Sunrise Realty Trust Inc SUNS
-14.9%vs Day 1Spinoff of Advanced Flower Capital Inc (AFCG) · Unknown-TBD · Spun Jul 10, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 10, 2024 |
| Days since spinoff | 810 days · 807 trading-day window |
| Structure | Unknown-TBD |
| Parent | Advanced Flower Capital Inc (AFCG) |
| Day-1 reaction | |
| Day 1 open | $8.61 |
| Day 1 return (open→close) | +31.2% |
| Day 1 price (close) | $11.30 |
| Day 1 range | $8.11 – $12.72 +56.8% spread |
| Day 1 low held? | Breached after 188 sessions to -12.0% below |
| Price levels | |
| Post-spin low (closing) | $7.19 on Sep 25, 2026 · 807 days post-spin |
| Current price (Sep 25, 2026) | $7.19 |
| Returns | |
| Return vs Day 1 (close) | -14.9% |
| — range by day 1 entry theoretical bounds | -24.4% to +18.6% |
| Return vs post-spin low | +0.0% |
| First-quarter return (≈90d) | +33.0% |
| 1-year return | +7.4% |
| Annualized return (CAGR) | -7.0% |
| Versus benchmarks | |
| S&P 500 over same window | +41.3% |
| Annualized excess vs S&P | -24.0% |
| Risk & recovery | |
| Max drawdown | -53.7% |
| Days to recover Day 1 | 13 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 13,517,402 |
| Diluted average shares the EPS denominator | 13,346,375 |
| Free float | 10,087,691 75% of shares outstanding |
| Held by institutions | 26% insiders 29.3% |
| Share count trend Jun 2025 → Jun 2026 | +0.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $558K |
| Normal volume baseline | 36,700 shares · now 2.03x |
| Day 1 volume | 7.9x normal · first week 8.4x |
| Decay | half in 14 sessions · normal by 33 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $7.21 | $7.38 | $7.14 | $7.19 | 83,200 | 10,087,691 | 0.62% | $97M | — | — |
| 2026-09-24 | $7.35 | $7.47 | $7.16 | $7.23 | 82,700 | 10,087,691 | 0.61% | $98M | — | — |
| 2026-09-23 | $7.69 | $7.80 | $7.35 | $7.35 | 86,700 | 10,087,691 | 0.64% | $99M | — | — |
| 2026-09-22 | $7.31 | $7.65 | $7.31 | $7.61 | 93,500 | 10,087,691 | 0.69% | $103M | — | — |
| 2026-09-21 | $7.35 | $7.40 | $7.24 | $7.25 | 110,500 | 10,087,691 | 0.82% | $98M | — | — |
| 2026-09-18 | $7.45 | $7.47 | $7.22 | $7.31 | 123,800 | 10,087,691 | 0.92% | $99M | — | — |
| 2026-09-17 | $7.55 | $7.56 | $7.38 | $7.50 | 75,000 | 10,087,691 | 0.55% | $101M | — | — |
| 2026-09-16 | $7.43 | $7.52 | $7.40 | $7.47 | 65,400 | 10,087,691 | 0.48% | $101M | — | — |
| 2026-09-15 | $7.40 | $7.48 | $7.30 | $7.45 | 77,300 | 10,087,691 | 0.57% | $101M | — | — |
| 2026-09-14 | $7.26 | $7.43 | $7.19 | $7.43 | 107,400 | 9,534,622 | 0.79% | $100M | — | — |
| 2026-09-11 | $7.38 | $7.45 | $7.24 | $7.27 | 63,100 | 9,534,622 | 0.47% | $98M | — | — |
| 2026-09-10 | $7.40 | $7.55 | $7.28 | $7.28 | 84,700 | 9,534,622 | 0.63% | $98M | — | — |
| 2026-09-09 | $7.47 | $7.47 | $7.40 | $7.40 | 37,000 | 9,534,622 | 0.27% | $100M | — | — |
| 2026-09-08 | $7.48 | $7.60 | $7.40 | $7.48 | 49,400 | 9,534,622 | 0.37% | $101M | — | — |
| 2026-09-04 | $7.50 | $7.71 | $7.41 | $7.48 | 43,400 | 9,534,622 | 0.32% | $101M | — | — |
| 2026-09-03 | $7.46 | $7.54 | $7.40 | $7.47 | 42,500 | 9,534,622 | 0.31% | $101M | — | — |
| 2026-09-02 | $7.49 | $7.55 | $7.41 | $7.46 | 40,400 | 9,534,622 | 0.30% | $101M | — | — |
| 2026-09-01 | $7.42 | $7.51 | $7.42 | $7.47 | 74,200 | 9,534,622 | 0.55% | $101M | — | — |
| 2026-08-31 | $7.50 | $7.60 | $7.43 | $7.49 | 56,700 | 9,534,622 | 0.42% | $101M | — | — |
| 2026-08-28 | $7.59 | $7.68 | $7.47 | $7.50 | 36,900 | 9,534,622 | 0.27% | $101M | — | — |
| 2026-08-27 | $7.60 | $7.61 | $7.50 | $7.54 | 31,900 | 9,534,622 | 0.24% | $102M | — | — |
| 2026-08-26 | $7.61 | $7.66 | $7.53 | $7.55 | 35,900 | 9,534,622 | 0.27% | $102M | — | — |
| 2026-08-25 | $7.62 | $7.66 | $7.52 | $7.60 | 53,300 | 9,534,622 | 0.39% | $103M | — | — |
| 2026-08-24 | $7.65 | $7.75 | $7.59 | $7.61 | 37,300 | 9,534,622 | 0.28% | $103M | — | — |
| 2026-08-21 | $7.70 | $7.85 | $7.61 | $7.65 | 50,100 | 9,534,622 | 0.37% | $103M | — | — |
| 2026-08-20 | $7.78 | $7.78 | $7.58 | $7.62 | 52,800 | 9,534,622 | 0.39% | $103M | — | — |
| 2026-08-19 | $7.94 | $7.99 | $7.66 | $7.69 | 98,000 | 9,534,622 | 0.72% | $104M | — | — |
| 2026-08-18 | $7.82 | $7.91 | $7.70 | $7.90 | 63,700 | 9,534,622 | 0.47% | $107M | — | — |
| 2026-08-17 | $7.77 | $7.86 | $7.64 | $7.76 | 84,200 | 9,534,622 | 0.62% | $105M | — | — |
| 2026-08-14 | $7.55 | $7.77 | $7.40 | $7.75 | 203,200 | 9,534,622 | 1.50% | $105M | — | — |
| 2026-08-13 | $7.49 | $7.58 | $7.36 | $7.50 | 258,000 | — | 1.91% | $101M | — | — |
| 2026-08-12 | $7.71 | $7.71 | $7.50 | $7.51 | 80,900 | — | 0.60% | $102M | — | — |
| 2026-08-11 | $7.70 | $7.78 | $7.49 | $7.49 | 100,300 | — | 0.74% | $101M | — | — |
| 2026-08-10 | $7.73 | $7.83 | $7.71 | $7.73 | 81,800 | — | 0.61% | $104M | — | — |
| 2026-08-07 | $7.80 | $7.82 | $7.56 | $7.80 | 112,200 | — | 0.83% | $105M | — | — |
| 2026-08-06 | $7.58 | $7.94 | $7.58 | $7.85 | 48,300 | — | 0.36% | $106M | — | — |
| 2026-08-05 | $7.85 | $7.88 | $7.63 | $7.72 | 65,600 | — | 0.49% | $104M | — | — |
| 2026-08-04 | $7.90 | $8.01 | $7.63 | $7.82 | 135,300 | — | 1.00% | $106M | — | — |
| 2026-08-03 | $7.86 | $8.05 | $7.76 | $7.78 | 72,900 | — | 0.54% | $105M | — | — |
| 2026-07-31 | $8.06 | $8.06 | $7.79 | $7.84 | 38,000 | — | 0.28% | $106M | — | — |
| 2026-07-30 | $7.90 | $8.04 | $7.86 | $8.01 | 61,900 | — | 0.46% | $108M | — | — |
| 2026-07-29 | $8.03 | $8.03 | $7.86 | $7.86 | 53,500 | — | 0.40% | $106M | — | — |
| 2026-07-28 | $8.00 | $8.07 | $7.89 | $8.00 | 44,700 | — | 0.33% | $108M | — | — |
| 2026-07-27 | $8.03 | $8.10 | $7.83 | $8.02 | 48,800 | — | 0.36% | $108M | — | — |
| 2026-07-24 | $7.81 | $8.01 | $7.79 | $7.98 | 60,000 | — | 0.44% | $108M | — | — |
| 2026-07-23 | $8.10 | $8.10 | $7.77 | $7.77 | 53,800 | — | 0.40% | $105M | — | — |
| 2026-07-22 | $8.07 | $8.14 | $8.03 | $8.09 | 19,400 | — | 0.14% | $109M | — | — |
| 2026-07-21 | $8.07 | $8.11 | $7.98 | $8.09 | 50,500 | — | 0.37% | $109M | — | — |
| 2026-07-20 | $8.37 | $8.37 | $7.90 | $8.07 | 101,800 | — | 0.75% | $109M | — | — |
| 2026-07-17 | $8.56 | $8.65 | $8.26 | $8.30 | 21,500 | — | 0.16% | $112M | — | — |
| 2026-07-16 | $8.35 | $8.59 | $8.24 | $8.54 | 77,300 | — | 0.57% | $115M | — | — |
| 2026-07-15 | $8.31 | $8.48 | $8.27 | $8.31 | 43,100 | — | 0.32% | $112M | — | — |
| 2026-07-14 | $8.09 | $8.32 | $8.09 | $8.26 | 69,600 | — | 0.51% | $112M | — | — |
| 2026-07-13 | $8.07 | $8.30 | $8.07 | $8.12 | 68,600 | — | 0.51% | $110M | — | — |
| 2026-07-10 | $8.07 | $8.12 | $8.01 | $8.04 | 31,700 | — | 0.23% | $109M | — | — |
| 2026-07-09 | $7.93 | $8.05 | $7.82 | $8.05 | 63,400 | — | 0.47% | $109M | — | — |
| 2026-07-08 | $7.88 | $7.99 | $7.80 | $7.88 | 73,300 | — | 0.54% | $107M | — | — |
| 2026-07-07 | $8.26 | $8.34 | $7.87 | $7.92 | 61,800 | — | 0.46% | $107M | — | — |
| 2026-07-06 | $8.23 | $8.31 | $8.18 | $8.21 | 55,000 | — | 0.41% | $111M | — | — |
| 2026-07-02 | $8.36 | $8.39 | $8.10 | $8.19 | 50,700 | — | 0.38% | $111M | — | — |
| 2026-07-01 | $7.91 | $8.38 | $7.88 | $8.30 | 97,400 | — | 0.72% | $112M | — | — |
| 2026-06-30 | $8.16 | $8.21 | $7.83 | $7.90 | 152,700 | — | 1.13% | $107M | $0.30 | — |
| 2026-06-29 | $8.55 | $8.56 | $8.40 | $8.48 | 138,300 | — | 1.02% | $115M | — | — |
| 2026-06-26 | $8.61 | $8.80 | $8.36 | $8.42 | 1,271,300 | — | 9.40% | $114M | — | — |
| 2026-06-25 | $8.58 | $8.76 | $8.48 | $8.59 | 168,900 | — | 1.25% | $116M | — | — |
| 2026-06-24 | $8.45 | $8.66 | $8.44 | $8.55 | 134,700 | — | 1.00% | $116M | — | — |
| 2026-06-23 | $8.32 | $8.62 | $8.25 | $8.44 | 59,500 | — | 0.44% | $114M | — | — |
| 2026-06-22 | $8.37 | $8.67 | $8.26 | $8.35 | 97,900 | — | 0.72% | $113M | — | — |
| 2026-06-18 | $8.55 | $8.61 | $8.45 | $8.46 | 121,200 | — | 0.90% | $114M | — | — |
| 2026-06-17 | $8.46 | $8.69 | $8.42 | $8.44 | 79,100 | — | 0.59% | $114M | — | — |
| 2026-06-16 | $8.57 | $8.76 | $8.44 | $8.49 | 122,100 | — | 0.90% | $115M | — | — |
| 2026-06-15 | $8.62 | $8.78 | $8.54 | $8.55 | 161,300 | — | 1.19% | $116M | — | — |
| 2026-06-12 | $8.50 | $8.70 | $8.40 | $8.54 | 72,800 | — | 0.54% | $115M | — | — |
| 2026-06-11 | $8.41 | $8.77 | $8.30 | $8.51 | 58,800 | — | 0.43% | $115M | — | — |
| 2026-06-10 | $8.53 | $8.64 | $8.41 | $8.41 | 39,200 | — | 0.29% | $114M | — | — |
| 2026-06-09 | $8.36 | $8.59 | $8.35 | $8.53 | 66,700 | — | 0.49% | $115M | — | — |
| 2026-06-08 | $8.59 | $8.64 | $8.35 | $8.36 | 66,000 | — | 0.49% | $113M | — | — |
| 2026-06-05 | $8.61 | $8.76 | $8.42 | $8.44 | 73,600 | — | 0.54% | $114M | — | — |
| 2026-06-04 | $8.55 | $8.71 | $8.52 | $8.63 | 26,300 | — | 0.19% | $117M | — | — |
| 2026-06-03 | $8.73 | $8.80 | $8.48 | $8.49 | 62,600 | — | 0.46% | $115M | — | — |
| 2026-06-02 | $8.90 | $8.99 | $8.61 | $8.74 | 91,700 | — | 0.68% | $118M | — | — |
| 2026-06-01 | $8.89 | $8.95 | $8.76 | $8.92 | 139,500 | — | 1.03% | $121M | — | — |
| 2026-05-29 | $8.67 | $8.92 | $8.57 | $8.90 | 60,900 | — | 0.45% | $120M | — | — |
| 2026-05-28 | $8.43 | $8.72 | $8.43 | $8.69 | 89,100 | — | 0.66% | $117M | — | — |
| 2026-05-27 | $8.48 | $8.49 | $8.36 | $8.46 | 67,100 | — | 0.50% | $114M | — | — |
| 2026-05-26 | $8.37 | $8.50 | $8.21 | $8.50 | 87,700 | — | 0.65% | $115M | — | — |
| 2026-05-22 | $8.20 | $8.33 | $8.19 | $8.30 | 79,700 | — | 0.59% | $112M | — | — |
| 2026-05-21 | $8.03 | $8.20 | $7.98 | $8.19 | 89,300 | — | 0.66% | $111M | — | — |
| 2026-05-20 | $7.92 | $8.12 | $7.87 | $8.08 | 56,400 | — | 0.42% | $109M | — | — |
| 2026-05-19 | $7.97 | $8.10 | $7.81 | $7.96 | 48,700 | — | 0.36% | $108M | — | — |
| 2026-05-18 | $7.94 | $8.18 | $7.94 | $7.99 | 53,700 | — | 0.40% | $108M | — | — |
| 2026-05-15 | $7.93 | $8.05 | $7.80 | $7.93 | 90,300 | — | 0.67% | $107M | — | — |
| 2026-05-14 | $8.05 | $8.26 | $7.73 | $8.02 | 302,400 | — | 2.24% | $108M | — | — |
| 2026-05-13 | $7.35 | $7.45 | $7.34 | $7.35 | 91,300 | — | 0.68% | $99M | — | — |
| 2026-05-12 | $7.41 | $7.66 | $7.35 | $7.36 | 61,800 | — | 0.46% | $100M | — | — |
| 2026-05-11 | $7.65 | $7.76 | $7.40 | $7.41 | 99,700 | — | 0.74% | $100M | — | — |
| 2026-05-08 | $7.73 | $7.73 | $7.53 | $7.63 | 57,100 | — | 0.42% | $103M | — | — |
| 2026-05-07 | $7.72 | $7.88 | $7.70 | $7.71 | 82,000 | — | 0.61% | $104M | — | — |
| 2026-05-06 | $7.62 | $7.75 | $7.62 | $7.71 | 45,600 | — | 0.34% | $104M | — | — |
| 2026-05-05 | $7.52 | $7.68 | $7.41 | $7.61 | 119,300 | — | 0.88% | $103M | — | — |
| 2026-05-04 | $7.63 | $7.68 | $7.50 | $7.51 | 70,400 | — | 0.52% | $102M | — | — |
| 2026-05-01 | $7.50 | $7.65 | $7.43 | $7.63 | 66,400 | — | 0.49% | $103M | — | — |
| 2026-04-30 | $7.50 | $7.60 | $7.42 | $7.49 | 93,500 | — | 0.69% | $101M | — | — |
| 2026-04-29 | $7.62 | $7.62 | $7.39 | $7.42 | 49,800 | — | 0.37% | $100M | — | — |
| 2026-04-28 | $7.55 | $7.66 | $7.46 | $7.62 | 51,500 | — | 0.38% | $103M | — | — |
| 2026-04-27 | $7.53 | $7.57 | $7.48 | $7.54 | 69,200 | — | 0.51% | $102M | — | — |
| 2026-04-24 | $7.42 | $7.59 | $7.37 | $7.53 | 84,400 | — | 0.62% | $102M | — | — |
| 2026-04-23 | $7.61 | $7.76 | $7.41 | $7.47 | 154,600 | — | 1.14% | $101M | — | — |
| 2026-04-22 | $7.84 | $7.90 | $7.61 | $7.61 | 60,400 | — | 0.45% | $103M | — | — |
| 2026-04-21 | $7.82 | $7.94 | $7.76 | $7.78 | 98,000 | — | 0.72% | $105M | — | — |
| 2026-04-20 | $7.77 | $7.89 | $7.77 | $7.84 | 67,700 | — | 0.50% | $106M | — | — |
| 2026-04-17 | $7.75 | $7.99 | $7.75 | $7.80 | 172,200 | — | 1.27% | $105M | — | — |
| 2026-04-16 | $7.92 | $7.92 | $7.71 | $7.71 | 90,900 | — | 0.67% | $104M | — | — |
| 2026-04-15 | $7.88 | $8.09 | $7.76 | $7.96 | 109,600 | — | 0.81% | $108M | — | — |
| 2026-04-14 | $7.71 | $7.90 | $7.71 | $7.83 | 191,400 | — | 1.42% | $106M | — | — |
| 2026-04-13 | $7.77 | $7.77 | $7.62 | $7.71 | 95,300 | — | 0.70% | $104M | — | — |
| 2026-04-10 | $7.90 | $7.97 | $7.78 | $7.78 | 96,600 | — | 0.71% | $105M | — | — |
| 2026-04-09 | $7.98 | $8.02 | $7.89 | $7.90 | 91,100 | — | 0.67% | $107M | — | — |
| 2026-04-08 | $7.74 | $8.00 | $7.74 | $7.98 | 75,800 | — | 0.56% | $108M | — | — |
| 2026-04-07 | $7.65 | $7.71 | $7.50 | $7.65 | 144,400 | — | 1.07% | $103M | — | — |
| 2026-04-06 | $7.68 | $7.85 | $7.63 | $7.69 | 97,200 | — | 0.72% | $104M | — | — |
| 2026-04-02 | $7.68 | $7.81 | $7.62 | $7.69 | 58,200 | — | 0.43% | $104M | — | — |
| 2026-04-01 | $7.86 | $7.86 | $7.55 | $7.76 | 156,700 | — | 1.16% | $105M | — | — |
| 2026-03-31 | $7.78 | $7.78 | $7.46 | $7.67 | 214,100 | — | 1.58% | $104M | $0.30 | — |
| 2026-03-30 | $8.00 | $8.02 | $7.77 | $7.95 | 285,200 | — | 2.13% | $107M | — | — |
| 2026-03-27 | $8.09 | $8.31 | $7.96 | $7.99 | 158,800 | — | 1.18% | $107M | — | — |
| 2026-03-26 | $8.30 | $8.34 | $8.07 | $8.07 | 111,100 | — | 0.83% | $108M | — | — |
| 2026-03-25 | $8.37 | $8.42 | $8.23 | $8.30 | 126,700 | — | 0.94% | $111M | — | — |
| 2026-03-24 | $8.31 | $8.45 | $8.26 | $8.31 | 64,200 | — | 0.48% | $112M | — | — |
| 2026-03-23 | $8.34 | $8.56 | $8.27 | $8.36 | 67,300 | — | 0.50% | $112M | — | — |
| 2026-03-20 | $8.15 | $8.24 | $8.01 | $8.23 | 254,500 | — | 1.90% | $110M | — | — |
| 2026-03-19 | $8.31 | $8.36 | $8.11 | $8.15 | 121,700 | — | 0.91% | $109M | — | — |
| 2026-03-18 | $8.50 | $8.72 | $8.30 | $8.31 | 192,800 | — | 1.44% | $112M | — | — |
| 2026-03-17 | $8.63 | $8.71 | $8.51 | $8.52 | 82,000 | — | 0.61% | $114M | — | — |
| 2026-03-16 | $8.54 | $8.78 | $8.49 | $8.62 | 81,500 | — | 0.61% | $116M | — | — |
| 2026-03-13 | $8.92 | $8.98 | $8.47 | $8.53 | 160,900 | — | 1.20% | $114M | — | — |
| 2026-03-12 | $9.00 | $9.06 | $8.82 | $8.92 | 157,300 | — | 1.17% | $120M | — | — |
| 2026-03-11 | $9.23 | $9.24 | $9.04 | $9.11 | 112,600 | — | 0.84% | $122M | — | — |
| 2026-03-10 | $9.22 | $9.38 | $9.16 | $9.24 | 52,300 | — | 0.39% | $124M | — | — |
| 2026-03-09 | $9.27 | $9.34 | $9.10 | $9.27 | 68,900 | — | 0.51% | $124M | — | — |
| 2026-03-06 | $9.49 | $9.49 | $9.21 | $9.41 | 90,300 | — | 0.67% | $126M | — | — |
| 2026-03-05 | $9.37 | $9.77 | $9.23 | $9.65 | 177,000 | — | 1.32% | $130M | — | — |
| 2026-03-04 | $9.45 | $9.49 | $9.31 | $9.45 | 38,100 | — | 0.28% | $127M | — | — |
| 2026-03-03 | $9.30 | $9.44 | $9.20 | $9.38 | 61,600 | — | 0.46% | $126M | — | — |
| 2026-03-02 | $9.25 | $9.50 | $9.25 | $9.38 | 109,800 | — | 0.82% | $126M | — | — |
| 2026-02-27 | $9.38 | $9.44 | $9.35 | $9.37 | 40,100 | — | 0.30% | $126M | — | — |
| 2026-02-26 | $9.44 | $9.50 | $9.31 | $9.45 | 55,400 | — | 0.41% | $127M | — | — |
| 2026-02-25 | $9.35 | $9.43 | $9.25 | $9.41 | 26,900 | — | 0.20% | $126M | — | — |
| 2026-02-24 | $9.25 | $9.38 | $9.25 | $9.31 | 49,200 | — | 0.37% | $125M | — | — |
| 2026-02-23 | $9.31 | $9.35 | $9.15 | $9.22 | 49,400 | — | 0.37% | $124M | — | — |
| 2026-02-20 | $9.34 | $9.49 | $9.30 | $9.37 | 62,600 | — | 0.47% | $126M | — | — |
| 2026-02-19 | $9.59 | $9.62 | $9.30 | $9.34 | 66,400 | — | 0.49% | $125M | — | — |
| 2026-02-18 | $9.36 | $9.75 | $9.32 | $9.65 | 131,700 | — | 0.98% | $130M | — | — |
| 2026-02-17 | $9.46 | $9.46 | $9.26 | $9.34 | 33,000 | — | 0.25% | $125M | — | — |
| 2026-02-13 | $9.17 | $9.51 | $9.11 | $9.41 | 80,400 | — | 0.60% | $126M | — | — |
| 2026-02-12 | $9.20 | $9.27 | $8.95 | $9.11 | 92,300 | — | 0.69% | $122M | — | — |
| 2026-02-11 | $9.29 | $9.29 | $9.16 | $9.19 | 51,700 | — | 0.39% | $123M | — | — |
| 2026-02-10 | $9.23 | $9.32 | $9.17 | $9.25 | 65,900 | — | 0.49% | $124M | — | — |
| 2026-02-09 | $9.33 | $9.34 | $9.16 | $9.18 | 61,600 | — | 0.46% | $123M | — | — |
| 2026-02-06 | $9.22 | $9.43 | $9.16 | $9.30 | 75,100 | — | 0.56% | $125M | — | — |
| 2026-02-05 | $9.33 | $9.38 | $9.08 | $9.18 | 65,400 | — | 0.49% | $123M | — | — |
| 2026-02-04 | $9.45 | $9.45 | $9.28 | $9.35 | 79,400 | — | 0.59% | $125M | — | — |
| 2026-02-03 | $9.50 | $9.50 | $9.25 | $9.38 | 67,000 | — | 0.50% | $126M | — | — |
| 2026-02-02 | $9.40 | $9.54 | $9.39 | $9.53 | 46,200 | — | 0.34% | $128M | — | — |
| 2026-01-30 | $9.33 | $9.44 | $9.21 | $9.40 | 104,900 | — | 0.78% | $126M | — | — |
| 2026-01-29 | $9.19 | $9.39 | $9.04 | $9.39 | 85,400 | — | 0.64% | $126M | — | — |
| 2026-01-28 | $9.28 | $9.31 | $9.09 | $9.12 | 62,300 | — | 0.46% | $122M | — | — |
| 2026-01-27 | $9.14 | $9.26 | $9.10 | $9.24 | 89,800 | — | 0.67% | $124M | — | — |
| 2026-01-26 | $9.20 | $9.25 | $9.05 | $9.16 | 86,900 | — | 0.65% | $123M | — | — |
| 2026-01-23 | $9.29 | $9.32 | $9.14 | $9.20 | 47,600 | — | 0.35% | $123M | — | — |
| 2026-01-22 | $9.29 | $9.35 | $9.20 | $9.27 | 63,000 | — | 0.47% | $124M | — | — |
| 2026-01-21 | $9.11 | $9.24 | $9.05 | $9.24 | 108,000 | — | 0.80% | $124M | — | — |
| 2026-01-20 | $9.20 | $9.25 | $9.00 | $9.11 | 181,400 | — | 1.35% | $122M | — | — |
| 2026-01-16 | $9.29 | $9.37 | $9.21 | $9.25 | 91,200 | — | 0.68% | $124M | — | — |
| 2026-01-15 | $9.08 | $9.39 | $9.08 | $9.34 | 238,500 | — | 1.78% | $125M | — | — |
| 2026-01-14 | $9.08 | $9.21 | $9.08 | $9.10 | 185,900 | — | 1.39% | $122M | — | — |
| 2026-01-13 | $9.32 | $9.34 | $9.05 | $9.14 | 106,300 | — | 0.79% | $123M | — | — |
| 2026-01-12 | $9.38 | $9.40 | $9.23 | $9.32 | 127,800 | — | 0.95% | $125M | — | — |
| 2026-01-09 | $9.36 | $9.49 | $9.30 | $9.37 | 81,200 | — | 0.61% | $126M | — | — |
| 2026-01-08 | $9.33 | $9.47 | $9.32 | $9.36 | 207,800 | — | 1.55% | $126M | — | — |
| 2026-01-07 | $9.63 | $9.64 | $9.41 | $9.49 | 88,100 | — | 0.66% | $127M | — | — |
| 2026-01-06 | $9.75 | $9.80 | $9.56 | $9.61 | 82,800 | — | 0.62% | $129M | — | — |
| 2026-01-05 | $9.38 | $9.81 | $9.38 | $9.73 | 137,400 | — | 1.02% | $131M | — | — |
| 2026-01-02 | $9.44 | $9.44 | $9.18 | $9.25 | 112,600 | — | 0.84% | $124M | — | — |
| 2025-12-31 | $9.50 | $9.59 | $9.23 | $9.43 | 248,600 | — | 1.85% | $127M | $0.30 | — |
| 2025-12-30 | $9.60 | $9.82 | $9.51 | $9.79 | 148,200 | — | 1.10% | $131M | — | — |
| 2025-12-29 | $9.70 | $9.76 | $9.31 | $9.64 | 309,000 | — | 2.30% | $129M | — | — |
| 2025-12-26 | $9.95 | $10.13 | $9.65 | $9.77 | 195,900 | — | 1.46% | $131M | — | — |
| 2025-12-24 | $10.01 | $10.01 | $9.81 | $9.94 | 53,300 | — | 0.40% | $133M | — | — |
| 2025-12-23 | $10.00 | $10.03 | $9.92 | $9.96 | 111,900 | — | 0.83% | $134M | — | — |
| 2025-12-22 | $10.03 | $10.11 | $9.94 | $10.06 | 93,100 | — | 0.69% | $135M | — | — |
| 2025-12-19 | $10.27 | $10.36 | $10.00 | $10.03 | 96,800 | — | 0.72% | $135M | — | — |
| 2025-12-18 | $10.41 | $10.44 | $10.16 | $10.24 | 59,300 | — | 0.44% | $137M | — | — |
| 2025-12-17 | $10.36 | $10.45 | $10.21 | $10.30 | 58,600 | — | 0.44% | $138M | — | — |
| 2025-12-16 | $10.18 | $10.38 | $10.06 | $10.35 | 135,200 | — | 1.01% | $139M | — | — |
| 2025-12-15 | $10.34 | $10.34 | $10.16 | $10.18 | 50,800 | — | 0.38% | $137M | — | — |
| 2025-12-12 | $10.25 | $10.32 | $10.04 | $10.28 | 56,600 | — | 0.42% | $138M | — | — |
| 2025-12-11 | $10.13 | $10.38 | $10.13 | $10.22 | 72,400 | — | 0.54% | $137M | — | — |
| 2025-12-10 | $9.76 | $10.18 | $9.69 | $10.13 | 109,700 | — | 0.82% | $136M | — | — |
| 2025-12-09 | $9.70 | $9.90 | $9.67 | $9.82 | 86,500 | — | 0.64% | $132M | — | — |
| 2025-12-08 | $9.75 | $9.80 | $9.60 | $9.74 | 89,200 | — | 0.66% | $131M | — | — |
| 2025-12-05 | $9.75 | $9.88 | $9.65 | $9.65 | 94,000 | — | 0.70% | $130M | — | — |
| 2025-12-04 | $9.92 | $10.03 | $9.69 | $9.78 | 81,400 | — | 0.61% | $131M | — | — |
| 2025-12-03 | $9.75 | $9.98 | $9.72 | $9.98 | 65,400 | — | 0.49% | $134M | — | — |
| 2025-12-02 | $10.17 | $10.17 | $9.69 | $9.76 | 75,300 | — | 0.56% | $131M | — | — |
| 2025-12-01 | $9.66 | $10.28 | $9.62 | $10.25 | 285,100 | — | 2.12% | $138M | — | — |
| 2025-11-28 | $10.10 | $10.15 | $9.90 | $10.05 | 29,300 | — | 0.22% | $135M | — | — |
| 2025-11-26 | $9.91 | $10.29 | $9.91 | $10.09 | 61,500 | — | 0.46% | $135M | — | — |
| 2025-11-25 | $9.90 | $10.37 | $9.82 | $10.31 | 71,700 | — | 0.53% | $138M | — | — |
| 2025-11-24 | $9.60 | $9.88 | $9.56 | $9.87 | 62,000 | — | 0.46% | $132M | — | — |
| 2025-11-21 | $9.41 | $9.70 | $9.41 | $9.70 | 67,000 | — | 0.50% | $130M | — | — |
| 2025-11-20 | $9.65 | $9.65 | $9.29 | $9.36 | 95,100 | — | 0.71% | $126M | — | — |
| 2025-11-19 | $9.40 | $9.82 | $9.40 | $9.59 | 149,100 | — | 1.11% | $129M | — | — |
| 2025-11-18 | $9.56 | $9.67 | $9.36 | $9.38 | 83,700 | — | 0.62% | $126M | — | — |
| 2025-11-17 | $9.62 | $9.77 | $9.56 | $9.59 | 89,200 | — | 0.66% | $129M | — | — |
| 2025-11-14 | $9.32 | $9.73 | $9.29 | $9.73 | 71,400 | — | 0.53% | $131M | — | — |
| 2025-11-13 | $9.50 | $9.53 | $9.28 | $9.41 | 49,000 | — | 0.37% | $126M | — | — |
| 2025-11-12 | $9.44 | $9.53 | $9.26 | $9.39 | 50,000 | — | 0.37% | $126M | — | — |
| 2025-11-11 | $9.24 | $9.44 | $9.21 | $9.42 | 31,000 | — | 0.23% | $126M | — | — |
| 2025-11-10 | $9.60 | $9.60 | $9.20 | $9.29 | 67,800 | — | 0.51% | $125M | — | — |
| 2025-11-07 | $9.22 | $9.38 | $9.20 | $9.28 | 45,500 | — | 0.34% | $125M | — | — |
| 2025-11-06 | $9.40 | $9.47 | $9.21 | $9.21 | 68,800 | — | 0.51% | $124M | — | — |
| 2025-11-05 | $9.49 | $9.62 | $9.32 | $9.46 | 34,100 | — | 0.25% | $127M | — | — |
| 2025-11-04 | $9.49 | $9.74 | $9.42 | $9.42 | 38,300 | — | 0.29% | $126M | — | — |
| 2025-11-03 | $9.91 | $9.91 | $9.50 | $9.52 | 61,400 | — | 0.46% | $128M | — | — |
| 2025-10-31 | $9.42 | $9.90 | $9.42 | $9.88 | 65,000 | — | 0.48% | $133M | — | — |
| 2025-10-30 | $9.64 | $9.80 | $9.45 | $9.48 | 34,600 | — | 0.26% | $127M | — | — |
| 2025-10-29 | $9.78 | $9.97 | $9.56 | $9.63 | 35,700 | — | 0.27% | $129M | — | — |
| 2025-10-28 | $9.88 | $9.98 | $9.72 | $9.84 | 38,700 | — | 0.29% | $132M | — | — |
| 2025-10-27 | $10.01 | $10.12 | $9.78 | $9.88 | 36,700 | — | 0.27% | $133M | — | — |
| 2025-10-24 | $9.92 | $10.09 | $9.77 | $10.04 | 34,700 | — | 0.26% | $135M | — | — |
| 2025-10-23 | $9.74 | $9.94 | $9.66 | $9.88 | 28,000 | — | 0.21% | $133M | — | — |
| 2025-10-22 | $9.85 | $9.99 | $9.63 | $9.77 | 45,900 | — | 0.34% | $131M | — | — |
| 2025-10-21 | $9.72 | $9.98 | $9.64 | $9.79 | 45,600 | — | 0.34% | $131M | — | — |
| 2025-10-20 | $9.57 | $9.72 | $9.50 | $9.72 | 45,800 | — | 0.34% | $130M | — | — |
| 2025-10-17 | $9.49 | $9.67 | $9.35 | $9.41 | 51,500 | — | 0.38% | $126M | — | — |
| 2025-10-16 | $9.78 | $9.97 | $9.31 | $9.46 | 113,000 | — | 0.84% | $127M | — | — |
| 2025-10-15 | $10.05 | $10.14 | $9.65 | $9.83 | 61,100 | — | 0.46% | $132M | — | — |
| 2025-10-14 | $9.38 | $10.13 | $9.38 | $9.99 | 87,400 | — | 0.65% | $134M | — | — |
| 2025-10-13 | $9.68 | $9.72 | $9.37 | $9.45 | 51,900 | — | 0.39% | $127M | — | — |
| 2025-10-10 | $9.80 | $9.94 | $9.51 | $9.62 | 103,200 | — | 0.77% | $129M | — | — |
| 2025-10-09 | $9.94 | $10.01 | $9.71 | $9.79 | 54,000 | — | 0.40% | $131M | — | — |
| 2025-10-08 | $9.85 | $9.99 | $9.78 | $9.94 | 57,400 | — | 0.43% | $133M | — | — |
| 2025-10-07 | $9.95 | $9.95 | $9.77 | $9.83 | 95,500 | — | 0.71% | $132M | — | — |
| 2025-10-06 | $10.16 | $10.45 | $9.90 | $9.96 | 83,200 | — | 0.62% | $134M | — | — |
| 2025-10-03 | $10.14 | $10.29 | $10.04 | $10.12 | 42,800 | — | 0.32% | $136M | — | — |
| 2025-10-02 | $10.15 | $10.22 | $9.95 | $10.08 | 64,200 | — | 0.48% | $135M | — | — |
| 2025-10-01 | $10.39 | $10.39 | $10.12 | $10.19 | 48,000 | — | 0.36% | $137M | — | — |
| 2025-09-30 | $10.74 | $10.88 | $10.28 | $10.39 | 88,100 | — | 0.66% | $139M | $0.30 | — |
| 2025-09-29 | $11.05 | $11.06 | $10.83 | $10.99 | 75,600 | — | 0.56% | $147M | — | — |
| 2025-09-26 | $10.80 | $10.98 | $10.76 | $10.97 | 58,800 | — | 0.44% | $147M | — | — |
| 2025-09-25 | $10.92 | $11.09 | $10.68 | $10.68 | 57,800 | — | 0.43% | $143M | — | — |
| 2025-09-24 | $11.01 | $11.06 | $10.80 | $10.85 | 35,000 | — | 0.26% | $146M | — | — |
| 2025-09-23 | $11.11 | $11.25 | $10.89 | $11.01 | 52,600 | — | 0.39% | $148M | — | — |
| 2025-09-22 | $11.15 | $11.30 | $11.00 | $11.10 | 52,700 | — | 0.39% | $149M | — | — |
| 2025-09-19 | $11.78 | $11.78 | $11.10 | $11.10 | 259,700 | — | 1.94% | $149M | — | — |
| 2025-09-18 | $11.50 | $11.72 | $11.48 | $11.71 | 144,900 | — | 1.08% | $157M | — | — |
| 2025-09-17 | $11.18 | $11.54 | $11.18 | $11.44 | 71,000 | — | 0.53% | $154M | — | — |
| 2025-09-16 | $11.08 | $11.30 | $11.03 | $11.21 | 51,800 | — | 0.39% | $150M | — | — |
| 2025-09-15 | $11.23 | $11.32 | $11.01 | $11.12 | 52,600 | — | 0.39% | $149M | — | — |
| 2025-09-12 | $11.11 | $11.36 | $11.00 | $11.27 | 60,000 | — | 0.45% | $151M | — | — |
| 2025-09-11 | $11.05 | $11.20 | $11.00 | $11.19 | 29,300 | — | 0.22% | $150M | — | — |
| 2025-09-10 | $11.05 | $11.20 | $10.88 | $11.03 | 35,500 | — | 0.26% | $148M | — | — |
| 2025-09-09 | $10.98 | $11.04 | $10.94 | $11.04 | 39,100 | — | 0.29% | $148M | — | — |
| 2025-09-08 | $10.91 | $11.13 | $10.80 | $10.97 | 43,300 | — | 0.32% | $147M | — | — |
| 2025-09-05 | $11.04 | $11.10 | $10.74 | $10.84 | 39,200 | — | 0.29% | $145M | — | — |
| 2025-09-04 | $11.08 | $11.14 | $10.83 | $11.05 | 76,000 | — | 0.57% | $148M | — | — |
| 2025-09-03 | $11.09 | $11.16 | $11.05 | $11.10 | 35,100 | — | 0.26% | $149M | — | — |
| 2025-09-02 | $10.91 | $11.17 | $10.89 | $11.14 | 55,100 | — | 0.41% | $150M | — | — |
| 2025-08-29 | $11.00 | $11.11 | $10.89 | $11.06 | 55,100 | — | 0.41% | $148M | — | — |
| 2025-08-28 | $11.19 | $11.19 | $10.91 | $11.01 | 30,600 | — | 0.23% | $148M | — | — |
| 2025-08-27 | $10.98 | $11.21 | $10.95 | $11.20 | 54,000 | — | 0.40% | $150M | — | — |
| 2025-08-26 | $10.85 | $10.95 | $10.70 | $10.94 | 40,500 | — | 0.30% | $147M | — | — |
| 2025-08-25 | $11.00 | $11.00 | $10.85 | $10.91 | 54,000 | — | 0.40% | $146M | — | — |
| 2025-08-22 | $10.73 | $11.27 | $10.62 | $11.07 | 124,300 | — | 0.93% | $149M | — | — |
| 2025-08-21 | $10.57 | $10.73 | $10.45 | $10.52 | 35,200 | — | 0.26% | $141M | — | — |
| 2025-08-20 | $10.58 | $10.85 | $10.25 | $10.76 | 85,400 | — | 0.64% | $144M | — | — |
| 2025-08-19 | $10.60 | $10.70 | $10.48 | $10.51 | 28,400 | — | 0.21% | $141M | — | — |
| 2025-08-18 | $10.61 | $10.74 | $10.45 | $10.56 | 56,300 | — | 0.42% | $142M | — | — |
| 2025-08-15 | $10.58 | $10.59 | $10.40 | $10.57 | 55,300 | — | 0.41% | $142M | — | — |
| 2025-08-14 | $10.83 | $10.83 | $10.50 | $10.54 | 54,300 | — | 0.40% | $141M | — | — |
| 2025-08-13 | $10.55 | $10.80 | $10.49 | $10.78 | 53,200 | — | 0.40% | $145M | — | — |
| 2025-08-12 | $10.46 | $10.68 | $10.31 | $10.63 | 100,300 | — | 0.75% | $143M | — | — |
| 2025-08-11 | $9.97 | $10.47 | $9.97 | $10.37 | 101,300 | — | 0.75% | $139M | — | — |
| 2025-08-08 | $9.88 | $10.17 | $9.88 | $9.93 | 82,500 | — | 0.61% | $133M | — | — |
| 2025-08-07 | $9.90 | $10.15 | $9.88 | $10.01 | 65,500 | — | 0.49% | $134M | — | — |
| 2025-08-06 | $9.96 | $10.06 | $9.68 | $9.77 | 88,800 | — | 0.66% | $131M | — | — |
| 2025-08-05 | $9.93 | $9.98 | $9.78 | $9.94 | 48,000 | — | 0.36% | $133M | — | — |
| 2025-08-04 | $9.89 | $10.15 | $9.75 | $9.93 | 90,400 | — | 0.67% | $133M | — | — |
| 2025-08-01 | $10.00 | $10.08 | $9.82 | $9.87 | 60,000 | — | 0.45% | $132M | — | — |
| 2025-07-31 | $10.20 | $10.31 | $10.00 | $10.01 | 51,000 | — | 0.38% | $134M | — | — |
| 2025-07-30 | $10.23 | $10.39 | $10.13 | $10.19 | 42,200 | — | 0.31% | $137M | — | — |
| 2025-07-29 | $10.62 | $10.62 | $10.07 | $10.24 | 100,600 | — | 0.75% | $137M | — | — |
| 2025-07-28 | $10.47 | $10.59 | $10.38 | $10.52 | 39,100 | — | 0.29% | $141M | — | — |
| 2025-07-25 | $10.52 | $10.55 | $10.34 | $10.48 | 45,100 | — | 0.34% | $141M | — | — |
| 2025-07-24 | $10.65 | $10.65 | $10.49 | $10.55 | 31,500 | — | 0.23% | $142M | — | — |
| 2025-07-23 | $10.65 | $10.73 | $10.48 | $10.67 | 30,200 | — | 0.23% | $143M | — | — |
| 2025-07-22 | $10.37 | $10.63 | $10.34 | $10.59 | 35,600 | — | 0.27% | $142M | — | — |
| 2025-07-21 | $10.55 | $10.55 | $10.30 | $10.33 | 46,900 | — | 0.35% | $139M | — | — |
| 2025-07-18 | $10.60 | $10.64 | $10.40 | $10.46 | 61,300 | — | 0.46% | $140M | — | — |
| 2025-07-17 | $10.54 | $10.62 | $10.43 | $10.51 | 49,400 | — | 0.37% | $141M | — | — |
| 2025-07-16 | $10.83 | $10.85 | $10.53 | $10.57 | 51,600 | — | 0.38% | $142M | — | — |
| 2025-07-15 | $11.00 | $11.12 | $10.72 | $10.72 | 49,100 | — | 0.37% | $144M | — | — |
| 2025-07-14 | $10.90 | $11.02 | $10.80 | $10.97 | 45,800 | — | 0.34% | $147M | — | — |
| 2025-07-11 | $10.90 | $11.00 | $10.75 | $10.83 | 61,500 | — | 0.46% | $145M | — | — |
| 2025-07-10 | $10.83 | $11.17 | $10.83 | $10.91 | 33,900 | — | 0.25% | $146M | — | — |
| 2025-07-09 | $11.10 | $11.15 | $10.86 | $10.90 | 63,900 | — | 0.48% | $146M | — | — |
| 2025-07-08 | $11.06 | $11.15 | $11.02 | $11.07 | 87,700 | — | 0.65% | $149M | — | — |
| 2025-07-07 | $11.25 | $11.25 | $10.94 | $11.05 | 69,800 | — | 0.52% | $148M | — | — |
| 2025-07-03 | $11.05 | $11.33 | $10.99 | $11.25 | 67,200 | — | 0.50% | $151M | — | — |
| 2025-07-02 | $10.84 | $11.16 | $10.72 | $11.09 | 87,000 | — | 0.65% | $149M | — | — |
| 2025-07-01 | $10.64 | $11.03 | $10.64 | $10.74 | 80,800 | — | 0.60% | $144M | — | — |
| 2025-06-30 | $11.11 | $11.13 | $10.57 | $10.60 | 117,400 | — | 0.87% | $142M | $0.30 | — |
| 2025-06-27 | $11.19 | $11.45 | $11.01 | $11.29 | 160,200 | — | — | — | — | — |
| 2025-06-26 | $10.97 | $11.12 | $10.95 | $11.11 | 54,500 | — | — | — | — | — |
| 2025-06-25 | $11.20 | $11.20 | $10.94 | $10.97 | 52,600 | — | — | — | — | — |
| 2025-06-24 | $11.07 | $11.21 | $11.03 | $11.13 | 57,500 | — | — | — | — | — |
| 2025-06-23 | $10.75 | $11.07 | $10.63 | $11.07 | 112,100 | — | — | — | — | — |
| 2025-06-20 | $10.90 | $10.99 | $10.72 | $10.84 | 74,600 | — | — | — | — | — |
| 2025-06-18 | $10.89 | $10.99 | $10.70 | $10.89 | 48,200 | — | — | — | — | — |
| 2025-06-17 | $10.85 | $10.98 | $10.61 | $10.72 | 56,900 | — | — | — | — | — |
| 2025-06-16 | $11.02 | $11.14 | $10.81 | $10.94 | 85,200 | — | — | — | — | — |
| 2025-06-13 | $11.14 | $11.18 | $10.91 | $11.00 | 69,100 | — | — | — | — | — |
| 2025-06-12 | $11.29 | $11.29 | $11.00 | $11.16 | 46,800 | — | — | — | — | — |
| 2025-06-11 | $11.22 | $11.41 | $11.09 | $11.19 | 59,000 | — | — | — | — | — |
| 2025-06-10 | $11.00 | $11.22 | $11.00 | $11.22 | 51,200 | — | — | — | — | — |
| 2025-06-09 | $10.89 | $10.98 | $10.65 | $10.98 | 43,900 | — | — | — | — | — |
| 2025-06-06 | $10.66 | $10.91 | $10.49 | $10.85 | 36,100 | — | — | — | — | — |
| 2025-06-05 | $10.47 | $10.70 | $10.39 | $10.55 | 57,300 | — | — | — | — | — |
| 2025-06-04 | $10.95 | $10.95 | $10.43 | $10.47 | 115,000 | — | — | — | — | — |
| 2025-06-03 | $10.52 | $11.04 | $10.35 | $10.95 | 100,500 | — | — | — | — | — |
| 2025-06-02 | $10.84 | $10.89 | $10.50 | $10.53 | 101,900 | — | — | — | — | — |
| 2025-05-30 | $10.81 | $10.99 | $10.52 | $10.74 | 68,300 | — | — | — | — | — |
| 2025-05-29 | $10.80 | $10.89 | $10.59 | $10.80 | 44,700 | — | — | — | — | — |
| 2025-05-28 | $10.73 | $10.84 | $10.66 | $10.76 | 33,800 | — | — | — | — | — |
| 2025-05-27 | $10.73 | $10.86 | $10.53 | $10.75 | 45,500 | — | — | — | — | — |
| 2025-05-23 | $10.50 | $10.71 | $10.25 | $10.56 | 63,800 | — | — | — | — | — |
| 2025-05-22 | $10.28 | $10.71 | $10.28 | $10.54 | 41,600 | — | — | — | — | — |
| 2025-05-21 | $10.98 | $11.12 | $10.25 | $10.28 | 104,200 | — | — | — | — | — |
| 2025-05-20 | $11.19 | $11.35 | $10.88 | $10.91 | 85,400 | — | — | — | — | — |
| 2025-05-19 | $10.88 | $11.17 | $10.86 | $11.09 | 61,900 | — | — | — | — | — |
| 2025-05-16 | $10.44 | $10.99 | $10.41 | $10.98 | 102,900 | — | — | — | — | — |
| 2025-05-15 | $10.31 | $10.70 | $10.30 | $10.41 | 96,000 | — | — | — | — | — |
| 2025-05-14 | $10.65 | $10.72 | $10.30 | $10.35 | 90,800 | — | — | — | — | — |
| 2025-05-13 | $10.66 | $10.80 | $10.61 | $10.68 | 41,300 | — | — | — | — | — |
| 2025-05-12 | $10.89 | $10.98 | $10.62 | $10.75 | 46,400 | — | — | — | — | — |
| 2025-05-09 | $10.49 | $10.71 | $10.46 | $10.56 | 40,700 | — | — | — | — | — |
| 2025-05-08 | $10.27 | $10.60 | $10.06 | $10.46 | 54,200 | — | — | — | — | — |
| 2025-05-07 | $10.00 | $10.39 | $9.82 | $10.16 | 76,800 | — | — | — | — | — |
| 2025-05-06 | $10.75 | $10.75 | $10.11 | $10.23 | 102,500 | — | — | — | — | — |
| 2025-05-05 | $10.79 | $11.05 | $10.21 | $10.64 | 87,400 | — | — | — | — | — |
| 2025-05-02 | $10.95 | $11.03 | $10.77 | $10.81 | 67,400 | — | — | — | — | — |
| 2025-05-01 | $10.84 | $11.04 | $10.60 | $10.83 | 76,600 | — | — | — | — | — |
| 2025-04-30 | $10.57 | $10.79 | $10.11 | $10.76 | 125,100 | — | — | — | — | — |
| 2025-04-29 | $10.60 | $10.77 | $10.24 | $10.63 | 98,000 | — | — | — | — | — |
| 2025-04-28 | $10.27 | $10.40 | $10.12 | $10.36 | 68,300 | — | — | — | — | — |
| 2025-04-25 | $10.15 | $10.33 | $9.95 | $10.22 | 70,700 | — | — | — | — | — |
| 2025-04-24 | $10.02 | $10.37 | $9.90 | $10.14 | 134,600 | — | — | — | — | — |
| 2025-04-23 | $10.01 | $10.35 | $9.76 | $9.94 | 135,200 | — | — | — | — | — |
| 2025-04-22 | $9.44 | $10.13 | $9.44 | $9.78 | 315,700 | — | — | — | — | — |
| 2025-04-21 | $9.14 | $9.73 | $9.12 | $9.46 | 152,700 | — | — | — | — | — |
| 2025-04-17 | $8.58 | $9.58 | $8.58 | $9.06 | 142,000 | — | — | — | — | — |
| 2025-04-16 | $8.35 | $8.78 | $8.07 | $8.28 | 116,400 | — | — | — | — | — |
| 2025-04-15 | $8.49 | $8.84 | $8.35 | $8.41 | 74,300 | — | — | — | — | — |
| 2025-04-14 | $8.39 | $8.88 | $8.30 | $8.53 | 191,000 | — | — | — | — | — |
| 2025-04-11 | $8.19 | $8.28 | $7.80 | $8.21 | 108,400 | — | — | — | — | — |
| 2025-04-10 | $8.75 | $8.92 | $8.00 | $8.18 | 103,300 | — | — | — | — | — |
| 2025-04-09 | $8.20 | $9.10 | $8.09 | $8.94 | 211,800 | — | — | — | — | — |
| 2025-04-08 | $9.59 | $9.73 | $8.32 | $8.37 | 215,200 | — | — | — | — | — |
| 2025-04-07 | $9.30 | $9.81 | $9.11 | $9.26 | 152,700 | — | — | — | — | — |
| 2025-04-04 | $10.47 | $10.50 | $9.45 | $9.82 | 202,900 | — | — | — | — | — |
| 2025-04-03 | $10.65 | $10.83 | $10.50 | $10.57 | 104,900 | — | — | — | — | — |
| 2025-04-02 | $11.06 | $11.12 | $10.78 | $10.94 | 123,100 | — | — | — | — | — |
| 2025-04-01 | $11.02 | $11.20 | $10.87 | $10.90 | 78,000 | — | — | — | — | — |
| 2025-03-31 | $11.00 | $11.13 | $10.65 | $11.07 | 164,200 | — | — | — | $0.30 | — |
| 2025-03-28 | $11.44 | $11.45 | $11.12 | $11.21 | 154,300 | — | — | — | — | — |
| 2025-03-27 | $11.40 | $11.65 | $11.28 | $11.29 | 74,100 | — | — | — | — | — |
| 2025-03-26 | $11.31 | $11.45 | $11.07 | $11.45 | 135,600 | — | — | — | — | — |
| 2025-03-25 | $11.49 | $11.51 | $11.26 | $11.30 | 74,800 | — | — | — | — | — |
| 2025-03-24 | $11.34 | $11.56 | $11.30 | $11.50 | 114,800 | — | — | — | — | — |
| 2025-03-21 | $11.50 | $11.65 | $11.22 | $11.25 | 764,300 | — | — | — | — | — |
| 2025-03-20 | $11.35 | $11.55 | $11.28 | $11.37 | 122,000 | — | — | — | — | — |
| 2025-03-19 | $11.23 | $11.36 | $11.14 | $11.35 | 217,100 | — | — | — | — | — |
| 2025-03-18 | $11.20 | $11.33 | $11.05 | $11.20 | 149,800 | — | — | — | — | — |
| 2025-03-17 | $11.08 | $11.26 | $10.97 | $11.00 | 140,800 | — | — | — | — | — |
| 2025-03-14 | $11.05 | $11.33 | $10.88 | $11.04 | 162,500 | — | — | — | — | — |
| 2025-03-13 | $11.20 | $11.36 | $10.92 | $11.02 | 125,600 | — | — | — | — | — |
| 2025-03-12 | $11.26 | $11.39 | $11.11 | $11.16 | 61,100 | — | — | — | — | — |
| 2025-03-11 | $11.00 | $11.35 | $10.72 | $11.13 | 158,400 | — | — | — | — | — |
| 2025-03-10 | $11.10 | $11.50 | $10.56 | $10.99 | 165,400 | — | — | — | — | — |
| 2025-03-07 | $11.18 | $11.36 | $10.94 | $11.10 | 366,500 | — | — | — | — | — |
| 2025-03-06 | $11.57 | $11.91 | $10.77 | $11.06 | 277,800 | — | — | — | — | — |
| 2025-03-05 | $11.92 | $11.96 | $11.70 | $11.91 | 103,900 | — | — | — | — | — |
| 2025-03-04 | $12.07 | $12.11 | $11.90 | $11.96 | 83,500 | — | — | — | — | — |
| 2025-03-03 | $12.15 | $12.20 | $11.90 | $12.08 | 98,200 | — | — | — | — | — |
| 2025-02-28 | $12.20 | $12.30 | $11.93 | $12.18 | 111,000 | — | — | — | — | — |
| 2025-02-27 | $11.86 | $12.30 | $11.86 | $12.15 | 228,100 | — | — | — | — | — |
| 2025-02-26 | $11.71 | $12.08 | $11.71 | $11.99 | 140,900 | — | — | — | — | — |
| 2025-02-25 | $11.85 | $12.03 | $11.73 | $11.78 | 66,400 | — | — | — | — | — |
| 2025-02-24 | $11.96 | $11.96 | $11.60 | $11.86 | 72,800 | — | — | — | — | — |
| 2025-02-21 | $12.35 | $12.35 | $11.65 | $11.77 | 188,100 | — | — | — | — | — |
| 2025-02-20 | $11.90 | $12.31 | $11.70 | $12.06 | 224,800 | — | — | — | — | — |
| 2025-02-19 | $11.81 | $11.96 | $11.55 | $11.86 | 193,300 | — | — | — | — | — |
| 2025-02-18 | $11.96 | $11.96 | $11.47 | $11.53 | 147,600 | — | — | — | — | — |
| 2025-02-14 | $11.67 | $11.83 | $11.48 | $11.49 | 83,300 | — | — | — | — | — |
| 2025-02-13 | $11.74 | $11.88 | $11.55 | $11.60 | 98,200 | — | — | — | — | — |
| 2025-02-12 | $11.55 | $11.58 | $11.35 | $11.47 | 88,100 | — | — | — | — | — |
| 2025-02-11 | $11.74 | $11.85 | $11.50 | $11.58 | 96,400 | — | — | — | — | — |
| 2025-02-10 | $11.71 | $11.88 | $11.59 | $11.61 | 76,800 | — | — | — | — | — |
| 2025-02-07 | $11.85 | $11.92 | $11.52 | $11.63 | 139,300 | — | — | — | — | — |
| 2025-02-06 | $11.85 | $11.85 | $11.63 | $11.81 | 135,300 | — | — | — | — | — |
| 2025-02-05 | $11.85 | $12.04 | $11.70 | $11.81 | 266,500 | — | — | — | — | — |
| 2025-02-04 | $11.73 | $11.98 | $11.57 | $11.87 | 106,100 | — | — | — | — | — |
| 2025-02-03 | $11.74 | $12.04 | $11.67 | $11.70 | 126,900 | — | — | — | — | — |
| 2025-01-31 | $12.10 | $12.10 | $11.66 | $12.00 | 287,900 | — | — | — | — | — |
| 2025-01-30 | $12.00 | $12.08 | $11.75 | $12.00 | 270,300 | — | — | — | — | — |
| 2025-01-29 | $11.85 | $11.90 | $11.65 | $11.86 | 346,800 | — | — | — | — | — |
| 2025-01-28 | $11.50 | $11.87 | $11.44 | $11.87 | 1,216,700 | — | — | — | — | — |
| 2025-01-27 | $12.25 | $12.43 | $11.85 | $12.05 | 47,400 | — | — | — | — | — |
| 2025-01-24 | $11.96 | $12.30 | $11.77 | $12.17 | 127,900 | — | — | — | — | — |
| 2025-01-23 | $11.01 | $11.88 | $10.43 | $11.32 | 423,900 | — | — | — | — | — |
| 2025-01-22 | $12.82 | $12.93 | $10.57 | $10.97 | 205,500 | — | — | — | — | — |
| 2025-01-21 | $13.99 | $14.23 | $12.71 | $12.85 | 130,300 | — | — | — | — | — |
| 2025-01-17 | $13.67 | $14.22 | $13.54 | $14.14 | 31,900 | — | — | — | — | — |
| 2025-01-16 | $14.09 | $14.29 | $13.51 | $13.61 | 26,500 | — | — | — | — | — |
| 2025-01-15 | $13.84 | $14.32 | $13.52 | $14.07 | 18,000 | — | — | — | — | — |
| 2025-01-14 | $13.60 | $14.02 | $13.56 | $13.56 | 28,700 | — | — | — | — | — |
| 2025-01-13 | $13.63 | $13.87 | $13.41 | $13.61 | 25,100 | — | — | — | — | — |
| 2025-01-10 | $13.41 | $13.84 | $13.23 | $13.64 | 49,200 | — | — | — | — | — |
| 2025-01-08 | $13.66 | $14.23 | $13.11 | $13.28 | 123,200 | — | — | — | — | — |
| 2025-01-07 | $14.10 | $14.37 | $13.58 | $13.96 | 44,900 | — | — | — | — | — |
| 2025-01-06 | $14.52 | $14.72 | $14.06 | $14.06 | 35,100 | — | — | — | — | — |
| 2025-01-03 | $14.15 | $14.60 | $14.13 | $14.49 | 40,900 | — | — | — | — | — |
| 2025-01-02 | $14.20 | $14.46 | $13.90 | $14.22 | 25,300 | — | — | — | — | — |
| 2024-12-31 | $14.25 | $14.29 | $13.80 | $14.08 | 19,500 | — | — | — | $0.42 | — |
| 2024-12-30 | $14.51 | $14.68 | $14.31 | $14.54 | 39,400 | — | — | — | — | — |
| 2024-12-27 | $14.21 | $14.87 | $14.21 | $14.68 | 51,100 | — | — | — | — | — |
| 2024-12-26 | $14.20 | $14.40 | $13.80 | $14.30 | 26,100 | — | — | — | — | — |
| 2024-12-24 | $13.43 | $14.28 | $13.43 | $14.28 | 21,100 | — | — | — | — | — |
| 2024-12-23 | $13.57 | $13.57 | $13.10 | $13.35 | 97,000 | — | — | — | — | — |
| 2024-12-20 | $13.07 | $13.67 | $12.80 | $13.59 | 252,500 | — | — | — | — | — |
| 2024-12-19 | $13.32 | $13.67 | $12.75 | $13.15 | 122,200 | — | — | — | — | — |
| 2024-12-18 | $13.34 | $13.69 | $12.90 | $13.23 | 127,300 | — | — | — | — | — |
| 2024-12-17 | $13.66 | $13.76 | $13.23 | $13.43 | 83,200 | — | — | — | — | — |
| 2024-12-16 | $13.15 | $13.78 | $12.81 | $13.75 | 97,900 | — | — | — | — | — |
| 2024-12-13 | $13.61 | $13.69 | $12.75 | $13.18 | 63,100 | — | — | — | — | — |
| 2024-12-12 | $13.61 | $13.92 | $13.30 | $13.58 | 69,300 | — | — | — | — | — |
| 2024-12-11 | $13.65 | $14.07 | $13.55 | $13.64 | 32,100 | — | — | — | — | — |
| 2024-12-10 | $13.82 | $13.94 | $13.56 | $13.85 | 29,700 | — | — | — | — | — |
| 2024-12-09 | $14.17 | $14.20 | $13.60 | $14.11 | 33,900 | — | — | — | — | — |
| 2024-12-06 | $14.21 | $14.21 | $13.52 | $14.02 | 67,000 | — | — | — | — | — |
| 2024-12-05 | $14.56 | $14.69 | $13.95 | $14.26 | 39,800 | — | — | — | — | — |
| 2024-12-04 | $14.52 | $14.54 | $13.90 | $14.47 | 41,100 | — | — | — | — | — |
| 2024-12-03 | $14.55 | $14.82 | $14.45 | $14.54 | 27,100 | — | — | — | — | — |
| 2024-12-02 | $15.70 | $15.70 | $14.30 | $14.44 | 107,300 | — | — | — | — | — |
| 2024-11-29 | $15.09 | $15.62 | $14.95 | $15.53 | 62,000 | — | — | — | — | — |
| 2024-11-27 | $15.05 | $15.20 | $14.74 | $15.08 | 25,800 | — | — | — | — | — |
| 2024-11-26 | $14.94 | $15.15 | $14.87 | $14.99 | 15,700 | — | — | — | — | — |
| 2024-11-25 | $14.79 | $15.20 | $14.75 | $14.90 | 30,800 | — | — | — | — | — |
| 2024-11-22 | $14.92 | $15.02 | $14.65 | $14.78 | 18,200 | — | — | — | — | — |
| 2024-11-21 | $15.01 | $15.20 | $14.68 | $14.88 | 20,400 | — | — | — | — | — |
| 2024-11-20 | $15.29 | $15.37 | $14.65 | $14.95 | 19,100 | — | — | — | — | — |
| 2024-11-19 | $14.86 | $15.30 | $14.86 | $15.29 | 38,500 | — | — | — | — | — |
| 2024-11-18 | $14.65 | $15.14 | $14.65 | $14.93 | 23,800 | — | — | — | — | — |
| 2024-11-15 | $15.15 | $15.25 | $14.65 | $14.81 | 24,200 | — | — | — | — | — |
| 2024-11-14 | $14.94 | $15.09 | $14.63 | $15.09 | 36,300 | — | — | — | — | — |
| 2024-11-13 | $14.68 | $15.00 | $14.56 | $14.82 | 53,400 | — | — | — | — | — |
| 2024-11-12 | $14.88 | $15.21 | $14.50 | $14.67 | 29,200 | — | — | — | — | — |
| 2024-11-11 | $14.90 | $15.25 | $14.61 | $14.86 | 49,400 | — | — | — | — | — |
| 2024-11-08 | $15.13 | $15.30 | $14.85 | $15.06 | 33,200 | — | — | — | — | — |
| 2024-11-07 | $15.19 | $15.74 | $15.07 | $15.21 | 39,700 | — | — | — | — | — |
| 2024-11-06 | $14.94 | $15.28 | $14.57 | $15.19 | 77,000 | — | — | — | — | — |
| 2024-11-05 | $14.43 | $14.98 | $14.31 | $14.89 | 33,000 | — | — | — | — | — |
| 2024-11-04 | $14.00 | $14.67 | $13.93 | $14.31 | 54,800 | — | — | — | — | — |
| 2024-11-01 | $13.72 | $14.24 | $13.72 | $13.99 | 28,100 | — | — | — | — | — |
| 2024-10-31 | $13.96 | $14.49 | $13.72 | $13.72 | 10,800 | — | — | — | — | — |
| 2024-10-30 | $13.65 | $14.05 | $13.60 | $14.03 | 34,900 | — | — | — | — | — |
| 2024-10-29 | $13.85 | $14.35 | $13.09 | $13.73 | 56,800 | — | — | — | — | — |
| 2024-10-28 | $14.27 | $14.40 | $13.76 | $13.95 | 34,200 | — | — | — | — | — |
| 2024-10-25 | $14.56 | $14.68 | $14.00 | $14.06 | 21,000 | — | — | — | — | — |
| 2024-10-24 | $14.83 | $14.83 | $14.26 | $14.60 | 35,600 | — | — | — | — | — |
| 2024-10-23 | $14.30 | $14.85 | $14.05 | $14.58 | 19,500 | — | — | — | — | — |
| 2024-10-22 | $14.43 | $14.77 | $13.56 | $14.62 | 36,600 | — | — | — | — | — |
| 2024-10-21 | $15.42 | $15.49 | $14.41 | $14.48 | 25,100 | — | — | — | — | — |
| 2024-10-18 | $15.37 | $15.50 | $15.04 | $15.43 | 26,100 | — | — | — | — | — |
| 2024-10-17 | $15.14 | $15.40 | $15.00 | $15.22 | 23,400 | — | — | — | — | — |
| 2024-10-16 | $15.33 | $15.35 | $15.00 | $15.29 | 57,500 | — | — | — | — | — |
| 2024-10-15 | $14.72 | $15.41 | $14.51 | $15.33 | 45,700 | — | — | — | — | — |
| 2024-10-14 | $14.80 | $15.00 | $14.36 | $14.84 | 39,000 | — | — | — | — | — |
| 2024-10-11 | $14.61 | $14.94 | $14.48 | $14.92 | 32,400 | — | — | — | — | — |
| 2024-10-10 | $14.72 | $14.94 | $14.64 | $14.72 | 22,300 | — | — | — | — | — |
| 2024-10-09 | $14.82 | $14.99 | $14.69 | $14.78 | 24,800 | — | — | — | — | — |
| 2024-10-08 | $14.33 | $14.95 | $14.14 | $14.82 | 29,700 | — | — | — | — | — |
| 2024-10-07 | $14.19 | $14.51 | $14.14 | $14.43 | 37,900 | — | — | — | — | — |
| 2024-10-04 | $13.81 | $14.55 | $13.50 | $14.41 | 65,500 | — | — | — | — | — |
| 2024-10-03 | $14.14 | $14.31 | $13.46 | $13.50 | 61,400 | — | — | — | — | — |
| 2024-10-02 | $14.23 | $14.35 | $13.75 | $13.99 | 16,700 | — | — | — | — | — |
| 2024-10-01 | $14.32 | $14.46 | $14.13 | $14.22 | 17,300 | — | — | — | — | — |
| 2024-09-30 | $14.56 | $14.75 | $14.30 | $14.39 | 21,000 | — | — | — | $0.21 | — |
| 2024-09-27 | $14.28 | $14.77 | $14.00 | $14.70 | 34,400 | — | — | — | — | — |
| 2024-09-26 | $14.43 | $14.83 | $14.03 | $14.27 | 33,000 | — | — | — | — | — |
| 2024-09-25 | $14.60 | $14.90 | $14.37 | $14.38 | 18,000 | — | — | — | — | — |
| 2024-09-24 | $14.92 | $14.92 | $14.44 | $14.60 | 23,200 | — | — | — | — | — |
| 2024-09-23 | $14.94 | $14.95 | $14.43 | $14.89 | 40,000 | — | — | — | — | — |
| 2024-09-20 | $13.96 | $14.90 | $13.85 | $14.90 | 122,800 | — | — | — | — | — |
| 2024-09-19 | $14.56 | $14.68 | $13.78 | $14.32 | 52,800 | — | — | — | — | — |
| 2024-09-18 | $14.36 | $14.54 | $14.05 | $14.30 | 16,400 | — | — | — | — | — |
| 2024-09-17 | $14.20 | $14.68 | $14.00 | $14.40 | 34,600 | — | — | — | — | — |
| 2024-09-16 | $14.64 | $14.64 | $14.03 | $14.20 | 36,900 | — | — | — | — | — |
| 2024-09-13 | $14.37 | $14.73 | $13.85 | $14.64 | 32,900 | — | — | — | — | — |
| 2024-09-12 | $13.60 | $14.42 | $13.60 | $14.37 | 16,400 | — | — | — | — | — |
| 2024-09-11 | $13.75 | $13.83 | $13.48 | $13.56 | 9,000 | — | — | — | — | — |
| 2024-09-10 | $13.58 | $13.90 | $13.28 | $13.89 | 15,900 | — | — | — | — | — |
| 2024-09-09 | $13.37 | $13.52 | $13.10 | $13.39 | 36,800 | — | — | — | — | — |
| 2024-09-06 | $13.81 | $14.13 | $13.33 | $13.36 | 48,000 | — | — | — | — | — |
| 2024-09-05 | $14.40 | $14.51 | $13.66 | $13.81 | 31,100 | — | — | — | — | — |
| 2024-09-04 | $14.76 | $14.90 | $14.35 | $14.50 | 27,100 | — | — | — | — | — |
| 2024-09-03 | $14.14 | $14.73 | $14.09 | $14.65 | 34,400 | — | — | — | — | — |
| 2024-08-30 | $14.22 | $14.23 | $13.50 | $14.09 | 76,000 | — | — | — | — | — |
| 2024-08-29 | $13.95 | $14.40 | $13.80 | $14.34 | 56,700 | — | — | — | — | — |
| 2024-08-28 | $13.75 | $13.87 | $13.40 | $13.75 | 81,100 | — | — | — | — | — |
| 2024-08-27 | $13.28 | $13.70 | $13.02 | $13.68 | 42,300 | — | — | — | — | — |
| 2024-08-26 | $13.28 | $13.43 | $13.00 | $13.36 | 53,300 | — | — | — | — | — |
| 2024-08-23 | $12.75 | $13.29 | $12.75 | $13.28 | 30,400 | — | — | — | — | — |
| 2024-08-22 | $13.05 | $13.31 | $12.55 | $12.58 | 39,100 | — | — | — | — | — |
| 2024-08-21 | $12.49 | $13.27 | $12.18 | $13.14 | 70,700 | — | — | — | — | — |
| 2024-08-20 | $12.21 | $12.42 | $12.00 | $12.36 | 60,100 | — | — | — | — | — |
| 2024-08-19 | $11.55 | $12.39 | $11.55 | $12.08 | 78,200 | — | — | — | — | — |
| 2024-08-16 | $12.38 | $13.07 | $11.06 | $11.26 | 308,400 | — | — | — | — | — |
| 2024-08-15 | $11.38 | $13.34 | $11.35 | $12.33 | 217,600 | — | — | — | — | — |
| 2024-08-14 | $11.03 | $11.50 | $10.92 | $11.21 | 127,500 | — | — | — | — | — |
| 2024-08-13 | $10.74 | $11.10 | $10.47 | $10.93 | 60,900 | — | — | — | — | — |
| 2024-08-12 | $10.87 | $11.23 | $10.69 | $10.75 | 68,600 | — | — | — | — | — |
| 2024-08-09 | $11.06 | $11.22 | $10.80 | $10.90 | 57,200 | — | — | — | — | — |
| 2024-08-08 | $11.50 | $11.50 | $10.77 | $10.94 | 72,000 | — | — | — | — | — |
| 2024-08-07 | $12.00 | $12.21 | $11.51 | $11.51 | 110,600 | — | — | — | — | — |
| 2024-08-06 | $12.00 | $12.14 | $11.86 | $12.01 | 78,400 | — | — | — | — | — |
| 2024-08-05 | $11.50 | $12.13 | $10.88 | $12.04 | 138,200 | — | — | — | — | — |
| 2024-08-02 | $11.96 | $12.20 | $11.23 | $12.12 | 119,000 | — | — | — | — | — |
| 2024-08-01 | $11.86 | $12.16 | $11.82 | $12.12 | 103,700 | — | — | — | — | — |
| 2024-07-31 | $11.49 | $12.24 | $11.35 | $12.00 | 100,000 | — | — | — | — | — |
| 2024-07-30 | $11.52 | $11.60 | $11.16 | $11.55 | 73,700 | — | — | — | — | — |
| 2024-07-29 | $11.33 | $11.61 | $11.06 | $11.52 | 105,700 | — | — | — | — | — |
| 2024-07-26 | $11.65 | $11.74 | $11.36 | $11.52 | 146,000 | — | — | — | — | — |
| 2024-07-25 | $11.51 | $11.84 | $11.41 | $11.68 | 149,200 | — | — | — | — | — |
| 2024-07-24 | $11.40 | $11.93 | $11.40 | $11.64 | 143,900 | — | — | — | — | — |
| 2024-07-23 | $11.02 | $11.85 | $10.81 | $11.68 | 148,400 | — | — | — | — | — |
| 2024-07-22 | $10.47 | $11.71 | $10.45 | $11.25 | 182,600 | — | — | — | — | — |
| 2024-07-19 | $11.26 | $11.26 | $10.45 | $10.45 | 101,400 | — | — | — | — | — |
| 2024-07-18 | $10.77 | $11.93 | $10.52 | $11.28 | 190,900 | — | — | — | — | — |
| 2024-07-17 | $11.60 | $12.00 | $11.05 | $11.17 | 159,200 | — | — | — | — | — |
| 2024-07-16 | $11.41 | $12.24 | $11.26 | $12.04 | 283,300 | — | — | — | — | — |
| 2024-07-15 | $12.01 | $12.75 | $11.40 | $12.54 | 236,700 | — | — | — | — | — |
| 2024-07-12 | $12.74 | $13.90 | $11.26 | $13.75 | 291,000 | — | — | — | — | — |
| 2024-07-11 | $11.30 | $14.85 | $10.50 | $14.16 | 438,600 | — | — | — | — | — |
| 2024-07-10 | $8.61 | $12.72 | $8.11 | $11.30 | 290,200 | — | — | — | — | — |
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.