	$3.73	15,060,200	—	14.83%	$379M	—	—
2025-01-27	$3.90	$4.28	$3.81	$3.99	15,785,600	—	15.55%	$405M	—	—
2025-01-24	$4.40	$4.45	$4.06	$4.30	23,515,100	—	23.16%	$437M	—	—
2025-01-23	$4.44	$4.60	$3.95	$4.07	25,317,700	—	24.93%	$413M	—	—
2025-01-22	$4.99	$5.11	$4.38	$4.49	32,545,600	—	32.05%	$456M	—	—
2025-01-21	$4.37	$5.23	$4.13	$5.02	57,322,700	—	56.45%	$510M	—	—
2025-01-17	$4.82	$5.16	$4.17	$4.24	60,024,100	—	59.11%	$431M	—	—
2025-01-16	$4.44	$4.58	$4.04	$4.35	47,784,300	—	47.06%	$442M	—	—
2025-01-15	$4.80	$5.25	$4.44	$4.56	82,228,800	—	80.98%	$463M	—	—
2025-01-14	$3.45	$4.06	$2.96	$3.66	105,971,500	—	104.37%	$372M	—	—
2025-01-13	$4.54	$5.17	$3.12	$3.35	89,922,300	—	88.56%	$340M	—	—
2025-01-10	$5.71	$6.31	$5.16	$5.73	58,561,700	—	57.67%	$582M	—	—
2025-01-08	$4.98	$5.47	$3.25	$5.28	113,236,300	—	111.52%	$536M	—	—
2025-01-07	$7.88	$7.89	$6.84	$7.15	34,646,000	—	34.12%	$726M	—	—
2025-01-06	$8.98	$9.50	$7.69	$7.73	60,086,700	—	59.18%	$785M	—	—
2025-01-03	$7.98	$9.33	$7.82	$8.14	45,246,300	—	44.56%	$827M	—	—
2025-01-02	$6.86	$8.85	$6.31	$8.67	89,484,000	—	88.13%	$880M	—	—
2024-12-31	$8.09	$8.10	$5.32	$6.15	61,216,100	—	60.29%	$624M	—	—
2024-12-30	$8.04	$9.50	$7.54	$8.57	54,062,000	—	—	—	—	—
2024-12-27	$9.78	$11.00	$7.60	$9.08	135,477,700	—	—	—	—	—
2024-12-26	$5.20	$9.32	$5.10	$8.76	159,396,100	—	—	—	—	—
2024-12-24	$6.13	$6.27	$4.82	$5.47	90,415,800	—	—	—	—	—
2024-12-23	$3.59	$5.00	$3.44	$4.90	149,974,800	—	—	—	—	—
2024-12-20	$2.27	$3.00	$2.12	$2.75	70,997,600	—	—	—	—	—
2024-12-19	$2.36	$2.53	$1.98	$2.01	37,852,900	—	—	—	—	—
2024-12-18	$2.80	$3.05	$2.16	$2.34	73,973,300	—	—	—	—	—
2024-12-17	$2.94	$3.20	$2.65	$2.98	86,244,900	—	—	—	—	—
2024-12-16	$2.63	$3.46	$2.23	$2.45	204,111,800	—	—	—	—	—
2024-12-13	$1.60	$1.89	$1.48	$1.75	63,903,700	—	—	—	—	—
2024-12-12	$1.71	$1.99	$1.48	$1.85	256,791,300	—	—	—	—	—
2024-12-11	$1.04	$1.45	$0.96	$1.15	225,464,900	—	—	—	—	—
2024-12-10	$0.41	$0.59	$0.39	$0.57	44,137,800	—	—	—	—	—
2024-12-09	$0.43	$0.44	$0.39	$0.39	3,196,300	—	—	—	—	—
2024-12-06	$0.39	$0.42	$0.38	$0.40	1,519,400	—	—	—	—	—
2024-12-05	$0.39	$0.39	$0.35	$0.38	2,254,700	—	—	—	—	—
2024-12-04	$0.43	$0.44	$0.39	$0.39	2,166,100	—	—	—	—	—
2024-12-03	$0.47	$0.48	$0.39	$0.41	3,893,300	—	—	—	—	—
2024-12-02	$0.44	$0.52	$0.42	$0.47	5,776,600	—	—	—	—	—
2024-11-29	$0.43	$0.45	$0.40	$0.41	2,165,500	—	—	—	—	—
2024-11-27	$0.43	$0.44	$0.40	$0.41	2,277,000	—	—	—	—	—
2024-11-26	$0.50	$0.50	$0.42	$0.45	6,328,300	—	—	—	—	—
2024-11-25	$0.50	$0.69	$0.46	$0.47	17,919,300	—	—	—	—	—
2024-11-22	$0.47	$0.50	$0.44	$0.45	2,207,500	—	—	—	—	—
2024-11-21	$0.43	$0.48	$0.41	$0.47	2,326,300	—	—	—	—	—
2024-11-20	$0.45	$0.52	$0.42	$0.50	2,373,100	—	—	—	—	—
2024-11-19	$0.49	$0.49	$0.43	$0.46	2,936,100	—	—	—	—	—
2024-11-18	$0.44	$0.55	$0.41	$0.51	5,362,300	—	—	—	—	—
2024-11-15	$0.44	$0.44	$0.38	$0.38	798,000	—	—	—	—	—
2024-11-14	$0.39	$0.46	$0.39	$0.43	1,971,000	—	—	—	—	—
2024-11-13	$0.38	$0.46	$0.37	$0.39	3,890,200	—	—	—	—	—
2024-11-12	$0.33	$0.37	$0.33	$0.36	700,800	—	—	—	—	—
2024-11-11	$0.35	$0.36	$0.31	$0.34	836,300	—	—	—	—	—
2024-11-08	$0.38	$0.47	$0.33	$0.35	3,694,900	—	—	—	—	—
2024-11-07	$0.36	$0.38	$0.35	$0.36	429,200	—	—	—	—	—
2024-11-06	$0.38	$0.39	$0.35	$0.36	532,600	—	—	—	—	—
2024-11-05	$0.38	$0.38	$0.36	$0.38	206,200	—	—	—	—	—
2024-11-04	$0.39	$0.40	$0.36	$0.38	232,000	—	—	—	—	—
2024-11-01	$0.38	$0.40	$0.38	$0.38	318,600	—	—	—	—	—
2024-10-31	$0.38	$0.39	$0.37	$0.38	326,900	—	—	—	—	—
2024-10-30	$0.40	$0.41	$0.38	$0.39	595,600	—	—	—	—	—
2024-10-29	$0.42	$0.42	$0.40	$0.40	419,700	—	—	—	—	—
2024-10-28	$0.40	$0.43	$0.39	$0.42	801,500	—	—	—	—	—
2024-10-25	$0.40	$0.41	$0.39	$0.40	377,800	—	—	—	—	—
2024-10-24	$0.41	$0.41	$0.38	$0.40	395,600	—	—	—	—	—
2024-10-23	$0.44	$0.46	$0.41	$0.42	424,500	—	—	—	—	—
2024-10-22	$0.47	$0.48	$0.44	$0.45	456,600	—	—	—	—	—
2024-10-21	$0.45	$0.48	$0.44	$0.45	407,100	—	—	—	—	—
2024-10-18	$0.45	$0.47	$0.44	$0.45	376,800	—	—	—	—	—
2024-10-17	$0.47	$0.47	$0.44	$0.44	266,400	—	—	—	—	—
2024-10-16	$0.43	$0.47	$0.43	$0.45	469,800	—	—	—	—	—
2024-10-15	$0.45	$0.45	$0.41	$0.43	292,400	—	—	—	—	—
2024-10-14	$0.42	$0.48	$0.41	$0.42	577,500	—	—	—	—	—
2024-10-11	$0.38	$0.43	$0.38	$0.42	386,000	—	—	—	—	—
2024-10-10	$0.40	$0.41	$0.37	$0.38	539,800	—	—	—	—	—
2024-10-09	$0.44	$0.45	$0.40	$0.40	287,100	—	—	—	—	—
2024-10-08	$0.44	$0.45	$0.41	$0.42	211,800	—	—	—	—	—
2024-10-07	$0.44	$0.45	$0.42	$0.43	86,400	—	—	—	—	—
2024-10-04	$0.42	$0.45	$0.42	$0.43	275,200	—	—	—	—	—
2024-10-03	$0.42	$0.44	$0.41	$0.42	142,500	—	—	—	—	—
2024-10-02	$0.42	$0.44	$0.41	$0.43	286,900	—	—	—	—	—
2024-10-01	$0.45	$0.47	$0.40	$0.43	409,100	—	—	—	—	—
2024-09-30	$0.45	$0.50	$0.43	$0.44	819,000	—	—	—	—	—
2024-09-27	$0.49	$0.51	$0.45	$0.46	546,900	—	—	—	—	—
2024-09-26	$0.51	$0.52	$0.47	$0.49	458,200	—	—	—	—	—
2024-09-25	$0.45	$0.54	$0.45	$0.52	1,092,000	—	—	—	—	—
2024-09-24	$0.44	$0.46	$0.43	$0.45	111,900	—	—	—	—	—
2024-09-23	$0.44	$0.45	$0.41	$0.44	393,600	—	—	—	—	—
2024-09-20	$0.46	$0.46	$0.43	$0.44	405,100	—	—	—	—	—
2024-09-19	$0.47	$0.49	$0.43	$0.44	953,400	—	—	—	—	—
2024-09-18	$0.46	$0.48	$0.45	$0.47	430,300	—	—	—	—	—
2024-09-17	$0.50	$0.50	$0.47	$0.47	603,600	—	—	—	—	—
2024-09-16	$0.50	$0.50	$0.49	$0.50	166,900	—	—	—	—	—
2024-09-13	$0.48	$0.52	$0.48	$0.52	376,400	—	—	—	—	—
2024-09-12	$0.52	$0.52	$0.47	$0.48	379,500	—	—	—	—	—
2024-09-11	$0.49	$0.55	$0.46	$0.52	476,400	—	—	—	—	—
2024-09-10	$0.48	$0.49	$0.45	$0.48	260,200	—	—	—	—	—
2024-09-09	$0.49	$0.52	$0.47	$0.49	386,400	—	—	—	—	—
2024-09-06	$0.48	$0.49	$0.45	$0.48	317,900	—	—	—	—	—
2024-09-05	$0.50	$0.52	$0.48	$0.48	652,100	—	—	—	—	—
2024-09-04	$0.52	$0.52	$0.46	$0.50	753,900	—	—	—	—	—
2024-09-03	$0.59	$0.60	$0.50	$0.54	825,400	—	—	—	—	—
2024-08-30	$0.61	$0.62	$0.55	$0.60	510,900	—	—	—	—	—
2024-08-29	$0.59	$0.64	$0.57	$0.61	607,900	—	—	—	—	—
2024-08-28	$0.78	$0.78	$0.58	$0.59	1,996,100	—	—	—	—	—
2024-08-27	$0.80	$0.86	$0.74	$0.78	1,929,600	—	—	—	—	—
2024-08-26	$0.61	$0.83	$0.61	$0.79	6,506,600	—	—	—	—	—
2024-08-23	$0.56	$0.64	$0.52	$0.62	1,420,500	—	—	—	—	—
2024-08-22	$0.61	$0.63	$0.54	$0.55	1,148,400	—	—	—	—	—
2024-08-21	$0.56	$0.63	$0.51	$0.61	1,321,500	—	—	—	—	—
2024-08-20	$0.62	$0.64	$0.53	$0.56	2,038,700	—	—	—	—	—
2024-08-19	$0.46	$0.62	$0.44	$0.58	2,552,000	—	—	—	—	—
2024-08-16	$0.40	$0.47	$0.40	$0.47	1,163,000	—	—	—	—	—
2024-08-15	$0.37	$0.44	$0.34	$0.43	1,550,800	—	—	—	—	—
2024-08-14	$0.41	$0.43	$0.38	$0.38	2,157,400	—	—	—	—	—
2024-08-13	$0.36	$0.42	$0.30	$0.41	14,932,100	—	—	—	—	—
2024-08-12	$0.37	$0.37	$0.29	$0.35	6,033,100	—	—	—	—	—
2024-08-09	$0.42	$0.45	$0.30	$0.37	1,640,300	—	—	—	—	—
2024-08-08	$0.50	$0.50	$0.42	$0.42	559,500	—	—	—	—	—
2024-08-07	$0.50	$0.52	$0.48	$0.50	250,600	—	—	—	—	—
2024-08-06	$0.49	$0.50	$0.48	$0.50	165,100	—	—	—	—	—
2024-08-05	$0.50	$0.52	$0.47	$0.48	491,600	—	—	—	—	—
2024-08-02	$0.59	$0.59	$0.52	$0.54	348,300	—	—	—	—	—
2024-08-01	$0.67	$0.67	$0.57	$0.59	514,400	—	—	—	—	—
2024-07-31	$0.65	$0.65	$0.63	$0.65	122,400	—	—	—	—	—
2024-07-30	$0.68	$0.70	$0.64	$0.65	178,400	—	—	—	—	—
2024-07-29	$0.72	$0.74	$0.67	$0.68	141,200	—	—	—	—	—
2024-07-26	$0.71	$0.73	$0.69	$0.72	184,900	—	—	—	—	—
2024-07-25	$0.70	$0.70	$0.65	$0.70	233,500	—	—	—	—	—
2024-07-24	$0.71	$0.72	$0.69	$0.70	80,400	—	—	—	—	—
2024-07-23	$0.73	$0.74	$0.70	$0.71	117,400	—	—	—	—	—
2024-07-22	$0.74	$0.74	$0.65	$0.72	212,600	—	—	—	—	—
2024-07-19	$0.73	$0.75	$0.70	$0.70	212,300	—	—	—	—	—
2024-07-18	$0.77	$0.79	$0.72	$0.74	270,900	—	—	—	—	—
2024-07-17	$0.81	$0.82	$0.74	$0.76	333,400	—	—	—	—	—
2024-07-16	$0.80	$0.86	$0.77	$0.83	733,100	—	—	—	—	—
2024-07-15	$0.81	$0.81	$0.75	$0.76	330,900	—	—	—	—	—
2024-07-12	$0.78	$0.80	$0.75	$0.79	163,600	—	—	—	—	—
2024-07-11	$0.78	$0.82	$0.76	$0.80	163,400	—	—	—	—	—
2024-07-10	$0.76	$0.81	$0.73	$0.79	236,800	—	—	—	—	—
2024-07-09	$0.82	$0.82	$0.77	$0.79	92,300	—	—	—	—	—
2024-07-08	$0.74	$0.84	$0.74	$0.81	460,700	—	—	—	—	—
2024-07-05	$0.74	$0.75	$0.68	$0.74	296,300	—	—	—	—	—
2024-07-03	$0.70	$0.73	$0.68	$0.72	365,200	—	—	—	—	—
2024-07-02	$0.73	$0.75	$0.66	$0.71	2,806,700	—	—	—	—	—
2024-07-01	$0.83	$0.84	$0.75	$0.77	215,700	—	—	—	—	—
2024-06-28	$0.85	$0.85	$0.80	$0.82	390,800	—	—	—	—	—
2024-06-27	$0.90	$0.90	$0.85	$0.88	130,900	—	—	—	—	—
2024-06-26	$0.85	$0.87	$0.82	$0.87	121,700	—	—	—	—	—
2024-06-25	$0.86	$0.86	$0.81	$0.83	205,900	—	—	—	—	—
2024-06-24	$0.88	$0.92	$0.84	$0.87	185,500	—	—	—	—	—
2024-06-21	$0.87	$0.87	$0.80	$0.85	338,400	—	—	—	—	—
2024-06-20	$0.96	$0.96	$0.85	$0.86	584,900	—	—	—	—	—
2024-06-18	$1.01	$1.02	$0.92	$0.96	292,600	—	—	—	—	—
2024-06-17	$1.07	$1.07	$0.98	$1.01	340,100	—	—	—	—	—
2024-06-14	$1.08	$1.08	$1.00	$1.04	255,800	—	—	—	—	—
2024-06-13	$1.09	$1.10	$1.05	$1.09	82,800	—	—	—	—	—
2024-06-12	$1.07	$1.09	$1.03	$1.08	274,700	—	—	—	—	—
2024-06-11	$1.12	$1.12	$1.05	$1.07	292,500	—	—	—	—	—
2024-06-10	$1.11	$1.11	$1.06	$1.10	121,100	—	—	—	—	—
2024-06-07	$1.11	$1.11	$1.06	$1.09	166,500	—	—	—	—	—
2024-06-06	$1.19	$1.19	$1.07	$1.13	140,400	—	—	—	—	—
2024-06-05	$1.12	$1.15	$1.09	$1.15	141,100	—	—	—	—	—
2024-06-04	$1.11	$1.11	$1.06	$1.09	210,000	—	—	—	—	—
2024-06-03	$1.20	$1.22	$1.11	$1.13	173,700	—	—	—	—	—
2024-05-31	$1.22	$1.23	$1.16	$1.21	108,500	—	—	—	—	—
2024-05-30	$1.26	$1.28	$1.17	$1.20	220,800	—	—	—	—	—
2024-05-29	$1.25	$1.27	$1.16	$1.25	289,400	—	—	—	—	—
2024-05-28	$1.09	$1.24	$1.08	$1.24	417,400	—	—	—	—	—
2024-05-24	$1.03	$1.08	$1.02	$1.07	271,700	—	—	—	—	—
2024-05-23	$1.06	$1.07	$0.98	$1.00	265,300	—	—	—	—	—
2024-05-22	$1.07	$1.08	$1.03	$1.06	251,400	—	—	—	—	—
2024-05-21	$1.08	$1.10	$1.05	$1.08	139,200	—	—	—	—	—
2024-05-20	$1.14	$1.14	$1.05	$1.08	272,100	—	—	—	—	—
2024-05-17	$1.07	$1.14	$1.07	$1.13	148,700	—	—	—	—	—
2024-05-16	$1.12	$1.16	$1.06	$1.09	379,200	—	—	—	—	—
2024-05-15	$1.19	$1.19	$1.10	$1.12	310,200	—	—	—	—	—
2024-05-14	$1.19	$1.19	$1.14	$1.18	252,500	—	—	—	—	—
2024-05-13	$1.19	$1.24	$1.16	$1.19	172,900	—	—	—	—	—
2024-05-10	$1.21	$1.21	$1.17	$1.19	64,800	—	—	—	—	—
2024-05-09	$1.18	$1.21	$1.17	$1.18	127,400	—	—	—	—	—
2024-05-08	$1.18	$1.19	$1.14	$1.17	117,100	—	—	—	—	—
2024-05-07	$1.15	$1.20	$1.15	$1.17	101,100	—	—	—	—	—
2024-05-06	$1.15	$1.20	$1.15	$1.17	146,900	—	—	—	—	—
2024-05-03	$1.19	$1.22	$1.14	$1.15	193,200	—	—	—	—	—
2024-05-02	$1.21	$1.21	$1.16	$1.19	130,200	—	—	—	—	—
2024-05-01	$1.22	$1.24	$1.17	$1.18	262,700	—	—	—	—	—
2024-04-30	$1.19	$1.25	$1.19	$1.24	187,100	—	—	—	—	—
2024-04-29	$1.29	$1.29	$1.18	$1.21	276,800	—	—	—	—	—
2024-04-26	$1.17	$1.25	$1.16	$1.23	303,500	—	—	—	—	—
2024-04-25	$1.23	$1.24	$1.13	$1.17	265,100	—	—	—	—	—
2024-04-24	$1.25	$1.36	$1.18	$1.20	728,300	—	—	—	—	—
2024-04-23	$1.17	$1.25	$1.12	$1.25	663,100	—	—	—	—	—
2024-04-22	$1.03	$1.14	$1.01	$1.13	373,900	—	—	—	—	—
2024-04-19	$1.04	$1.07	$1.02	$1.03	209,700	—	—	—	—	—
2024-04-18	$1.10	$1.10	$1.05	$1.07	223,800	—	—	—	—	—
2024-04-17	$1.10	$1.14	$1.06	$1.06	230,800	—	—	—	—	—
2024-04-16	$1.06	$1.11	$1.00	$1.11	714,500	—	—	—	—	—
2024-04-15	$1.19	$1.22	$1.10	$1.14	511,400	—	—	—	—	—
2024-04-12	$1.23	$1.32	$1.22	$1.23	348,500	—	—	—	—	—
2024-04-11	$1.24	$1.27	$1.19	$1.27	319,200	—	—	—	—	—
2024-04-10	$1.27	$1.31	$1.20	$1.24	582,300	—	—	—	—	—
2024-04-09	$1.35	$1.35	$1.24	$1.27	419,500	—	—	—	—	—
2024-04-08	$1.34	$1.39	$1.27	$1.33	363,700	—	—	—	—	—
2024-04-05	$1.35	$1.36	$1.23	$1.33	854,500	—	—	—	—	—
2024-04-04	$1.42	$1.45	$1.34	$1.35	645,500	—	—	—	—	—
2024-04-03	$1.45	$1.45	$1.34	$1.40	870,400	—	—	—	—	—
2024-04-02	$1.51	$1.53	$1.42	$1.47	509,500	—	—	—	—	—
2024-04-01	$1.60	$1.62	$1.51	$1.55	693,300	—	—	—	—	—
2024-03-28	$1.54	$1.66	$1.51	$1.55	845,100	—	—	—	—	—
2024-03-27	$1.52	$1.61	$1.48	$1.55	813,000	—	—	—	—	—
2024-03-26	$1.43	$1.58	$1.34	$1.54	1,294,500	—	—	—	—	—
2024-03-25	$1.59	$1.59	$1.42	$1.44	1,531,800	—	—	—	—	—
2024-03-22	$1.75	$1.80	$1.58	$1.62	1,885,200	—	—	—	—	—
2024-03-21	$1.75	$1.82	$1.66	$1.69	1,537,700	—	—	—	—	—
2024-03-20	$1.75	$1.81	$1.70	$1.75	1,129,800	—	—	—	—	—
2024-03-19	$1.70	$1.75	$1.61	$1.73	996,600	—	—	—	—	—
2024-03-18	$1.80	$1.83	$1.71	$1.75	697,200	—	—	—	—	—
2024-03-15	$1.70	$1.85	$1.61	$1.82	904,800	—	—	—	—	—
2024-03-14	$1.90	$1.94	$1.68	$1.72	2,008,000	—	—	—	—	—
2024-03-13	$2.11	$2.11	$1.88	$1.93	2,570,000	—	—	—	—	—
2024-03-12	$2.28	$2.38	$2.09	$2.10	1,881,000	—	—	—	—	—
2024-03-11	$2.08	$2.30	$2.04	$2.24	1,572,800	—	—	—	—	—
2024-03-08	$2.15	$2.18	$1.96	$2.09	1,300,000	—	—	—	—	—
2024-03-07	$2.00	$2.17	$1.93	$2.10	1,463,300	—	—	—	—	—
2024-03-06	$1.91	$2.04	$1.87	$1.95	791,100	—	—	—	—	—
2024-03-05	$1.98	$2.02	$1.82	$1.91	1,380,100	—	—	—	—	—
2024-03-04	$2.01	$2.05	$1.87	$1.93	999,800	—	—	—	—	—
2024-03-01	$1.87	$2.04	$1.74	$1.98	1,540,400	—	—	—	—	—
2024-02-29	$2.11	$2.11	$1.80	$1.81	1,599,700	—	—	—	—	—
2024-02-28	$1.75	$2.01	$1.72	$1.95	1,876,700	—	—	—	—	—
2024-02-27	$1.86	$1.86	$1.65	$1.78	1,755,700	—	—	—	—	—
2024-02-26	$1.91	$1.96	$1.80	$1.85	1,438,100	—	—	—	—	—
2024-02-23	$2.25	$2.27	$1.88	$1.98	2,900,500	—	—	—	—	—
2024-02-22	$2.40	$2.40	$2.16	$2.24	1,509,200	—	—	—	—	—
2024-02-21	$2.40	$2.47	$2.15	$2.30	2,444,600	—	—	—	—	—
2024-02-20	$2.41	$2.72	$2.40	$2.44	3,669,400	—	—	—	—	—
2024-02-16	$2.16	$2.46	$2.14	$2.38	2,287,200	—	—	—	—	—
2024-02-15	$2.09	$2.31	$2.05	$2.20	2,732,100	—	—	—	—	—
2024-02-14	$2.38	$2.46	$2.12	$2.19	4,872,600	—	—	—	—	—
2024-02-13	$2.12	$2.62	$2.02	$2.33	5,517,600	—	—	—	—	—
2024-02-12	$2.44	$2.61	$2.20	$2.27	6,462,100	—	—	—	—	—
2024-02-09	$3.02	$3.24	$2.32	$2.43	6,163,500	—	—	—	—	—
2024-02-08	$3.63	$3.80	$2.63	$2.79	5,076,900	—	—	—	—	—
2024-02-07	$2.93	$3.95	$2.92	$3.55	10,866,200	—	—	—	—	—
2024-02-06	$2.78	$3.29	$2.78	$2.93	7,748,600	—	—	—	—	—
2024-02-05	$2.22	$2.93	$2.16	$2.85	6,248,700	—	—	—	—	—
2024-02-02	$2.53	$2.54	$2.13	$2.30	3,855,700	—	—	—	—	—
2024-02-01	$1.98	$2.43	$1.97	$2.33	4,814,900	—	—	—	—	—
2024-01-31	$1.82	$2.15	$1.73	$1.96	3,116,700	—	—	—	—	—
2024-01-30	$1.91	$1.93	$1.77	$1.82	1,163,600	—	—	—	—	—
2024-01-29	$1.75	$1.98	$1.64	$1.93	2,835,100	—	—	—	—	—
2024-01-26	$1.64	$1.73	$1.58	$1.71	1,169,200	—	—	—	—	—
2024-01-25	$1.92	$1.92	$1.62	$1.66	2,606,800	—	—	—	—	—
2024-01-24	$1.61	$1.97	$1.60	$1.88	4,460,700	—	—	—	—	—
2024-01-23	$1.61	$1.66	$1.48	$1.55	2,442,000	—	—	—	—	—
2024-01-22	$1.69	$1.91	$1.60	$1.66	4,178,600	—	—	—	—	—
2024-01-19	$2.16	$2.26	$1.70	$1.73	5,538,300	—	—	—	—	—
2024-01-18	$2.32	$2.38	$2.12	$2.23	5,928,400	—	—	—	—	—
2024-01-17	$2.52	$2.57	$1.99	$2.11	8,189,900	—	—	—	—	—
2024-01-16	$2.56	$3.27	$2.45	$2.60	52,920,600	—	—	—	—	—
2024-01-12	$2.29	$2.45	$1.87	$2.26	15,123,100	—	—	—	—	—
2024-01-11	$2.08	$3.51	$2.06	$3.17	84,737,500	—	—	—	—	—
2024-01-10	$1.85	$2.29	$1.57	$1.95	43,915,100	—	—	—	—	—
2024-01-09	$1.34	$1.73	$1.31	$1.60	5,338,800	—	—	—	—	—
2024-01-08	$1.35	$1.37	$1.26	$1.30	1,272,500	—	—	—	—	—
2024-01-05	$1.37	$1.47	$1.32	$1.35	2,251,700	—	—	—	—	—
2024-01-04	$1.43	$1.44	$1.33	$1.37	2,122,300	—	—	—	—	—
2024-01-03	$1.26	$1.55	$1.24	$1.42	12,403,600	—	—	—	—	—
2024-01-02	$1.20	$1.25	$1.15	$1.17	1,829,300	—	—	—	—	—
2023-12-29	$1.25	$1.33	$1.15	$1.28	3,764,300	—	—	—	—	—
2023-12-28	$1.76	$2.03	$1.26	$1.40	50,377,400	—	—	—	—	—
2023-12-27	$1.12	$1.35	$1.11	$1.15	662,400	—	—	—	—	—
2023-12-26	$1.15	$1.18	$1.09	$1.12	122,600	—	—	—	—	—
2023-12-22	$1.11	$1.19	$1.05	$1.15	218,900	—	—	—	—	—
2023-12-21	$1.08	$1.16	$1.05	$1.08	115,100	—	—	—	—	—
2023-12-20	$1.04	$1.20	$1.02	$1.08	428,700	—	—	—	—	—
2023-12-19	$1.09	$1.10	$1.00	$1.04	189,200	—	—	—	—	—
2023-12-18	$1.07	$1.10	$1.05	$1.05	68,300	—	—	—	—	—
2023-12-15	$1.04	$1.13	$1.04	$1.09	81,500	—	—	—	—	—
2023-12-14	$1.04	$1.14	$1.03	$1.06	106,900	—	—	—	—	—
2023-12-13	$1.09	$1.18	$1.02	$1.05	367,700	—	—	—	—	—
2023-12-12	$1.05	$1.10	$0.99	$0.99	64,700	—	—	—	—	—
2023-12-11	$1.13	$1.13	$1.02	$1.06	128,600	—	—	—	—	—
2023-12-08	$1.10	$1.13	$0.98	$1.01	311,800	—	—	—	—	—
2023-12-07	$0.96	$1.28	$0.92	$1.08	959,800	—	—	—	—	—
2023-12-06	$0.98	$1.04	$0.91	$0.93	133,300	—	—	—	—	—
2023-12-05	$1.00	$1.05	$0.96	$0.97	117,800	—	—	—	—	—
2023-12-04	$1.08	$1.08	$0.98	$1.02	143,400	—	—	—	—	—
2023-12-01	$1.07	$1.13	$1.01	$1.03	96,600	—	—	—	—	—
2023-11-30	$1.19	$1.25	$0.97	$1.05	370,600	—	—	—	—	—
2023-11-29	$1.12	$1.27	$1.05	$1.24	664,900	—	—	—	—	—
2023-11-28	$1.07	$1.09	$1.03	$1.07	83,000	—	—	—	—	—
2023-11-27	$1.09	$1.10	$1.03	$1.04	98,900	—	—	—	—	—
2023-11-24	$1.04	$1.10	$1.01	$1.05	61,600	—	—	—	—	—
2023-11-22	$1.07	$1.12	$1.02	$1.06	236,400	—	—	—	—	—
2023-11-21	$1.14	$1.14	$1.00	$1.07	187,300	—	—	—	—	—
2023-11-20	$1.08	$1.25	$1.00	$1.14	449,500	—	—	—	—	—
2023-11-17	$1.40	$1.42	$1.09	$1.19	3,539,900	—	—	—	—	—
2023-11-16	$1.35	$1.35	$1.17	$1.19	36,300	—	—	—	—	—
2023-11-15	$1.25	$1.40	$1.25	$1.30	43,700	—	—	—	—	—
2023-11-14	$1.20	$1.33	$1.20	$1.27	20,300	—	—	—	—	—
2023-11-13	$1.25	$1.32	$1.20	$1.22	18,900	—	—	—	—	—
2023-11-10	$1.33	$1.33	$1.20	$1.26	15,200	—	—	—	—	—
2023-11-09	$1.36	$1.42	$1.27	$1.29	17,000	—	—	—	—	—
2023-11-08	$1.41	$1.49	$1.35	$1.39	32,000	—	—	—	—	—
2023-11-07	$1.49	$1.50	$1.41	$1.47	5,600	—	—	—	—	—
2023-11-06	$1.50	$1.56	$1.41	$1.48	30,000	—	—	—	—	—
2023-11-03	$1.60	$1.64	$1.50	$1.50	57,800	—	—	—	—	—
2023-11-02	$1.50	$1.60	$1.49	$1.55	17,600	—	—	—	—	—
2023-11-01	$1.46	$1.58	$1.45	$1.50	4,300	—	—	—	—	—
2023-10-31	$1.45	$1.47	$1.38	$1.44	3,800	—	—	—	—	—
2023-10-30	$1.68	$1.68	$1.38	$1.45	18,100	—	—	—	—	—
2023-10-27	$1.44	$1.45	$1.33	$1.41	9,200	—	—	—	—	—
2023-10-26	$1.50	$1.50	$1.38	$1.38	5,600	—	—	—	—	—
2023-10-25	$1.32	$1.45	$1.32	$1.37	13,400	—	—	—	—	—
2023-10-24	$1.40	$1.44	$1.30	$1.40	22,700	—	—	—	—	—
2023-10-23	$1.48	$1.48	$1.20	$1.39	18,300	—	—	—	—	—
2023-10-20	$1.38	$1.44	$1.35	$1.42	18,000	—	—	—	—	—
2023-10-19	$1.40	$1.50	$1.36	$1.46	16,700	—	—	—	—	—
2023-10-18	$1.50	$1.60	$1.38	$1.48	12,000	—	—	—	—	—
2023-10-17	$1.40	$1.79	$1.35	$1.48	37,000	—	—	—	—	—
2023-10-16	$1.50	$1.60	$1.40	$1.40	36,400	—	—	—	—	—
2023-10-13	$1.55	$1.67	$1.42	$1.50	59,600	—	—	—	—	—
2023-10-12	$1.66	$1.72	$1.42	$1.45	62,300	—	—	—	—	—
2023-10-11	$1.90	$1.93	$1.66	$1.69	72,400	—	—	—	—	—
2023-10-10	$2.14	$2.14	$1.86	$1.90	68,800	—	—	—	—	—
2023-10-09	$1.60	$2.00	$1.60	$1.96	60,400	—	—	—	—	—
2023-10-06	$1.62	$1.69	$1.55	$1.67	16,900	—	—	—	—	—
2023-10-05	$1.75	$1.75	$1.54	$1.61	33,200	—	—	—	—	—
2023-10-04	$1.66	$1.71	$1.55	$1.62	15,600	—	—	—	—	—
2023-10-03	$1.78	$1.90	$1.64	$1.66	62,400	—	—	—	—	—
2023-10-02	$2.01	$2.10	$1.88	$1.88	22,900	—	—	—	—	—
2023-09-29	$2.02	$2.15	$1.95	$2.01	33,900	—	—	—	—	—
2023-09-28	$2.06	$2.40	$1.99	$2.08	96,500	—	—	—	—	—
2023-09-27	$2.14	$2.20	$2.00	$2.00	20,600	—	—	—	—	—
2023-09-26	$1.90	$2.37	$1.90	$2.10	40,000	—	—	—	—	—
2023-09-25	$2.10	$2.25	$2.00	$2.06	30,600	—	—	—	—	—
2023-09-22	$2.65	$2.91	$2.16	$2.19	33,200	—	—	—	—	—
2023-09-21	$2.75	$2.94	$2.57	$2.57	31,800	—	—	—	—	—
2023-09-20	$2.95	$3.10	$2.78	$2.78	12,400	—	—	—	—	—
2023-09-19	$2.84	$3.16	$2.75	$2.90	35,600	—	—	—	—	—
2023-09-18	$3.35	$3.39	$3.05	$3.05	12,300	—	—	—	—	—
2023-09-15	$3.52	$3.65	$3.05	$3.21	19,700	—	—	—	—	—
2023-09-14	$3.71	$3.84	$3.41	$3.60	32,300	—	—	—	—	—
2023-09-13	$4.10	$4.24	$3.87	$3.87	6,200	—	—	—	—	—
2023-09-12	$4.66	$4.66	$4.01	$4.05	22,900	—	—	—	—	—
2023-09-11	$5.00	$5.00	$4.30	$4.80	17,300	—	—	—	—	—
2023-09-08	$5.19	$5.20	$4.78	$4.78	7,100	—	—	—	—	—
2023-09-07	$4.94	$5.20	$4.93	$5.10	5,400	—	—	—	—	—
2023-09-06	$5.58	$5.58	$5.19	$5.20	6,900	—	—	—	—	—
2023-09-05	$5.21	$5.80	$5.21	$5.23	11,000	—	—	—	—	—
2023-09-01	$5.55	$5.80	$5.31	$5.65	4,800	—	—	—	—	—
2023-08-31	$5.35	$5.80	$5.02	$5.73	27,900	—	—	—	—	—
2023-08-30	$6.08	$6.08	$5.00	$5.32	50,100	—	—	—	—	—
2023-08-29	$5.90	$6.70	$5.55	$6.27	21,100	—	—	—	—	—
2023-08-28	$6.00	$6.25	$5.63	$5.86	41,100	—	—	—	—	—
2023-08-25	$5.56	$6.39	$5.56	$6.25	19,500	—	—	—	—	—
2023-08-24	$5.60	$6.01	$5.41	$5.80	23,600	—	—	—	—	—
2023-08-23	$6.00	$6.00	$5.46	$5.46	16,300	—	—	—	—	—
2023-08-22	$6.60	$6.69	$5.50	$5.77	35,500	—	—	—	—	—
2023-08-21	$7.69	$7.70	$6.56	$6.56	22,600	—	—	—	—	—
2023-08-18	$7.22	$7.64	$7.00	$7.64	15,700	—	—	—	—	—
2023-08-17	$8.09	$8.45	$6.74	$7.25	22,000	—	—	—	—	—
2023-08-16	$9.10	$9.20	$8.18	$8.34	10,300	—	—	—	—	—
2023-08-15	$9.50	$9.50	$8.00	$9.18	28,500	—	—	—	—	—
2023-08-14	$9.75	$10.25	$9.35	$9.36	10,600	—	—	—	—	—
2023-08-11	$10.00	$10.19	$9.29	$10.09	9,500	—	—	—	—	—
2023-08-10	$10.24	$10.38	$9.27	$9.39	25,200	—	—	—	—	—
2023-08-09	$10.60	$10.95	$10.40	$10.40	11,400	—	—	—	—	—
2023-08-08	$10.20	$11.66	$10.09	$11.11	17,400	—	—	—	—	—
2023-08-07	$11.19	$11.25	$10.76	$10.76	2,800	—	—	—	—	—
2023-08-04	$11.65	$11.65	$11.03	$11.06	9,500	—	—	—	—	—
2023-08-03	$11.26	$11.80	$11.26	$11.65	3,800	—	—	—	—	—
2023-08-02	$10.92	$12.20	$10.50	$12.00	16,000	—	—	—	—	—
2023-08-01	$10.85	$10.98	$10.48	$10.84	8,500	—	—	—	—	—
2023-07-31	$10.10	$11.17	$10.10	$11.13	12,800	—	—	—	—	—
2023-07-28	$10.56	$10.70	$10.13	$10.28	5,600	—	—	—	—	—
2023-07-27	$10.68	$11.40	$10.09	$10.40	11,900	—	—	—	—	—
2023-07-26	$9.74	$11.10	$9.74	$10.59	49,200	—	—	—	—	—
2023-07-25	$11.11	$12.43	$10.11	$10.30	23,600	—	—	—	—	—
2023-07-24	$12.12	$12.63	$10.80	$11.50	37,900	—	—	—	—	—
2023-07-21	$12.40	$12.92	$11.28	$12.30	19,100	—	—	—	—	—
2023-07-20	$11.68	$12.70	$11.68	$12.20	8,000	—	—	—	—	—
2023-07-19	$11.25	$12.90	$11.25	$12.15	17,000	—	—	—	—	—
2023-07-18	$11.33	$12.00	$11.12	$11.50	8,300	—	—	—	—	—
2023-07-17	$12.00	$12.38	$11.00	$11.10	14,800	—	—	—	—	—
2023-07-14	$11.50	$11.99	$10.66	$11.12	19,000	—	—	—	—	—
2023-07-13	$11.20	$12.46	$10.07	$11.51	66,700	—	—	—	—	—
2023-07-12	$11.50	$12.26	$10.50	$11.22	67,600	—	—	—	—	—
2023-07-11	$12.25	$12.25	$11.20	$11.42	12,700	—	—	—	—	—
2023-07-10	$12.08	$12.57	$11.52	$12.12	8,300	—	—	—	—	—
2023-07-07	$12.00	$13.67	$12.00	$12.17	14,000	—	—	—	—	—
2023-07-06	$13.59	$14.40	$11.15	$12.19	22,900	—	—	—	—	—
2023-07-05	$15.10	$15.25	$13.80	$14.10	20,000	—	—	—	—	—
2023-07-03	$14.90	$15.20	$14.43	$14.65	7,900	—	—	—	—	—
2023-06-30	$15.02	$15.45	$14.75	$14.92	5,200	—	—	—	—	—
2023-06-29	$15.60	$15.65	$14.70	$15.23	12,300	—	—	—	—	—
2023-06-28	$15.26	$16.42	$15.02	$15.65	12,000	—	—	—	—	—
2023-06-27	$15.69	$16.80	$15.51	$15.52	15,300	—	—	—	—	—
2023-06-26	$15.21	$16.00	$13.60	$14.73	32,800	—	—	—	—	—
2023-06-23	$16.69	$17.40	$15.82	$16.05	22,400	—	—	—	—	—
2023-06-22	$16.00	$17.80	$15.31	$16.83	41,200	—	—	—	—	—
2023-06-21	$16.00	$16.94	$14.83	$15.65	67,800	—	—	—	—	—
2023-06-20	$18.82	$19.25	$16.82	$16.82	144,000	—	—	—	—	—
2023-06-16	$18.43	$18.74	$16.10	$17.75	95,000	—	—	—	—	—
2023-06-15	$17.06	$19.93	$15.10	$16.39	159,500	—	—	—	—	—
2023-06-14	$11.05	$26.42	$10.84	$17.73	2,199,600	—	—	—	—	—
2023-06-13	$10.15	$11.24	$9.60	$10.45	19,200	—	—	—	—	—
2023-06-12	$9.59	$10.40	$9.52	$9.80	23,200	—	—	—	—	—
2023-06-09	$9.97	$9.97	$9.25	$9.92	10,900	—	—	—	—	—
2023-06-08	$10.23	$10.47	$9.40	$9.93	26,400	—	—	—	—	—
2023-06-07	$10.40	$11.35	$9.95	$9.95	26,200	—	—	—	—	—
2023-06-06	$11.00	$11.61	$9.90	$10.40	28,700	—	—	—	—	—
2023-06-05	$12.50	$15.00	$10.05	$10.80	75,000	—	—	—	—	—
2023-06-02	$11.64	$14.00	$11.64	$12.33	15,600	—	—	—	—	—
2023-06-01	$12.01	$16.50	$11.26	$12.18	69,400	—	—	—	—	—
2023-05-31	$13.09	$13.33	$10.79	$12.00	39,500	—	—	—	—	—
2023-05-30	$14.86	$15.95	$13.10	$14.84	47,600	—	—	—	—	—
2023-05-26	$14.58	$16.59	$14.39	$14.73	26,500	—	—	—	—	—
2023-05-25	$18.62	$22.49	$13.46	$14.49	91,700	—	—	—	—	—
2023-05-24	$17.82	$26.00	$12.64	$21.97	194,900	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.