Toro Corp TORO
+106.0%vs Day 1Spinoff of Castor Maritime Inc (CTRM) · Unknown-TBD · Spun Mar 8, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | March 8, 2023 |
| Days since spinoff | 1300 days · 1297 trading-day window |
| Structure | Unknown-TBD |
| Parent | Castor Maritime Inc (CTRM) |
| Day-1 reaction | |
| Day 1 open | $4.59 |
| Day 1 return (open→close) | -16.1% |
| Day 1 price (close) | $3.85 |
| Day 1 range | $3.35 – $5.77 +72.2% spread |
| Day 1 low held? | Breached after 4 sessions to -57.6% below |
| Price levels | |
| Post-spin low (closing) | $1.47 on Mar 23, 2023 · 15 days post-spin |
| Lowest traded | $1.42 on Mar 24, 2023 · 16 days post-spin |
| Current price (Sep 25, 2026) | $5.28 |
| Returns | |
| Return vs Day 1 (close) | +106.0% |
| — range by day 1 entry theoretical bounds | +37.4% to +136.7% |
| Return vs post-spin low (price) | +259.2% |
| Total return vs low incl. dividends since | +439.5% |
| First-quarter return (≈90d) | -28.3% |
| 1-year return | +43.1% |
| 3-year return | +43.6% |
| Annualized return (CAGR) | +22.6% |
| Versus benchmarks | |
| S&P 500 over same window | +103.6% |
| Annualized excess vs S&P | +0.4% |
| Risk & recovery | |
| Max drawdown | -71.8% |
| Days to recover Day 1 | 5 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 28,852,084 |
| Diluted average shares the EPS denominator | 24,392,322 |
| Free float | 4,642,446 13% of shares outstanding |
| Held by institutions | 2% insiders 74.2% |
| Share count trend Dec 2024 → Mar 2026 | +51.1% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $138K |
| Normal volume baseline | 179,050 shares · now 0.14x |
| Day 1 volume | 3.8x normal · first week 15.7x |
| Decay | half in 12 sessions · normal by 12 |
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 | $5.35 | $5.36 | $5.16 | $5.28 | 23,400 | 4,642,446 | 0.08% | $152M | — | — |
| 2026-09-24 | $5.74 | $5.75 | $5.34 | $5.34 | 28,600 | 4,642,446 | 0.10% | $154M | — | — |
| 2026-09-23 | $5.69 | $5.90 | $5.57 | $5.74 | 20,300 | 4,642,446 | 0.07% | $166M | — | — |
| 2026-09-22 | $5.98 | $6.06 | $5.66 | $5.74 | 42,000 | 4,642,446 | 0.15% | $166M | — | — |
| 2026-09-21 | $6.09 | $6.11 | $5.62 | $5.90 | 33,400 | 4,642,446 | 0.12% | $170M | — | — |
| 2026-09-18 | $6.31 | $6.36 | $5.82 | $5.98 | 50,300 | 4,642,446 | 0.17% | $173M | — | — |
| 2026-09-17 | $6.18 | $6.33 | $6.10 | $6.20 | 15,400 | 4,642,446 | 0.05% | $179M | — | — |
| 2026-09-16 | $6.32 | $6.36 | $5.90 | $6.20 | 34,300 | 4,642,446 | 0.12% | $179M | — | — |
| 2026-09-15 | $6.48 | $6.51 | $6.38 | $6.42 | 17,700 | 4,642,446 | 0.06% | $185M | — | — |
| 2026-09-14 | $6.66 | $6.82 | $6.46 | $6.48 | 52,800 | 4,642,446 | 0.18% | $187M | — | — |
| 2026-09-11 | $6.78 | $6.93 | $6.59 | $6.68 | 39,400 | 4,642,446 | 0.14% | $193M | — | — |
| 2026-09-10 | $6.59 | $6.88 | $6.42 | $6.78 | 92,400 | 4,642,446 | 0.32% | $196M | — | — |
| 2026-09-09 | $6.41 | $6.48 | $6.36 | $6.42 | 56,800 | 4,642,446 | 0.20% | $185M | — | — |
| 2026-09-08 | $6.40 | $6.55 | $6.27 | $6.49 | 17,800 | 4,642,446 | 0.06% | $187M | — | — |
| 2026-09-04 | $6.26 | $6.36 | $6.22 | $6.36 | 12,600 | 4,642,446 | 0.04% | $183M | — | — |
| 2026-09-03 | $6.26 | $6.38 | $6.22 | $6.26 | 18,200 | 4,642,446 | 0.06% | $181M | — | — |
| 2026-09-02 | $6.19 | $6.48 | $6.17 | $6.25 | 16,000 | 4,642,446 | 0.06% | $180M | — | — |
| 2026-09-01 | $6.10 | $6.17 | $6.01 | $6.11 | 16,200 | 4,642,446 | 0.06% | $176M | — | — |
| 2026-08-31 | $6.18 | $6.30 | $6.07 | $6.12 | 12,000 | 4,642,446 | 0.04% | $177M | — | — |
| 2026-08-28 | $6.27 | $6.27 | $6.05 | $6.23 | 41,400 | 4,642,446 | 0.14% | $180M | — | — |
| 2026-08-27 | $6.21 | $6.27 | $6.00 | $6.23 | 33,500 | 4,642,446 | 0.12% | $180M | — | — |
| 2026-08-26 | $6.15 | $6.38 | $6.08 | $6.16 | 30,200 | 4,642,446 | 0.10% | $178M | — | — |
| 2026-08-25 | $6.09 | $6.49 | $5.91 | $6.24 | 20,000 | 4,642,446 | 0.07% | $180M | — | — |
| 2026-08-24 | $6.06 | $6.25 | $5.95 | $6.11 | 20,600 | 4,642,446 | 0.07% | $176M | — | — |
| 2026-08-21 | $5.96 | $6.20 | $5.90 | $6.16 | 13,000 | 4,642,446 | 0.05% | $178M | — | — |
| 2026-08-20 | $5.90 | $6.15 | $5.65 | $6.00 | 39,400 | 4,642,446 | 0.14% | $173M | — | — |
| 2026-08-19 | $5.61 | $6.33 | $5.50 | $5.95 | 46,100 | 4,642,446 | 0.16% | $172M | — | — |
| 2026-08-18 | $5.60 | $5.74 | $5.56 | $5.58 | 13,300 | 4,642,446 | 0.05% | $161M | — | — |
| 2026-08-17 | $5.64 | $5.80 | $5.55 | $5.62 | 17,500 | 4,642,446 | 0.06% | $162M | — | — |
| 2026-08-14 | $5.61 | $5.75 | $5.56 | $5.65 | 16,300 | 4,642,446 | 0.06% | $163M | — | — |
| 2026-08-13 | $5.56 | $5.83 | $5.35 | $5.63 | 25,400 | — | 0.09% | $162M | — | — |
| 2026-08-12 | $5.65 | $5.91 | $5.45 | $5.80 | 16,700 | — | 0.06% | $167M | — | — |
| 2026-08-11 | $5.66 | $5.82 | $5.54 | $5.68 | 26,200 | — | 0.09% | $164M | — | — |
| 2026-08-10 | $5.46 | $5.84 | $5.46 | $5.74 | 62,300 | — | 0.22% | $166M | — | — |
| 2026-08-07 | $5.33 | $5.67 | $5.07 | $5.52 | 20,600 | — | 0.07% | $159M | — | — |
| 2026-08-06 | $5.35 | $5.39 | $5.06 | $5.33 | 15,000 | — | 0.05% | $154M | — | — |
| 2026-08-05 | $5.27 | $5.34 | $5.19 | $5.30 | 22,400 | — | 0.08% | $153M | — | — |
| 2026-08-04 | $5.35 | $5.35 | $5.06 | $5.27 | 38,600 | — | 0.13% | $152M | — | — |
| 2026-08-03 | $5.17 | $5.39 | $5.07 | $5.35 | 35,700 | — | 0.12% | $154M | — | — |
| 2026-07-31 | $5.02 | $5.20 | $4.96 | $5.19 | 36,600 | — | 0.13% | $150M | — | — |
| 2026-07-30 | $5.02 | $5.15 | $5.00 | $5.06 | 16,600 | — | 0.06% | $146M | — | — |
| 2026-07-29 | $5.03 | $5.15 | $5.00 | $5.06 | 23,500 | — | 0.08% | $146M | — | — |
| 2026-07-28 | $5.00 | $5.13 | $4.95 | $5.09 | 18,600 | — | 0.06% | $147M | — | — |
| 2026-07-27 | $5.06 | $5.15 | $4.95 | $5.04 | 8,400 | — | 0.03% | $145M | — | — |
| 2026-07-24 | $5.07 | $5.22 | $5.05 | $5.07 | 32,500 | — | 0.11% | $146M | — | — |
| 2026-07-23 | $4.96 | $5.11 | $4.96 | $5.05 | 16,600 | — | 0.06% | $146M | — | — |
| 2026-07-22 | $4.94 | $5.14 | $4.94 | $5.01 | 17,700 | — | 0.06% | $145M | — | — |
| 2026-07-21 | $4.88 | $5.11 | $4.86 | $4.99 | 22,600 | — | 0.08% | $144M | — | — |
| 2026-07-20 | $4.92 | $5.02 | $4.87 | $4.91 | 50,700 | — | 0.18% | $142M | — | — |
| 2026-07-17 | $4.88 | $4.99 | $4.88 | $4.94 | 21,900 | — | 0.08% | $143M | — | — |
| 2026-07-16 | $4.99 | $5.04 | $4.92 | $4.93 | 8,600 | — | 0.03% | $142M | — | — |
| 2026-07-15 | $4.95 | $5.11 | $4.91 | $5.04 | 23,100 | — | 0.08% | $145M | — | — |
| 2026-07-14 | $4.94 | $5.10 | $4.91 | $5.05 | 97,200 | — | 0.34% | $146M | — | — |
| 2026-07-13 | $4.89 | $4.97 | $4.85 | $4.91 | 41,800 | — | 0.14% | $142M | — | — |
| 2026-07-10 | $4.85 | $5.00 | $4.80 | $4.94 | 33,400 | — | 0.12% | $143M | — | — |
| 2026-07-09 | $4.98 | $4.98 | $4.85 | $4.85 | 41,400 | — | 0.14% | $140M | — | — |
| 2026-07-08 | $5.00 | $5.07 | $4.93 | $5.01 | 42,800 | — | 0.15% | $145M | — | — |
| 2026-07-07 | $4.92 | $5.07 | $4.92 | $4.99 | 31,300 | — | 0.11% | $144M | — | — |
| 2026-07-06 | $5.00 | $5.17 | $4.91 | $4.98 | 22,000 | — | 0.08% | $144M | — | — |
| 2026-07-02 | $4.93 | $5.15 | $4.93 | $5.01 | 31,900 | — | 0.11% | $145M | — | — |
| 2026-07-01 | $4.85 | $5.10 | $4.82 | $5.01 | 32,700 | — | 0.11% | $145M | — | — |
| 2026-06-30 | $4.87 | $5.25 | $4.85 | $4.87 | 34,000 | — | 0.12% | $141M | — | — |
| 2026-06-29 | $4.84 | $5.04 | $4.84 | $4.91 | 17,000 | — | 0.06% | $142M | — | — |
| 2026-06-26 | $4.95 | $5.16 | $4.70 | $4.84 | 61,400 | — | 0.21% | $140M | — | — |
| 2026-06-25 | $5.01 | $5.20 | $4.92 | $4.95 | 37,900 | — | 0.13% | $143M | — | — |
| 2026-06-24 | $5.12 | $5.20 | $4.96 | $5.01 | 19,000 | — | 0.07% | $145M | — | — |
| 2026-06-23 | $5.03 | $5.24 | $5.03 | $5.14 | 15,200 | — | 0.05% | $148M | — | — |
| 2026-06-22 | $4.99 | $5.36 | $4.96 | $5.11 | 33,200 | — | 0.12% | $147M | — | — |
| 2026-06-18 | $4.98 | $5.13 | $4.91 | $5.02 | 23,900 | — | 0.08% | $145M | — | — |
| 2026-06-17 | $5.02 | $5.17 | $4.98 | $4.98 | 32,000 | — | 0.11% | $144M | — | — |
| 2026-06-16 | $5.16 | $5.28 | $5.04 | $5.06 | 31,400 | — | 0.11% | $146M | — | — |
| 2026-06-15 | $5.17 | $5.43 | $5.17 | $5.20 | 22,700 | — | 0.08% | $150M | — | — |
| 2026-06-12 | $5.12 | $5.36 | $5.10 | $5.16 | 60,200 | — | 0.21% | $149M | — | — |
| 2026-06-11 | $5.11 | $5.29 | $5.10 | $5.16 | 52,300 | — | 0.18% | $149M | — | — |
| 2026-06-10 | $5.05 | $5.19 | $5.04 | $5.10 | 30,200 | — | 0.10% | $147M | — | — |
| 2026-06-09 | $5.18 | $5.25 | $4.86 | $5.03 | 53,200 | — | 0.18% | $145M | — | — |
| 2026-06-08 | $5.17 | $5.34 | $5.05 | $5.11 | 85,800 | — | 0.30% | $147M | — | — |
| 2026-06-05 | $5.09 | $5.16 | $5.00 | $5.02 | 53,500 | — | 0.19% | $145M | — | — |
| 2026-06-04 | $5.19 | $5.25 | $5.06 | $5.20 | 137,200 | — | 0.48% | $150M | — | — |
| 2026-06-03 | $5.05 | $5.23 | $5.01 | $5.09 | 58,500 | — | 0.20% | $147M | — | — |
| 2026-06-02 | $5.05 | $5.14 | $5.00 | $5.07 | 27,500 | — | 0.10% | $146M | — | — |
| 2026-06-01 | $5.05 | $5.26 | $4.99 | $5.08 | 57,900 | — | 0.20% | $147M | — | — |
| 2026-05-29 | $5.05 | $5.09 | $4.94 | $5.01 | 39,900 | — | 0.14% | $145M | — | — |
| 2026-05-28 | $5.14 | $5.16 | $5.08 | $5.08 | 20,200 | — | 0.07% | $147M | — | — |
| 2026-05-27 | $5.24 | $5.28 | $5.11 | $5.17 | 39,400 | — | 0.14% | $149M | — | — |
| 2026-05-26 | $5.31 | $5.43 | $5.15 | $5.19 | 43,600 | — | 0.15% | $150M | — | — |
| 2026-05-22 | $5.44 | $5.57 | $5.22 | $5.31 | 26,000 | — | 0.09% | $153M | — | — |
| 2026-05-21 | $5.27 | $5.60 | $5.25 | $5.41 | 29,800 | — | 0.10% | $156M | — | — |
| 2026-05-20 | $5.28 | $5.47 | $5.17 | $5.26 | 50,600 | — | 0.18% | $152M | — | — |
| 2026-05-19 | $5.43 | $5.73 | $5.16 | $5.21 | 84,200 | — | 0.29% | $150M | — | — |
| 2026-05-18 | $5.46 | $5.87 | $5.45 | $5.50 | 69,800 | — | 0.24% | $159M | — | — |
| 2026-05-15 | $5.14 | $5.78 | $5.11 | $5.49 | 116,400 | — | 0.40% | $158M | — | — |
| 2026-05-14 | $5.25 | $5.50 | $5.05 | $5.27 | 378,000 | — | 1.31% | $152M | — | — |
| 2026-05-13 | $5.39 | $5.54 | $5.11 | $5.20 | 55,000 | — | 0.19% | $150M | — | — |
| 2026-05-12 | $5.20 | $5.60 | $5.11 | $5.40 | 62,800 | — | 0.22% | $156M | — | — |
| 2026-05-11 | $5.38 | $5.38 | $4.98 | $5.20 | 165,300 | — | 0.57% | $150M | — | — |
| 2026-05-08 | $5.38 | $5.51 | $5.11 | $5.37 | 66,800 | — | 0.23% | $155M | — | — |
| 2026-05-07 | $5.56 | $5.82 | $5.40 | $5.45 | 216,700 | — | 0.75% | $157M | — | — |
| 2026-05-06 | $6.30 | $6.37 | $5.65 | $5.67 | 285,300 | — | 0.99% | $164M | — | — |
| 2026-05-05 | $6.10 | $7.00 | $6.10 | $6.49 | 196,200 | — | 0.68% | $187M | — | — |
| 2026-05-04 | $6.70 | $6.70 | $5.82 | $6.01 | 384,400 | — | 1.33% | $173M | $0.90 | — |
| 2026-05-01 | $7.45 | $8.08 | $7.21 | $7.68 | 688,900 | — | 2.39% | $222M | — | — |
| 2026-04-30 | $7.19 | $7.55 | $7.09 | $7.44 | 121,900 | — | 0.42% | $215M | — | — |
| 2026-04-29 | $7.31 | $7.31 | $6.79 | $7.19 | 144,600 | — | 0.50% | $207M | — | — |
| 2026-04-28 | $7.47 | $7.51 | $6.60 | $7.14 | 332,900 | — | 1.15% | $206M | — | — |
| 2026-04-27 | $7.96 | $8.50 | $7.31 | $7.51 | 900,600 | — | 3.12% | $217M | — | — |
| 2026-04-24 | $6.74 | $7.13 | $6.23 | $6.90 | 611,900 | — | 2.12% | $199M | — | — |
| 2026-04-23 | $6.31 | $6.79 | $6.10 | $6.67 | 985,400 | — | 3.42% | $192M | — | — |
| 2026-04-22 | $4.27 | $7.70 | $4.27 | $6.76 | 21,918,700 | — | 75.97% | $195M | — | — |
| 2026-04-21 | $3.98 | $4.00 | $3.86 | $3.91 | 64,100 | — | 0.22% | $113M | — | — |
| 2026-04-20 | $3.91 | $4.09 | $3.91 | $3.98 | 83,000 | — | 0.29% | $115M | — | — |
| 2026-04-17 | $3.91 | $4.05 | $3.81 | $3.91 | 305,100 | — | 1.06% | $113M | — | — |
| 2026-04-16 | $3.86 | $4.03 | $3.85 | $3.86 | 182,400 | — | 0.63% | $111M | — | — |
| 2026-04-15 | $3.85 | $4.01 | $3.85 | $3.89 | 31,300 | — | 0.11% | $112M | — | — |
| 2026-04-14 | $3.87 | $3.98 | $3.72 | $3.90 | 52,500 | — | 0.18% | $113M | — | — |
| 2026-04-13 | $3.90 | $4.03 | $3.81 | $3.91 | 69,500 | — | 0.24% | $113M | — | — |
| 2026-04-10 | $3.95 | $4.10 | $3.77 | $3.87 | 21,200 | — | 0.07% | $112M | — | — |
| 2026-04-09 | $3.92 | $4.01 | $3.77 | $3.95 | 55,500 | — | 0.19% | $114M | — | — |
| 2026-04-08 | $3.79 | $3.93 | $3.72 | $3.91 | 54,400 | — | 0.19% | $113M | — | — |
| 2026-04-07 | $3.89 | $3.89 | $3.75 | $3.76 | 9,900 | — | 0.03% | $108M | — | — |
| 2026-04-06 | $3.90 | $3.99 | $3.85 | $3.89 | 40,900 | — | 0.14% | $112M | — | — |
| 2026-04-02 | $3.58 | $4.05 | $3.58 | $3.87 | 43,300 | — | 0.15% | $112M | — | — |
| 2026-04-01 | $3.57 | $3.70 | $3.56 | $3.63 | 6,500 | — | 0.02% | $105M | — | — |
| 2026-03-31 | $3.54 | $3.68 | $3.54 | $3.62 | 12,300 | — | 0.04% | $104M | — | — |
| 2026-03-30 | $3.58 | $3.64 | $3.54 | $3.54 | 15,900 | — | 0.07% | $76M | — | — |
| 2026-03-27 | $3.68 | $3.82 | $3.60 | $3.60 | 16,800 | — | 0.08% | $77M | — | — |
| 2026-03-26 | $3.82 | $3.85 | $3.71 | $3.74 | 21,300 | — | 0.10% | $80M | — | — |
| 2026-03-25 | $3.71 | $3.85 | $3.60 | $3.82 | 16,300 | — | 0.08% | $82M | — | — |
| 2026-03-24 | $3.45 | $3.74 | $3.45 | $3.67 | 37,700 | — | 0.18% | $79M | — | — |
| 2026-03-23 | $3.40 | $3.55 | $3.37 | $3.44 | 59,300 | — | 0.28% | $74M | — | — |
| 2026-03-20 | $3.54 | $3.55 | $3.37 | $3.45 | 95,900 | — | 0.45% | $74M | — | — |
| 2026-03-19 | $3.66 | $3.66 | $3.53 | $3.62 | 77,400 | — | 0.36% | $78M | — | — |
| 2026-03-18 | $3.74 | $3.75 | $3.62 | $3.66 | 20,100 | — | 0.09% | $79M | — | — |
| 2026-03-17 | $3.69 | $3.82 | $3.69 | $3.73 | 15,500 | — | 0.07% | $80M | — | — |
| 2026-03-16 | $3.69 | $3.80 | $3.68 | $3.68 | 8,500 | — | 0.04% | $79M | — | — |
| 2026-03-13 | $3.70 | $3.76 | $3.63 | $3.70 | 43,400 | — | 0.20% | $79M | — | — |
| 2026-03-12 | $3.79 | $3.79 | $3.51 | $3.68 | 55,600 | — | 0.26% | $79M | — | — |
| 2026-03-11 | $3.76 | $3.86 | $3.67 | $3.77 | 52,500 | — | 0.24% | $81M | — | — |
| 2026-03-10 | $3.71 | $4.09 | $3.57 | $3.80 | 81,400 | — | 0.38% | $82M | — | — |
| 2026-03-09 | $3.73 | $3.80 | $3.66 | $3.74 | 65,100 | — | 0.30% | $80M | — | — |
| 2026-03-06 | $3.66 | $3.79 | $3.57 | $3.78 | 45,800 | — | 0.21% | $81M | — | — |
| 2026-03-05 | $3.93 | $3.93 | $3.65 | $3.73 | 28,000 | — | 0.13% | $80M | — | — |
| 2026-03-04 | $3.98 | $4.00 | $3.80 | $3.90 | 35,700 | — | 0.17% | $84M | — | — |
| 2026-03-03 | $3.86 | $3.99 | $3.71 | $3.92 | 86,500 | — | 0.40% | $84M | — | — |
| 2026-03-02 | $4.05 | $4.08 | $3.80 | $4.02 | 48,500 | — | 0.23% | $86M | — | — |
| 2026-02-27 | $3.88 | $4.08 | $3.78 | $4.02 | 46,500 | — | 0.22% | $86M | — | — |
| 2026-02-26 | $3.57 | $3.91 | $3.57 | $3.91 | 57,000 | — | 0.27% | $84M | — | — |
| 2026-02-25 | $3.57 | $3.66 | $3.56 | $3.57 | 134,400 | — | 0.63% | $77M | — | — |
| 2026-02-24 | $3.49 | $3.68 | $3.48 | $3.58 | 46,200 | — | 0.22% | $77M | — | — |
| 2026-02-23 | $3.58 | $3.67 | $3.48 | $3.52 | 24,800 | — | 0.12% | $76M | — | — |
| 2026-02-20 | $3.52 | $3.70 | $3.47 | $3.60 | 69,500 | — | 0.32% | $77M | — | — |
| 2026-02-19 | $3.56 | $3.68 | $3.50 | $3.54 | 19,600 | — | 0.09% | $76M | — | — |
| 2026-02-18 | $3.47 | $3.63 | $3.47 | $3.55 | 32,300 | — | 0.15% | $76M | — | — |
| 2026-02-17 | $3.51 | $3.58 | $3.37 | $3.52 | 55,600 | — | 0.26% | $76M | — | — |
| 2026-02-13 | $3.52 | $3.63 | $3.50 | $3.55 | 35,600 | — | 0.17% | $76M | — | — |
| 2026-02-12 | $3.64 | $3.65 | $3.50 | $3.54 | 23,600 | — | 0.11% | $76M | — | — |
| 2026-02-11 | $3.56 | $3.65 | $3.51 | $3.62 | 24,100 | — | 0.11% | $78M | — | — |
| 2026-02-10 | $3.52 | $3.71 | $3.52 | $3.55 | 55,000 | — | 0.26% | $76M | — | — |
| 2026-02-09 | $3.46 | $3.58 | $3.38 | $3.52 | 101,300 | — | 0.47% | $76M | — | — |
| 2026-02-06 | $3.44 | $3.56 | $3.38 | $3.46 | 24,400 | — | 0.11% | $74M | — | — |
| 2026-02-05 | $3.55 | $3.62 | $3.44 | $3.44 | 61,000 | — | 0.28% | $74M | — | — |
| 2026-02-04 | $3.71 | $3.74 | $3.59 | $3.59 | 36,500 | — | 0.17% | $77M | — | — |
| 2026-02-03 | $3.75 | $3.82 | $3.59 | $3.70 | 45,700 | — | 0.21% | $79M | — | — |
| 2026-02-02 | $3.71 | $3.76 | $3.66 | $3.73 | 43,200 | — | 0.20% | $80M | — | — |
| 2026-01-30 | $3.80 | $3.83 | $3.73 | $3.76 | 28,100 | — | 0.13% | $81M | — | — |
| 2026-01-29 | $3.83 | $3.88 | $3.75 | $3.81 | 45,100 | — | 0.21% | $82M | — | — |
| 2026-01-28 | $3.77 | $3.97 | $3.74 | $3.84 | 66,300 | — | 0.31% | $82M | — | — |
| 2026-01-27 | $3.81 | $3.95 | $3.76 | $3.77 | 104,500 | — | 0.49% | $81M | — | — |
| 2026-01-26 | $3.94 | $4.01 | $3.84 | $3.86 | 103,100 | — | 0.48% | $83M | — | — |
| 2026-01-23 | $4.09 | $4.13 | $3.92 | $3.94 | 98,200 | — | 0.46% | $85M | — | — |
| 2026-01-22 | $4.11 | $4.35 | $4.10 | $4.13 | 100,700 | — | 0.47% | $89M | — | — |
| 2026-01-21 | $4.27 | $4.58 | $4.19 | $4.20 | 143,300 | — | 0.67% | $90M | — | — |
| 2026-01-20 | $3.71 | $4.40 | $3.61 | $4.32 | 429,100 | — | 2.00% | $93M | $1.75 | — |
| 2026-01-16 | $5.57 | $5.75 | $5.34 | $5.46 | 132,300 | — | 0.62% | $117M | — | — |
| 2026-01-15 | $5.76 | $5.80 | $5.51 | $5.57 | 124,900 | — | 0.58% | $120M | — | — |
| 2026-01-14 | $5.69 | $5.90 | $5.61 | $5.78 | 91,600 | — | 0.43% | $124M | — | — |
| 2026-01-13 | $5.87 | $5.89 | $5.53 | $5.65 | 46,100 | — | 0.21% | $121M | — | — |
| 2026-01-12 | $5.89 | $6.05 | $5.79 | $5.84 | 71,700 | — | 0.33% | $125M | — | — |
| 2026-01-09 | $5.90 | $6.15 | $5.72 | $5.84 | 85,100 | — | 0.40% | $125M | — | — |
| 2026-01-08 | $5.60 | $5.98 | $5.60 | $5.95 | 86,800 | — | 0.40% | $128M | — | — |
| 2026-01-07 | $5.69 | $5.97 | $5.61 | $5.62 | 161,000 | — | 0.75% | $121M | — | — |
| 2026-01-06 | $5.42 | $5.75 | $5.42 | $5.71 | 86,800 | — | 0.40% | $123M | — | — |
| 2026-01-05 | $5.37 | $5.59 | $5.29 | $5.50 | 98,800 | — | 0.46% | $118M | — | — |
| 2026-01-02 | $5.29 | $5.44 | $5.28 | $5.38 | 40,900 | — | 0.19% | $116M | — | — |
| 2025-12-31 | $5.31 | $5.42 | $5.25 | $5.28 | 63,700 | — | 0.30% | $113M | — | — |
| 2025-12-30 | $5.43 | $5.49 | $5.26 | $5.30 | 141,100 | — | 0.74% | $101M | — | — |
| 2025-12-29 | $5.62 | $5.67 | $5.34 | $5.49 | 238,300 | — | 1.25% | $105M | — | — |
| 2025-12-26 | $5.53 | $5.71 | $5.37 | $5.63 | 77,600 | — | 0.41% | $107M | — | — |
| 2025-12-24 | $5.57 | $5.69 | $5.51 | $5.56 | 59,000 | — | 0.31% | $106M | — | — |
| 2025-12-23 | $5.49 | $5.72 | $5.49 | $5.57 | 101,700 | — | 0.53% | $106M | — | — |
| 2025-12-22 | $5.55 | $5.73 | $5.46 | $5.58 | 197,700 | — | 1.04% | $106M | — | — |
| 2025-12-19 | $5.25 | $5.68 | $5.25 | $5.54 | 287,000 | — | 1.50% | $106M | — | — |
| 2025-12-18 | $5.15 | $5.30 | $5.13 | $5.24 | 58,900 | — | 0.31% | $100M | — | — |
| 2025-12-17 | $5.09 | $5.26 | $4.98 | $5.16 | 239,700 | — | 1.26% | $98M | — | — |
| 2025-12-16 | $5.07 | $5.47 | $5.06 | $5.17 | 199,900 | — | 1.05% | $99M | — | — |
| 2025-12-15 | $5.08 | $5.19 | $4.95 | $5.15 | 211,400 | — | 1.11% | $98M | — | — |
| 2025-12-12 | $5.18 | $5.26 | $5.01 | $5.07 | 265,600 | — | 1.39% | $97M | — | — |
| 2025-12-11 | $5.24 | $5.30 | $5.03 | $5.17 | 180,600 | — | 0.95% | $99M | — | — |
| 2025-12-10 | $5.19 | $5.41 | $5.11 | $5.26 | 220,700 | — | 1.16% | $100M | — | — |
| 2025-12-09 | $5.20 | $5.47 | $5.11 | $5.19 | 236,800 | — | 1.24% | $99M | — | — |
| 2025-12-08 | $5.81 | $5.95 | $5.20 | $5.30 | 1,607,000 | — | 8.43% | $101M | — | — |
| 2025-12-05 | $5.11 | $5.95 | $4.92 | $5.80 | 15,494,000 | — | 81.23% | $111M | — | — |
| 2025-12-04 | $4.06 | $4.29 | $4.06 | $4.13 | 46,800 | — | 0.25% | $79M | — | — |
| 2025-12-03 | $3.86 | $4.35 | $3.86 | $4.10 | 118,400 | — | 0.62% | $78M | — | — |
| 2025-12-02 | $3.66 | $3.89 | $3.62 | $3.83 | 26,800 | — | 0.14% | $73M | — | — |
| 2025-12-01 | $3.84 | $4.00 | $3.80 | $3.80 | 28,100 | — | 0.15% | $72M | — | — |
| 2025-11-28 | $3.88 | $3.99 | $3.75 | $3.99 | 8,800 | — | 0.05% | $76M | — | — |
| 2025-11-26 | $3.81 | $3.91 | $3.64 | $3.91 | 21,000 | — | 0.11% | $75M | — | — |
| 2025-11-25 | $3.77 | $3.85 | $3.66 | $3.85 | 34,300 | — | 0.18% | $73M | — | — |
| 2025-11-24 | $3.66 | $3.88 | $3.61 | $3.76 | 82,400 | — | 0.43% | $72M | — | — |
| 2025-11-21 | $3.66 | $3.74 | $3.62 | $3.64 | 11,700 | — | 0.06% | $69M | — | — |
| 2025-11-20 | $3.80 | $3.80 | $3.58 | $3.62 | 12,900 | — | 0.07% | $69M | — | — |
| 2025-11-19 | $3.79 | $3.79 | $3.61 | $3.78 | 21,600 | — | 0.11% | $72M | — | — |
| 2025-11-18 | $3.71 | $3.85 | $3.65 | $3.85 | 21,300 | — | 0.11% | $73M | — | — |
| 2025-11-17 | $3.79 | $3.80 | $3.72 | $3.76 | 14,400 | — | 0.08% | $72M | — | — |
| 2025-11-14 | $3.80 | $3.88 | $3.77 | $3.82 | 21,200 | — | 0.11% | $73M | — | — |
| 2025-11-13 | $3.80 | $4.07 | $3.58 | $3.88 | 100,800 | — | 0.53% | $74M | — | — |
| 2025-11-12 | $4.03 | $4.14 | $3.97 | $3.99 | 38,600 | — | 0.20% | $76M | — | — |
| 2025-11-11 | $3.62 | $4.23 | $3.62 | $4.07 | 213,500 | — | 1.12% | $78M | — | — |
| 2025-11-10 | $3.51 | $3.82 | $3.46 | $3.73 | 139,800 | — | 0.73% | $71M | — | — |
| 2025-11-07 | $3.38 | $3.61 | $3.34 | $3.52 | 31,600 | — | 0.17% | $67M | — | — |
| 2025-11-06 | $3.50 | $3.56 | $3.30 | $3.44 | 56,900 | — | 0.30% | $66M | — | — |
| 2025-11-05 | $3.57 | $3.59 | $3.51 | $3.51 | 15,500 | — | 0.08% | $67M | — | — |
| 2025-11-04 | $3.51 | $3.65 | $3.51 | $3.56 | 19,500 | — | 0.10% | $68M | — | — |
| 2025-11-03 | $3.56 | $3.66 | $3.56 | $3.62 | 51,300 | — | 0.27% | $69M | — | — |
| 2025-10-31 | $3.69 | $3.74 | $3.57 | $3.57 | 24,800 | — | 0.13% | $68M | — | — |
| 2025-10-30 | $3.75 | $3.76 | $3.67 | $3.70 | 24,400 | — | 0.13% | $71M | — | — |
| 2025-10-29 | $3.87 | $3.89 | $3.79 | $3.79 | 27,000 | — | 0.14% | $72M | — | — |
| 2025-10-28 | $3.80 | $3.94 | $3.76 | $3.87 | 22,200 | — | 0.12% | $74M | — | — |
| 2025-10-27 | $3.97 | $3.97 | $3.77 | $3.80 | 54,000 | — | 0.28% | $72M | — | — |
| 2025-10-24 | $3.95 | $4.05 | $3.92 | $3.97 | 38,100 | — | 0.20% | $76M | — | — |
| 2025-10-23 | $3.95 | $4.05 | $3.95 | $3.95 | 18,800 | — | 0.10% | $75M | — | — |
| 2025-10-22 | $3.96 | $4.01 | $3.84 | $3.95 | 74,200 | — | 0.39% | $75M | — | — |
| 2025-10-21 | $3.99 | $4.12 | $3.95 | $4.02 | 24,400 | — | 0.13% | $77M | — | — |
| 2025-10-20 | $4.09 | $4.19 | $4.04 | $4.05 | 26,800 | — | 0.14% | $77M | — | — |
| 2025-10-17 | $4.16 | $4.17 | $3.91 | $4.09 | 52,700 | — | 0.28% | $78M | — | — |
| 2025-10-16 | $4.22 | $4.26 | $4.14 | $4.15 | 36,700 | — | 0.19% | $79M | — | — |
| 2025-10-15 | $4.08 | $4.30 | $4.08 | $4.23 | 58,400 | — | 0.31% | $81M | — | — |
| 2025-10-14 | $4.25 | $4.27 | $4.11 | $4.13 | 40,000 | — | 0.21% | $79M | — | — |
| 2025-10-13 | $4.22 | $4.39 | $4.15 | $4.33 | 86,300 | — | 0.45% | $83M | — | — |
| 2025-10-10 | $4.32 | $4.39 | $4.07 | $4.16 | 84,800 | — | 0.44% | $79M | — | — |
| 2025-10-09 | $4.39 | $4.45 | $4.33 | $4.36 | 45,600 | — | 0.24% | $83M | — | — |
| 2025-10-08 | $4.42 | $4.44 | $4.20 | $4.37 | 112,100 | — | 0.59% | $83M | — | — |
| 2025-10-07 | $4.25 | $4.49 | $4.12 | $4.40 | 133,400 | — | 0.70% | $84M | — | — |
| 2025-10-06 | $4.24 | $4.45 | $4.20 | $4.26 | 349,800 | — | 1.83% | $81M | — | — |
| 2025-10-03 | $4.11 | $4.30 | $4.06 | $4.11 | 168,100 | — | 0.88% | $78M | — | — |
| 2025-10-02 | $4.25 | $4.94 | $3.56 | $4.11 | 863,800 | — | 4.53% | $78M | — | — |
| 2025-10-01 | $3.19 | $4.48 | $3.19 | $4.20 | 1,450,700 | — | 7.61% | $80M | — | — |
| 2025-09-30 | $3.21 | $3.27 | $3.10 | $3.14 | 39,600 | — | 0.21% | $60M | — | — |
| 2025-09-29 | $3.25 | $3.31 | $3.20 | $3.24 | 202,900 | — | 1.06% | $62M | — | — |
| 2025-09-26 | $3.30 | $3.35 | $3.21 | $3.25 | 33,300 | — | 0.17% | $62M | — | — |
| 2025-09-25 | $3.01 | $3.33 | $3.00 | $3.30 | 93,000 | — | 0.49% | $63M | — | — |
| 2025-09-24 | $2.98 | $3.05 | $2.97 | $3.03 | 60,100 | — | 0.31% | $58M | — | — |
| 2025-09-23 | $3.05 | $3.09 | $2.95 | $3.01 | 41,300 | — | 0.22% | $57M | — | — |
| 2025-09-22 | $3.03 | $3.12 | $3.01 | $3.07 | 35,100 | — | 0.18% | $59M | — | — |
| 2025-09-19 | $3.05 | $3.08 | $3.00 | $3.03 | 14,500 | — | 0.08% | $58M | — | — |
| 2025-09-18 | $3.10 | $3.10 | $3.02 | $3.07 | 24,100 | — | 0.13% | $59M | — | — |
| 2025-09-17 | $3.07 | $3.11 | $3.05 | $3.08 | 28,500 | — | 0.15% | $59M | — | — |
| 2025-09-16 | $3.05 | $3.14 | $3.02 | $3.05 | 75,700 | — | 0.40% | $58M | — | — |
| 2025-09-15 | $2.82 | $3.04 | $2.81 | $3.04 | 42,100 | — | 0.22% | $58M | — | — |
| 2025-09-12 | $2.88 | $2.94 | $2.88 | $2.90 | 39,800 | — | 0.21% | $55M | — | — |
| 2025-09-11 | $2.90 | $2.93 | $2.84 | $2.92 | 29,600 | — | 0.16% | $56M | — | — |
| 2025-09-10 | $2.73 | $2.89 | $2.72 | $2.85 | 37,800 | — | 0.20% | $54M | — | — |
| 2025-09-09 | $2.71 | $2.75 | $2.64 | $2.68 | 16,400 | — | 0.09% | $51M | — | — |
| 2025-09-08 | $2.67 | $2.73 | $2.64 | $2.70 | 23,500 | — | 0.12% | $52M | — | — |
| 2025-09-05 | $2.71 | $2.72 | $2.64 | $2.71 | 74,700 | — | 0.39% | $52M | — | — |
| 2025-09-04 | $2.72 | $2.75 | $2.71 | $2.74 | 6,000 | — | 0.03% | $52M | — | — |
| 2025-09-03 | $2.70 | $2.76 | $2.70 | $2.75 | 9,000 | — | 0.05% | $53M | — | — |
| 2025-09-02 | $2.73 | $2.75 | $2.71 | $2.72 | 10,400 | — | 0.05% | $52M | — | — |
| 2025-08-29 | $2.70 | $2.78 | $2.69 | $2.75 | 36,400 | — | 0.19% | $53M | — | — |
| 2025-08-28 | $2.75 | $2.82 | $2.71 | $2.74 | 20,400 | — | 0.11% | $52M | — | — |
| 2025-08-27 | $2.75 | $2.80 | $2.75 | $2.76 | 6,100 | — | 0.03% | $53M | — | — |
| 2025-08-26 | $2.75 | $2.82 | $2.72 | $2.77 | 12,400 | — | 0.06% | $53M | — | — |
| 2025-08-25 | $2.75 | $2.79 | $2.73 | $2.78 | 14,600 | — | 0.08% | $53M | — | — |
| 2025-08-22 | $2.77 | $2.82 | $2.74 | $2.75 | 20,100 | — | 0.11% | $53M | — | — |
| 2025-08-21 | $2.69 | $2.79 | $2.68 | $2.77 | 11,500 | — | 0.06% | $53M | — | — |
| 2025-08-20 | $2.70 | $2.74 | $2.67 | $2.72 | 22,700 | — | 0.12% | $52M | — | — |
| 2025-08-19 | $2.71 | $2.81 | $2.71 | $2.72 | 39,200 | — | 0.21% | $52M | — | — |
| 2025-08-18 | $2.75 | $2.80 | $2.71 | $2.75 | 50,700 | — | 0.27% | $53M | — | — |
| 2025-08-15 | $2.70 | $2.87 | $2.69 | $2.82 | 32,300 | — | 0.17% | $54M | — | — |
| 2025-08-14 | $2.77 | $2.86 | $2.68 | $2.69 | 54,100 | — | 0.28% | $51M | — | — |
| 2025-08-13 | $2.92 | $2.93 | $2.75 | $2.81 | 54,500 | — | 0.29% | $54M | — | — |
| 2025-08-12 | $2.76 | $2.94 | $2.76 | $2.92 | 34,400 | — | 0.18% | $56M | — | — |
| 2025-08-11 | $2.86 | $2.87 | $2.77 | $2.78 | 30,400 | — | 0.16% | $53M | — | — |
| 2025-08-08 | $2.83 | $2.90 | $2.78 | $2.86 | 46,000 | — | 0.24% | $55M | — | — |
| 2025-08-07 | $2.91 | $2.95 | $2.83 | $2.84 | 53,500 | — | 0.28% | $54M | — | — |
| 2025-08-06 | $3.03 | $3.03 | $2.91 | $2.93 | 45,600 | — | 0.24% | $56M | — | — |
| 2025-08-05 | $2.87 | $3.02 | $2.87 | $3.01 | 47,300 | — | 0.25% | $57M | — | — |
| 2025-08-04 | $2.90 | $2.95 | $2.89 | $2.91 | 27,900 | — | 0.15% | $56M | — | — |
| 2025-08-01 | $2.95 | $2.97 | $2.85 | $2.93 | 54,000 | — | 0.28% | $56M | — | — |
| 2025-07-31 | $3.07 | $3.09 | $2.93 | $2.99 | 77,200 | — | 0.40% | $57M | — | — |
| 2025-07-30 | $3.04 | $3.11 | $3.00 | $3.09 | 53,100 | — | 0.28% | $59M | — | — |
| 2025-07-29 | $3.01 | $3.11 | $2.99 | $3.08 | 71,200 | — | 0.37% | $59M | — | — |
| 2025-07-28 | $3.16 | $3.18 | $3.03 | $3.06 | 35,200 | — | 0.18% | $58M | — | — |
| 2025-07-25 | $2.99 | $3.24 | $2.98 | $3.19 | 114,000 | — | 0.60% | $61M | — | — |
| 2025-07-24 | $3.08 | $3.10 | $2.98 | $3.02 | 131,400 | — | 0.69% | $58M | — | — |
| 2025-07-23 | $3.14 | $3.14 | $3.07 | $3.13 | 23,200 | — | 0.12% | $60M | — | — |
| 2025-07-22 | $2.95 | $3.13 | $2.89 | $3.12 | 56,300 | — | 0.29% | $60M | — | — |
| 2025-07-21 | $3.15 | $3.17 | $2.94 | $2.95 | 102,300 | — | 0.54% | $56M | — | — |
| 2025-07-18 | $3.06 | $3.19 | $3.02 | $3.19 | 77,700 | — | 0.41% | $61M | — | — |
| 2025-07-17 | $2.90 | $3.09 | $2.88 | $3.02 | 147,700 | — | 0.77% | $58M | — | — |
| 2025-07-16 | $2.85 | $2.99 | $2.85 | $2.95 | 37,600 | — | 0.20% | $56M | — | — |
| 2025-07-15 | $2.85 | $2.89 | $2.80 | $2.86 | 159,800 | — | 0.84% | $55M | — | — |
| 2025-07-14 | $2.93 | $3.19 | $2.83 | $2.90 | 174,000 | — | 0.91% | $55M | — | — |
| 2025-07-11 | $2.93 | $3.05 | $2.75 | $3.00 | 370,500 | — | 1.94% | $57M | — | — |
| 2025-07-10 | $2.58 | $3.37 | $2.53 | $2.96 | 5,133,000 | — | 26.88% | $57M | — | — |
| 2025-07-09 | $2.20 | $2.26 | $2.16 | $2.25 | 124,600 | — | 0.65% | $43M | — | — |
| 2025-07-08 | $2.18 | $2.25 | $2.16 | $2.18 | 65,100 | — | 0.34% | $42M | — | — |
| 2025-07-07 | $2.17 | $2.27 | $2.12 | $2.17 | 109,400 | — | 0.57% | $41M | — | — |
| 2025-07-03 | $2.16 | $2.29 | $2.15 | $2.24 | 40,200 | — | 0.21% | $43M | — | — |
| 2025-07-02 | $2.20 | $2.24 | $2.17 | $2.20 | 49,400 | — | 0.26% | $42M | — | — |
| 2025-07-01 | $2.14 | $2.22 | $2.10 | $2.20 | 51,200 | — | 0.27% | $42M | — | — |
| 2025-06-30 | $2.13 | $2.18 | $2.10 | $2.18 | 51,400 | — | 0.27% | $42M | — | — |
| 2025-06-27 | $2.13 | $2.16 | $2.10 | $2.10 | 50,400 | — | 0.26% | $40M | — | — |
| 2025-06-26 | $2.17 | $2.19 | $2.07 | $2.09 | 47,000 | — | 0.25% | $40M | — | — |
| 2025-06-25 | $2.04 | $2.19 | $2.01 | $2.16 | 93,400 | — | 0.49% | $41M | — | — |
| 2025-06-24 | $2.08 | $2.14 | $1.95 | $2.02 | 147,200 | — | 0.77% | $39M | — | — |
| 2025-06-23 | $2.26 | $2.52 | $2.08 | $2.17 | 385,500 | — | 2.02% | $41M | — | — |
| 2025-06-20 | $2.29 | $2.43 | $2.25 | $2.25 | 112,500 | — | 0.59% | $43M | — | — |
| 2025-06-18 | $2.35 | $2.45 | $2.22 | $2.31 | 188,300 | — | 0.99% | $44M | — | — |
| 2025-06-17 | $2.15 | $2.45 | $2.10 | $2.36 | 298,000 | — | 1.56% | $45M | — | — |
| 2025-06-16 | $2.34 | $2.52 | $2.15 | $2.21 | 952,300 | — | 4.99% | $42M | — | — |
| 2025-06-13 | $2.16 | $2.48 | $2.07 | $2.46 | 6,762,300 | — | 35.42% | $47M | — | — |
| 2025-06-12 | $2.04 | $2.04 | $2.00 | $2.00 | 27,000 | — | 0.14% | $38M | — | — |
| 2025-06-11 | $2.02 | $2.09 | $2.02 | $2.05 | 31,700 | — | 0.17% | $39M | — | — |
| 2025-06-10 | $1.95 | $2.04 | $1.95 | $2.02 | 12,600 | — | 0.07% | $39M | — | — |
| 2025-06-09 | $2.02 | $2.03 | $1.93 | $1.93 | 12,900 | — | 0.07% | $37M | — | — |
| 2025-06-06 | $2.01 | $2.04 | $1.98 | $2.00 | 16,200 | — | 0.08% | $38M | — | — |
| 2025-06-05 | $2.15 | $2.15 | $1.99 | $2.00 | 18,700 | — | 0.10% | $38M | — | — |
| 2025-06-04 | $2.04 | $2.19 | $2.00 | $2.17 | 26,400 | — | 0.14% | $41M | — | — |
| 2025-06-03 | $1.89 | $2.05 | $1.83 | $2.03 | 41,500 | — | 0.22% | $39M | — | — |
| 2025-06-02 | $1.87 | $1.89 | $1.85 | $1.87 | 10,100 | — | 0.05% | $36M | — | — |
| 2025-05-30 | $1.83 | $1.88 | $1.82 | $1.86 | 24,400 | — | 0.13% | $36M | — | — |
| 2025-05-29 | $1.85 | $1.88 | $1.82 | $1.85 | 39,500 | — | 0.21% | $35M | — | — |
| 2025-05-28 | $1.81 | $1.89 | $1.81 | $1.83 | 21,700 | — | 0.11% | $35M | — | — |
| 2025-05-27 | $1.85 | $1.89 | $1.81 | $1.84 | 53,000 | — | 0.28% | $35M | — | — |
| 2025-05-23 | $1.81 | $1.91 | $1.80 | $1.81 | 26,800 | — | 0.14% | $35M | — | — |
| 2025-05-22 | $1.87 | $1.92 | $1.83 | $1.86 | 35,800 | — | 0.19% | $36M | — | — |
| 2025-05-21 | $1.87 | $1.88 | $1.85 | $1.85 | 24,600 | — | 0.13% | $35M | — | — |
| 2025-05-20 | $1.84 | $1.93 | $1.84 | $1.90 | 52,400 | — | 0.27% | $36M | — | — |
| 2025-05-19 | $1.83 | $1.87 | $1.83 | $1.85 | 6,700 | — | 0.04% | $35M | — | — |
| 2025-05-16 | $1.85 | $1.93 | $1.82 | $1.85 | 37,400 | — | 0.20% | $35M | — | — |
| 2025-05-15 | $1.82 | $1.91 | $1.77 | $1.85 | 72,800 | — | 0.38% | $35M | — | — |
| 2025-05-14 | $1.99 | $1.99 | $1.82 | $1.82 | 37,400 | — | 0.20% | $35M | — | — |
| 2025-05-13 | $2.01 | $2.07 | $1.95 | $1.97 | 98,800 | — | 0.52% | $38M | — | — |
| 2025-05-12 | $1.91 | $2.14 | $1.86 | $2.01 | 45,200 | — | 0.24% | $38M | — | — |
| 2025-05-09 | $1.88 | $1.99 | $1.85 | $1.88 | 20,800 | — | 0.11% | $36M | — | — |
| 2025-05-08 | $1.90 | $1.97 | $1.90 | $1.92 | 20,300 | — | 0.11% | $37M | — | — |
| 2025-05-07 | $1.90 | $1.94 | $1.88 | $1.89 | 20,900 | — | 0.11% | $36M | — | — |
| 2025-05-06 | $1.94 | $1.96 | $1.88 | $1.90 | 14,100 | — | 0.07% | $36M | — | — |
| 2025-05-05 | $1.90 | $1.98 | $1.90 | $1.95 | 6,900 | — | 0.04% | $37M | — | — |
| 2025-05-02 | $1.92 | $2.03 | $1.92 | $1.96 | 45,100 | — | 0.24% | $37M | — | — |
| 2025-05-01 | $1.87 | $1.96 | $1.87 | $1.92 | 10,200 | — | 0.05% | $37M | — | — |
| 2025-04-30 | $1.90 | $1.99 | $1.87 | $1.88 | 32,600 | — | 0.17% | $36M | — | — |
| 2025-04-29 | $1.92 | $1.97 | $1.90 | $1.92 | 8,600 | — | 0.05% | $37M | — | — |
| 2025-04-28 | $1.97 | $1.99 | $1.86 | $1.93 | 8,600 | — | 0.05% | $37M | — | — |
| 2025-04-25 | $1.89 | $1.99 | $1.86 | $1.95 | 20,700 | — | 0.11% | $37M | — | — |
| 2025-04-24 | $1.90 | $1.92 | $1.79 | $1.89 | 57,600 | — | 0.30% | $36M | — | — |
| 2025-04-23 | $1.97 | $2.02 | $1.85 | $1.86 | 28,900 | — | 0.15% | $36M | — | — |
| 2025-04-22 | $1.98 | $1.98 | $1.80 | $1.88 | 42,100 | — | 0.22% | $36M | — | — |
| 2025-04-21 | $1.95 | $2.04 | $1.90 | $1.93 | 14,600 | — | 0.08% | $37M | — | — |
| 2025-04-17 | $2.01 | $2.08 | $1.95 | $1.95 | 28,000 | — | 0.15% | $37M | — | — |
| 2025-04-16 | $1.88 | $2.08 | $1.81 | $2.03 | 22,200 | — | 0.12% | $39M | — | — |
| 2025-04-15 | $1.73 | $2.02 | $1.70 | $1.91 | 206,200 | — | 1.08% | $36M | — | — |
| 2025-04-14 | $2.30 | $2.59 | $2.16 | $2.36 | 424,900 | — | 2.23% | $45M | — | — |
| 2025-04-11 | $1.94 | $2.45 | $1.94 | $2.28 | 181,700 | — | 0.95% | $44M | — | — |
| 2025-04-10 | $2.04 | $2.10 | $1.95 | $1.96 | 28,600 | — | 0.15% | $37M | — | — |
| 2025-04-09 | $1.96 | $2.12 | $1.93 | $2.11 | 24,800 | — | 0.13% | $40M | — | — |
| 2025-04-08 | $2.05 | $2.12 | $1.96 | $2.00 | 21,400 | — | 0.11% | $38M | — | — |
| 2025-04-07 | $1.94 | $2.19 | $1.92 | $2.03 | 21,900 | — | 0.11% | $39M | — | — |
| 2025-04-04 | $2.20 | $2.20 | $1.86 | $2.00 | 53,800 | — | 0.28% | $38M | — | — |
| 2025-04-03 | $2.39 | $2.39 | $2.24 | $2.28 | 23,800 | — | 0.12% | $44M | — | — |
| 2025-04-02 | $2.34 | $2.45 | $2.34 | $2.45 | 9,100 | — | 0.05% | $47M | — | — |
| 2025-04-01 | $2.45 | $2.54 | $2.34 | $2.36 | 32,200 | — | 0.17% | $45M | — | — |
| 2025-03-31 | $2.52 | $2.52 | $2.46 | $2.48 | 34,000 | — | 0.18% | $47M | — | — |
| 2025-03-28 | $2.47 | $2.53 | $2.47 | $2.53 | 12,900 | — | 0.07% | $48M | — | — |
| 2025-03-27 | $2.54 | $2.59 | $2.49 | $2.49 | 14,100 | — | 0.07% | $48M | — | — |
| 2025-03-26 | $2.48 | $2.54 | $2.47 | $2.53 | 14,500 | — | 0.08% | $48M | — | — |
| 2025-03-25 | $2.46 | $2.56 | $2.43 | $2.50 | 31,700 | — | 0.17% | $48M | — | — |
| 2025-03-24 | $2.39 | $2.47 | $2.39 | $2.46 | 21,000 | — | 0.11% | $47M | — | — |
| 2025-03-21 | $2.34 | $2.40 | $2.31 | $2.39 | 43,800 | — | 0.23% | $46M | — | — |
| 2025-03-20 | $2.27 | $2.38 | $2.27 | $2.38 | 16,200 | — | 0.08% | $45M | — | — |
| 2025-03-19 | $2.31 | $2.37 | $2.31 | $2.32 | 14,800 | — | 0.08% | $44M | — | — |
| 2025-03-18 | $2.32 | $2.34 | $2.29 | $2.33 | 9,900 | — | 0.05% | $44M | — | — |
| 2025-03-17 | $2.28 | $2.38 | $2.28 | $2.34 | 12,600 | — | 0.07% | $45M | — | — |
| 2025-03-14 | $2.32 | $2.39 | $2.25 | $2.33 | 39,000 | — | 0.20% | $44M | — | — |
| 2025-03-13 | $2.37 | $2.43 | $2.37 | $2.39 | 25,400 | — | 0.13% | $46M | — | — |
| 2025-03-12 | $2.41 | $2.45 | $2.37 | $2.39 | 38,500 | — | 0.20% | $46M | — | — |
| 2025-03-11 | $2.50 | $2.50 | $2.43 | $2.49 | 19,600 | — | 0.10% | $48M | — | — |
| 2025-03-10 | $2.52 | $2.52 | $2.44 | $2.51 | 24,200 | — | 0.13% | $48M | — | — |
| 2025-03-07 | $2.53 | $2.54 | $2.51 | $2.54 | 13,900 | — | 0.07% | $48M | — | — |
| 2025-03-06 | $2.58 | $2.62 | $2.46 | $2.52 | 37,300 | — | 0.20% | $48M | — | — |
| 2025-03-05 | $2.60 | $2.61 | $2.56 | $2.59 | 17,300 | — | 0.09% | $49M | — | — |
| 2025-03-04 | $2.60 | $2.64 | $2.52 | $2.63 | 26,700 | — | 0.14% | $50M | — | — |
| 2025-03-03 | $2.65 | $2.72 | $2.60 | $2.62 | 43,700 | — | 0.23% | $50M | — | — |
| 2025-02-28 | $2.59 | $2.67 | $2.59 | $2.66 | 16,200 | — | 0.08% | $51M | — | — |
| 2025-02-27 | $2.69 | $2.69 | $2.60 | $2.61 | 16,400 | — | 0.09% | $50M | — | — |
| 2025-02-26 | $2.71 | $2.72 | $2.64 | $2.71 | 7,800 | — | 0.04% | $52M | — | — |
| 2025-02-25 | $2.66 | $2.71 | $2.64 | $2.69 | 19,200 | — | 0.10% | $51M | — | — |
| 2025-02-24 | $2.64 | $2.74 | $2.60 | $2.65 | 18,100 | — | 0.09% | $51M | — | — |
| 2025-02-21 | $2.72 | $2.72 | $2.61 | $2.67 | 18,000 | — | 0.09% | $51M | — | — |
| 2025-02-20 | $2.65 | $2.73 | $2.63 | $2.73 | 24,400 | — | 0.13% | $52M | — | — |
| 2025-02-19 | $2.67 | $2.72 | $2.60 | $2.66 | 32,900 | — | 0.17% | $51M | — | — |
| 2025-02-18 | $2.67 | $2.75 | $2.67 | $2.67 | 19,400 | — | 0.10% | $51M | — | — |
| 2025-02-14 | $2.64 | $2.80 | $2.64 | $2.66 | 19,100 | — | 0.10% | $51M | — | — |
| 2025-02-13 | $2.65 | $2.74 | $2.63 | $2.67 | 16,000 | — | 0.08% | $51M | — | — |
| 2025-02-12 | $2.70 | $2.74 | $2.66 | $2.70 | 15,900 | — | 0.08% | $52M | — | — |
| 2025-02-11 | $2.71 | $2.80 | $2.69 | $2.73 | 27,900 | — | 0.15% | $52M | — | — |
| 2025-02-10 | $2.69 | $2.88 | $2.69 | $2.75 | 24,400 | — | 0.13% | $53M | — | — |
| 2025-02-07 | $2.74 | $2.84 | $2.69 | $2.79 | 42,900 | — | 0.22% | $53M | — | — |
| 2025-02-06 | $2.95 | $2.98 | $2.71 | $2.81 | 47,900 | — | 0.25% | $54M | — | — |
| 2025-02-05 | $3.02 | $3.06 | $2.96 | $2.96 | 16,000 | — | 0.08% | $57M | — | — |
| 2025-02-04 | $2.87 | $3.07 | $2.81 | $3.07 | 53,900 | — | 0.28% | $59M | — | — |
| 2025-02-03 | $2.83 | $2.94 | $2.83 | $2.91 | 58,700 | — | 0.31% | $56M | — | — |
| 2025-01-31 | $2.85 | $2.89 | $2.84 | $2.88 | 10,500 | — | 0.05% | $55M | — | — |
| 2025-01-30 | $2.83 | $2.88 | $2.79 | $2.88 | 16,300 | — | 0.09% | $55M | — | — |
| 2025-01-29 | $2.75 | $2.82 | $2.73 | $2.80 | 16,000 | — | 0.08% | $53M | — | — |
| 2025-01-28 | $2.82 | $2.94 | $2.71 | $2.79 | 26,000 | — | 0.14% | $53M | — | — |
| 2025-01-27 | $2.88 | $2.97 | $2.78 | $2.83 | 25,300 | — | 0.13% | $54M | — | — |
| 2025-01-24 | $3.00 | $3.03 | $2.90 | $2.96 | 19,800 | — | 0.10% | $57M | — | — |
| 2025-01-23 | $3.05 | $3.09 | $2.89 | $2.99 | 51,400 | — | 0.27% | $57M | — | — |
| 2025-01-22 | $3.18 | $3.23 | $3.05 | $3.09 | 16,400 | — | 0.09% | $59M | — | — |
| 2025-01-21 | $3.22 | $3.36 | $3.09 | $3.15 | 30,000 | — | 0.16% | $60M | — | — |
| 2025-01-17 | $3.34 | $3.37 | $3.22 | $3.25 | 17,300 | — | 0.09% | $62M | — | — |
| 2025-01-16 | $3.28 | $3.49 | $3.20 | $3.22 | 75,200 | — | 0.39% | $61M | — | — |
| 2025-01-15 | $3.10 | $3.29 | $3.08 | $3.29 | 52,500 | — | 0.27% | $63M | — | — |
| 2025-01-14 | $3.13 | $3.14 | $3.05 | $3.05 | 10,200 | — | 0.05% | $58M | — | — |
| 2025-01-13 | $3.05 | $3.19 | $3.05 | $3.12 | 20,800 | — | 0.11% | $60M | — | — |
| 2025-01-10 | $3.10 | $3.21 | $3.05 | $3.12 | 40,500 | — | 0.21% | $60M | — | — |
| 2025-01-08 | $3.14 | $3.29 | $3.03 | $3.14 | 73,100 | — | 0.38% | $60M | — | — |
| 2025-01-07 | $3.04 | $3.14 | $2.91 | $3.13 | 109,100 | — | 0.57% | $60M | — | — |
| 2025-01-06 | $2.92 | $3.09 | $2.90 | $3.01 | 35,600 | — | 0.19% | $57M | — | — |
| 2025-01-03 | $2.93 | $2.98 | $2.84 | $2.96 | 22,500 | — | 0.12% | $57M | — | — |
| 2025-01-02 | $2.82 | $2.93 | $2.75 | $2.91 | 23,300 | — | 0.12% | $56M | — | — |
| 2024-12-31 | $2.90 | $2.93 | $2.78 | $2.81 | 23,400 | — | 0.12% | $54M | — | — |
| 2024-12-30 | $2.84 | $2.93 | $2.82 | $2.93 | 31,100 | — | — | — | — | — |
| 2024-12-27 | $2.87 | $2.91 | $2.77 | $2.84 | 35,000 | — | — | — | — | — |
| 2024-12-26 | $2.92 | $2.98 | $2.84 | $2.88 | 20,800 | — | — | — | — | — |
| 2024-12-24 | $2.69 | $2.94 | $2.66 | $2.93 | 34,100 | — | — | — | — | — |
| 2024-12-23 | $2.75 | $2.80 | $2.70 | $2.77 | 18,400 | — | — | — | — | — |
| 2024-12-20 | $2.75 | $2.84 | $2.63 | $2.75 | 40,400 | — | — | — | — | — |
| 2024-12-19 | $2.90 | $2.90 | $2.75 | $2.75 | 39,500 | — | — | — | — | — |
| 2024-12-18 | $3.01 | $3.05 | $2.85 | $2.90 | 77,000 | — | — | — | — | — |
| 2024-12-17 | $2.93 | $3.05 | $2.91 | $2.95 | 65,700 | — | — | — | — | — |
| 2024-12-16 | $3.04 | $3.07 | $2.91 | $2.95 | 33,100 | — | — | — | — | — |
| 2024-12-13 | $3.19 | $3.19 | $2.84 | $3.07 | 123,700 | — | — | — | — | — |
| 2024-12-12 | $2.44 | $3.16 | $2.40 | $3.04 | 571,300 | — | — | — | — | — |
| 2024-12-11 | $2.44 | $2.44 | $2.36 | $2.37 | 11,600 | — | — | — | — | — |
| 2024-12-10 | $2.39 | $2.49 | $2.39 | $2.47 | 23,100 | — | — | — | — | — |
| 2024-12-09 | $2.30 | $2.43 | $2.29 | $2.38 | 65,100 | — | — | — | — | — |
| 2024-12-06 | $2.44 | $2.47 | $2.25 | $2.33 | 61,800 | — | — | — | — | — |
| 2024-12-05 | $2.40 | $2.59 | $2.40 | $2.47 | 55,400 | — | — | — | — | — |
| 2024-12-04 | $2.47 | $2.50 | $2.39 | $2.43 | 71,600 | — | — | — | — | — |
| 2024-12-03 | $2.45 | $2.53 | $2.44 | $2.49 | 37,200 | — | — | — | — | — |
| 2024-12-02 | $2.49 | $2.55 | $2.44 | $2.47 | 45,100 | — | — | — | — | — |
| 2024-11-29 | $2.57 | $2.59 | $2.49 | $2.49 | 22,000 | — | — | — | — | — |
| 2024-11-27 | $2.52 | $2.60 | $2.49 | $2.59 | 43,200 | — | — | — | — | — |
| 2024-11-26 | $2.68 | $2.68 | $2.53 | $2.53 | 35,600 | — | — | — | — | — |
| 2024-11-25 | $2.64 | $2.70 | $2.60 | $2.67 | 27,300 | — | — | — | — | — |
| 2024-11-22 | $2.67 | $2.70 | $2.66 | $2.70 | 15,800 | — | — | — | — | — |
| 2024-11-21 | $2.75 | $2.77 | $2.66 | $2.72 | 20,900 | — | — | — | — | — |
| 2024-11-20 | $2.71 | $2.79 | $2.66 | $2.75 | 27,000 | — | — | — | — | — |
| 2024-11-19 | $2.65 | $2.78 | $2.65 | $2.74 | 37,200 | — | — | — | — | — |
| 2024-11-18 | $2.52 | $2.74 | $2.51 | $2.73 | 44,000 | — | — | — | — | — |
| 2024-11-15 | $2.63 | $2.63 | $2.50 | $2.54 | 45,300 | — | — | — | — | — |
| 2024-11-14 | $2.62 | $2.71 | $2.53 | $2.66 | 70,600 | — | — | — | — | — |
| 2024-11-13 | $2.80 | $2.82 | $2.60 | $2.60 | 103,200 | — | — | — | — | — |
| 2024-11-12 | $2.93 | $2.98 | $2.79 | $2.81 | 64,800 | — | — | — | — | — |
| 2024-11-11 | $3.01 | $3.05 | $2.90 | $3.00 | 39,600 | — | — | — | — | — |
| 2024-11-08 | $3.16 | $3.19 | $2.90 | $3.05 | 99,900 | — | — | — | — | — |
| 2024-11-07 | $3.17 | $3.21 | $3.15 | $3.16 | 28,400 | — | — | — | — | — |
| 2024-11-06 | $3.28 | $3.39 | $3.16 | $3.16 | 45,700 | — | — | — | — | — |
| 2024-11-05 | $3.24 | $3.42 | $3.24 | $3.31 | 54,400 | — | — | — | — | — |
| 2024-11-04 | $3.23 | $3.38 | $3.23 | $3.25 | 32,000 | — | — | — | — | — |
| 2024-11-01 | $3.19 | $3.28 | $3.16 | $3.27 | 27,700 | — | — | — | — | — |
| 2024-10-31 | $3.18 | $3.25 | $3.17 | $3.17 | 14,400 | — | — | — | — | — |
| 2024-10-30 | $3.15 | $3.29 | $3.15 | $3.21 | 45,400 | — | — | — | — | — |
| 2024-10-29 | $3.24 | $3.28 | $3.21 | $3.23 | 10,800 | — | — | — | — | — |
| 2024-10-28 | $3.25 | $3.28 | $3.15 | $3.25 | 28,100 | — | — | — | — | — |
| 2024-10-25 | $3.15 | $3.29 | $3.15 | $3.20 | 15,600 | — | — | — | — | — |
| 2024-10-24 | $3.25 | $3.29 | $3.16 | $3.23 | 17,600 | — | — | — | — | — |
| 2024-10-23 | $3.30 | $3.30 | $3.15 | $3.25 | 28,400 | — | — | — | — | — |
| 2024-10-22 | $3.33 | $3.35 | $3.28 | $3.30 | 20,200 | — | — | — | — | — |
| 2024-10-21 | $3.37 | $3.40 | $3.30 | $3.35 | 12,200 | — | — | — | — | — |
| 2024-10-18 | $3.37 | $3.49 | $3.29 | $3.41 | 32,300 | — | — | — | — | — |
| 2024-10-17 | $3.31 | $3.44 | $3.25 | $3.36 | 29,100 | — | — | — | — | — |
| 2024-10-16 | $3.34 | $3.43 | $3.30 | $3.30 | 14,900 | — | — | — | — | — |
| 2024-10-15 | $3.46 | $3.46 | $3.31 | $3.34 | 23,200 | — | — | — | — | — |
| 2024-10-14 | $3.40 | $3.52 | $3.38 | $3.47 | 36,500 | — | — | — | — | — |
| 2024-10-11 | $3.37 | $3.52 | $3.30 | $3.41 | 37,300 | — | — | — | — | — |
| 2024-10-10 | $3.27 | $3.45 | $3.20 | $3.38 | 47,900 | — | — | — | — | — |
| 2024-10-09 | $3.23 | $3.37 | $3.20 | $3.27 | 52,400 | — | — | — | — | — |
| 2024-10-08 | $3.25 | $3.32 | $3.20 | $3.26 | 20,400 | — | — | — | — | — |
| 2024-10-07 | $3.20 | $3.29 | $3.15 | $3.28 | 47,600 | — | — | — | — | — |
| 2024-10-04 | $3.33 | $3.33 | $3.20 | $3.20 | 16,100 | — | — | — | — | — |
| 2024-10-03 | $3.32 | $3.42 | $3.32 | $3.34 | 21,800 | — | — | — | — | — |
| 2024-10-02 | $3.35 | $3.38 | $3.30 | $3.34 | 37,500 | — | — | — | — | — |
| 2024-10-01 | $3.38 | $3.49 | $3.34 | $3.38 | 19,800 | — | — | — | — | — |
| 2024-09-30 | $3.42 | $3.49 | $3.40 | $3.44 | 15,600 | — | — | — | — | — |
| 2024-09-27 | $3.40 | $3.47 | $3.40 | $3.40 | 20,700 | — | — | — | — | — |
| 2024-09-26 | $3.34 | $3.44 | $3.34 | $3.41 | 21,300 | — | — | — | — | — |
| 2024-09-25 | $3.32 | $3.37 | $3.29 | $3.36 | 22,700 | — | — | — | — | — |
| 2024-09-24 | $3.33 | $3.40 | $3.33 | $3.37 | 29,500 | — | — | — | — | — |
| 2024-09-23 | $3.38 | $3.43 | $3.35 | $3.41 | 20,100 | — | — | — | — | — |
| 2024-09-20 | $3.52 | $3.52 | $3.39 | $3.39 | 7,300 | — | — | — | — | — |
| 2024-09-19 | $3.50 | $3.60 | $3.43 | $3.54 | 15,400 | — | — | — | — | — |
| 2024-09-18 | $3.48 | $3.52 | $3.44 | $3.49 | 13,100 | — | — | — | — | — |
| 2024-09-17 | $3.44 | $3.59 | $3.37 | $3.49 | 35,200 | — | — | — | — | — |
| 2024-09-16 | $3.35 | $3.46 | $3.35 | $3.45 | 14,300 | — | — | — | — | — |
| 2024-09-13 | $3.46 | $3.47 | $3.34 | $3.38 | 44,000 | — | — | — | — | — |
| 2024-09-12 | $3.38 | $3.59 | $3.26 | $3.48 | 34,600 | — | — | — | — | — |
| 2024-09-11 | $3.28 | $3.40 | $3.24 | $3.38 | 34,600 | — | — | — | — | — |
| 2024-09-10 | $3.31 | $3.36 | $3.20 | $3.30 | 79,400 | — | — | — | — | — |
| 2024-09-09 | $3.21 | $3.37 | $3.21 | $3.35 | 27,700 | — | — | — | — | — |
| 2024-09-06 | $3.31 | $3.37 | $3.26 | $3.28 | 24,500 | — | — | — | — | — |
| 2024-09-05 | $3.35 | $3.43 | $3.25 | $3.31 | 67,700 | — | — | — | — | — |
| 2024-09-04 | $3.32 | $3.40 | $3.31 | $3.40 | 17,400 | — | — | — | — | — |
| 2024-09-03 | $3.49 | $3.63 | $3.31 | $3.38 | 40,600 | — | — | — | — | — |
| 2024-08-30 | $3.29 | $3.42 | $3.29 | $3.41 | 21,100 | — | — | — | — | — |
| 2024-08-29 | $3.34 | $3.50 | $3.33 | $3.33 | 51,200 | — | — | — | — | — |
| 2024-08-28 | $3.53 | $3.58 | $3.35 | $3.38 | 24,600 | — | — | — | — | — |
| 2024-08-27 | $3.65 | $3.71 | $3.49 | $3.55 | 54,100 | — | — | — | — | — |
| 2024-08-26 | $3.61 | $3.70 | $3.61 | $3.64 | 15,800 | — | — | — | — | — |
| 2024-08-23 | $3.68 | $3.80 | $3.61 | $3.61 | 43,800 | — | — | — | — | — |
| 2024-08-22 | $3.74 | $3.75 | $3.67 | $3.70 | 16,000 | — | — | — | — | — |
| 2024-08-21 | $3.45 | $3.75 | $3.45 | $3.73 | 31,700 | — | — | — | — | — |
| 2024-08-20 | $3.52 | $3.57 | $3.48 | $3.49 | 20,300 | — | — | — | — | — |
| 2024-08-19 | $3.43 | $3.58 | $3.43 | $3.53 | 37,400 | — | — | — | — | — |
| 2024-08-16 | $3.49 | $3.55 | $3.45 | $3.50 | 24,100 | — | — | — | — | — |
| 2024-08-15 | $3.30 | $3.50 | $3.30 | $3.50 | 38,900 | — | — | — | — | — |
| 2024-08-14 | $3.56 | $3.59 | $3.22 | $3.34 | 237,800 | — | — | — | — | — |
| 2024-08-13 | $3.59 | $3.62 | $3.50 | $3.57 | 35,300 | — | — | — | — | — |
| 2024-08-12 | $3.43 | $3.65 | $3.40 | $3.60 | 54,500 | — | — | — | — | — |
| 2024-08-09 | $3.38 | $3.51 | $3.32 | $3.42 | 28,600 | — | — | — | — | — |
| 2024-08-08 | $3.35 | $3.47 | $3.30 | $3.37 | 75,700 | — | — | — | — | — |
| 2024-08-07 | $3.33 | $3.40 | $3.31 | $3.35 | 25,700 | — | — | — | — | — |
| 2024-08-06 | $3.40 | $3.53 | $3.26 | $3.34 | 28,300 | — | — | — | — | — |
| 2024-08-05 | $3.23 | $3.40 | $3.00 | $3.38 | 165,500 | — | — | — | — | — |
| 2024-08-02 | $3.52 | $3.65 | $3.30 | $3.48 | 57,400 | — | — | — | — | — |
| 2024-08-01 | $3.67 | $3.74 | $3.52 | $3.59 | 24,900 | — | — | — | — | — |
| 2024-07-31 | $3.68 | $3.70 | $3.65 | $3.68 | 20,400 | — | — | — | — | — |
| 2024-07-30 | $3.64 | $3.71 | $3.63 | $3.67 | 17,300 | — | — | — | — | — |
| 2024-07-29 | $3.77 | $3.88 | $3.70 | $3.72 | 20,300 | — | — | — | — | — |
| 2024-07-26 | $3.81 | $3.85 | $3.75 | $3.78 | 10,800 | — | — | — | — | — |
| 2024-07-25 | $3.84 | $3.88 | $3.75 | $3.81 | 13,600 | — | — | — | — | — |
| 2024-07-24 | $3.77 | $4.05 | $3.77 | $3.86 | 47,900 | — | — | — | — | — |
| 2024-07-23 | $3.70 | $3.80 | $3.65 | $3.77 | 19,900 | — | — | — | — | — |
| 2024-07-22 | $3.59 | $3.67 | $3.59 | $3.67 | 24,000 | — | — | — | — | — |
| 2024-07-19 | $3.67 | $3.70 | $3.54 | $3.60 | 30,400 | — | — | — | — | — |
| 2024-07-18 | $3.76 | $3.76 | $3.66 | $3.70 | 28,900 | — | — | — | — | — |
| 2024-07-17 | $3.80 | $3.83 | $3.75 | $3.78 | 25,500 | — | — | — | — | — |
| 2024-07-16 | $3.84 | $3.90 | $3.83 | $3.83 | 40,100 | — | — | — | — | — |
| 2024-07-15 | $3.81 | $3.88 | $3.81 | $3.87 | 29,500 | — | — | — | — | — |
| 2024-07-12 | $3.81 | $3.81 | $3.75 | $3.78 | 31,700 | — | — | — | — | — |
| 2024-07-11 | $3.83 | $3.88 | $3.77 | $3.84 | 40,200 | — | — | — | — | — |
| 2024-07-10 | $3.78 | $3.88 | $3.78 | $3.81 | 23,400 | — | — | — | — | — |
| 2024-07-09 | $3.80 | $3.87 | $3.77 | $3.79 | 29,500 | — | — | — | — | — |
| 2024-07-08 | $3.83 | $3.86 | $3.80 | $3.81 | 24,300 | — | — | — | — | — |
| 2024-07-05 | $3.88 | $3.89 | $3.85 | $3.85 | 15,200 | — | — | — | — | — |
| 2024-07-03 | $3.80 | $3.90 | $3.80 | $3.87 | 7,400 | — | — | — | — | — |
| 2024-07-02 | $3.84 | $3.91 | $3.77 | $3.80 | 23,300 | — | — | — | — | — |
| 2024-07-01 | $3.99 | $4.05 | $3.86 | $3.86 | 13,200 | — | — | — | — | — |
| 2024-06-28 | $4.03 | $4.08 | $3.95 | $4.00 | 15,600 | — | — | — | — | — |
| 2024-06-27 | $4.01 | $4.05 | $3.95 | $4.02 | 7,300 | — | — | — | — | — |
| 2024-06-26 | $3.92 | $4.05 | $3.92 | $4.04 | 25,400 | — | — | — | — | — |
| 2024-06-25 | $3.89 | $3.95 | $3.88 | $3.95 | 15,400 | — | — | — | — | — |
| 2024-06-24 | $3.79 | $3.97 | $3.77 | $3.88 | 22,900 | — | — | — | — | — |
| 2024-06-21 | $3.80 | $3.89 | $3.77 | $3.83 | 16,800 | — | — | — | — | — |
| 2024-06-20 | $3.85 | $3.88 | $3.82 | $3.82 | 10,800 | — | — | — | — | — |
| 2024-06-18 | $3.88 | $4.04 | $3.80 | $3.85 | 37,900 | — | — | — | — | — |
| 2024-06-17 | $3.88 | $4.01 | $3.85 | $3.88 | 23,500 | — | — | — | — | — |
| 2024-06-14 | $3.93 | $3.96 | $3.90 | $3.91 | 14,300 | — | — | — | — | — |
| 2024-06-13 | $4.01 | $4.08 | $3.92 | $3.96 | 29,600 | — | — | — | — | — |
| 2024-06-12 | $4.04 | $4.17 | $4.01 | $4.01 | 11,000 | — | — | — | — | — |
| 2024-06-11 | $4.01 | $4.16 | $4.01 | $4.08 | 22,500 | — | — | — | — | — |
| 2024-06-10 | $4.27 | $4.35 | $4.04 | $4.04 | 31,800 | — | — | — | — | — |
| 2024-06-07 | $4.30 | $4.41 | $4.25 | $4.31 | 30,800 | — | — | — | — | — |
| 2024-06-06 | $4.33 | $4.44 | $4.33 | $4.33 | 40,800 | — | — | — | — | — |
| 2024-06-05 | $4.41 | $4.48 | $4.39 | $4.42 | 17,700 | — | — | — | — | — |
| 2024-06-04 | $4.40 | $4.69 | $4.40 | $4.45 | 18,200 | — | — | — | — | — |
| 2024-06-03 | $4.41 | $4.71 | $4.34 | $4.71 | 30,800 | — | — | — | — | — |
| 2024-05-31 | $4.62 | $4.70 | $4.35 | $4.52 | 29,800 | — | — | — | — | — |
| 2024-05-30 | $4.68 | $4.72 | $4.65 | $4.65 | 10,100 | — | — | — | — | — |
| 2024-05-29 | $4.65 | $4.75 | $4.64 | $4.72 | 20,700 | — | — | — | — | — |
| 2024-05-28 | $4.65 | $4.75 | $4.65 | $4.65 | 22,200 | — | — | — | — | — |
| 2024-05-24 | $4.65 | $4.69 | $4.65 | $4.68 | 9,700 | — | — | — | — | — |
| 2024-05-23 | $4.64 | $4.69 | $4.60 | $4.65 | 21,300 | — | — | — | — | — |
| 2024-05-22 | $4.65 | $4.68 | $4.61 | $4.65 | 14,600 | — | — | — | — | — |
| 2024-05-21 | $4.65 | $4.80 | $4.65 | $4.69 | 5,800 | — | — | — | — | — |
| 2024-05-20 | $4.71 | $4.77 | $4.65 | $4.65 | 12,800 | — | — | — | — | — |
| 2024-05-17 | $4.72 | $4.85 | $4.72 | $4.76 | 25,700 | — | — | — | — | — |
| 2024-05-16 | $4.65 | $4.76 | $4.59 | $4.70 | 22,500 | — | — | — | — | — |
| 2024-05-15 | $4.50 | $4.70 | $4.50 | $4.70 | 18,800 | — | — | — | — | — |
| 2024-05-14 | $4.72 | $4.72 | $4.47 | $4.50 | 28,600 | — | — | — | — | — |
| 2024-05-13 | $4.57 | $4.77 | $4.57 | $4.72 | 25,300 | — | — | — | — | — |
| 2024-05-10 | $4.49 | $4.75 | $4.45 | $4.57 | 38,600 | — | — | — | — | — |
| 2024-05-09 | $4.43 | $4.47 | $4.37 | $4.37 | 10,900 | — | — | — | — | — |
| 2024-05-08 | $4.38 | $4.49 | $4.31 | $4.43 | 21,900 | — | — | — | — | — |
| 2024-05-07 | $4.10 | $4.33 | $4.10 | $4.29 | 17,500 | — | — | — | — | — |
| 2024-05-06 | $4.20 | $4.23 | $4.12 | $4.12 | 12,400 | — | — | — | — | — |
| 2024-05-03 | $4.15 | $4.38 | $4.10 | $4.22 | 20,000 | — | — | — | — | — |
| 2024-05-02 | $4.10 | $4.21 | $4.10 | $4.12 | 13,700 | — | — | — | — | — |
| 2024-05-01 | $4.25 | $4.30 | $4.01 | $4.10 | 21,500 | — | — | — | — | — |
| 2024-04-30 | $4.16 | $4.45 | $4.16 | $4.17 | 17,400 | — | — | — | — | — |
| 2024-04-29 | $4.13 | $4.25 | $4.05 | $4.21 | 31,800 | — | — | — | — | — |
| 2024-04-26 | $4.00 | $4.17 | $3.92 | $4.17 | 38,500 | — | — | — | — | — |
| 2024-04-25 | $3.72 | $4.11 | $3.72 | $3.99 | 36,800 | — | — | — | — | — |
| 2024-04-24 | $3.90 | $3.90 | $3.70 | $3.77 | 70,900 | — | — | — | — | — |
| 2024-04-23 | $4.07 | $4.21 | $3.90 | $3.90 | 61,800 | — | — | — | — | — |
| 2024-04-22 | $4.19 | $4.25 | $4.01 | $4.08 | 92,200 | — | — | — | — | — |
| 2024-04-19 | $4.30 | $4.48 | $4.13 | $4.21 | 30,900 | — | — | — | — | — |
| 2024-04-18 | $4.44 | $4.45 | $4.32 | $4.32 | 19,500 | — | — | — | — | — |
| 2024-04-17 | $4.40 | $4.49 | $4.40 | $4.48 | 14,900 | — | — | — | — | — |
| 2024-04-16 | $4.46 | $4.55 | $4.39 | $4.39 | 22,900 | — | — | — | — | — |
| 2024-04-15 | $4.73 | $4.76 | $4.24 | $4.50 | 48,100 | — | — | — | — | — |
| 2024-04-12 | $4.73 | $4.81 | $4.41 | $4.78 | 39,800 | — | — | — | — | — |
| 2024-04-11 | $4.85 | $4.93 | $4.72 | $4.80 | 29,700 | — | — | — | — | — |
| 2024-04-10 | $4.65 | $4.93 | $4.63 | $4.91 | 48,400 | — | — | — | — | — |
| 2024-04-09 | $4.69 | $5.02 | $4.69 | $4.72 | 43,300 | — | — | — | — | — |
| 2024-04-08 | $4.84 | $4.95 | $4.69 | $4.69 | 45,800 | — | — | — | — | — |
| 2024-04-05 | $4.94 | $5.03 | $4.83 | $4.89 | 15,500 | — | — | — | — | — |
| 2024-04-04 | $5.14 | $5.15 | $4.89 | $4.94 | 65,300 | — | — | — | — | — |
| 2024-04-03 | $5.14 | $5.19 | $5.06 | $5.14 | 22,700 | — | — | — | — | — |
| 2024-04-02 | $5.15 | $5.21 | $5.10 | $5.11 | 35,900 | — | — | — | — | — |
| 2024-04-01 | $5.31 | $5.32 | $5.14 | $5.15 | 39,000 | — | — | — | — | — |
| 2024-03-28 | $5.41 | $5.56 | $5.37 | $5.37 | 37,000 | — | — | — | — | — |
| 2024-03-27 | $5.39 | $5.57 | $5.32 | $5.44 | 44,100 | — | — | — | — | — |
| 2024-03-26 | $5.28 | $5.64 | $5.28 | $5.52 | 51,200 | — | — | — | — | — |
| 2024-03-25 | $5.46 | $5.48 | $5.30 | $5.32 | 38,100 | — | — | — | — | — |
| 2024-03-22 | $5.61 | $5.61 | $5.48 | $5.51 | 24,600 | — | — | — | — | — |
| 2024-03-21 | $5.58 | $5.66 | $5.54 | $5.59 | 29,500 | — | — | — | — | — |
| 2024-03-20 | $5.56 | $5.66 | $5.47 | $5.53 | 30,200 | — | — | — | — | — |
| 2024-03-19 | $5.89 | $5.89 | $5.57 | $5.57 | 49,700 | — | — | — | — | — |
| 2024-03-18 | $5.70 | $6.04 | $5.67 | $5.91 | 52,900 | — | — | — | — | — |
| 2024-03-15 | $5.92 | $6.06 | $5.70 | $5.70 | 65,100 | — | — | — | — | — |
| 2024-03-14 | $5.84 | $6.03 | $5.77 | $5.92 | 54,200 | — | — | — | — | — |
| 2024-03-13 | $5.70 | $6.04 | $5.70 | $5.91 | 52,600 | — | — | — | — | — |
| 2024-03-12 | $5.45 | $5.80 | $5.45 | $5.75 | 33,600 | — | — | — | — | — |
| 2024-03-11 | $5.46 | $5.58 | $5.35 | $5.49 | 53,500 | — | — | — | — | — |
| 2024-03-08 | $5.50 | $5.60 | $5.46 | $5.51 | 52,000 | — | — | — | — | — |
| 2024-03-07 | $5.60 | $5.67 | $5.51 | $5.51 | 40,800 | — | — | — | — | — |
| 2024-03-06 | $5.66 | $5.70 | $5.58 | $5.58 | 36,200 | — | — | — | — | — |
| 2024-03-05 | $5.64 | $5.73 | $5.62 | $5.66 | 34,300 | — | — | — | — | — |
| 2024-03-04 | $6.05 | $6.05 | $5.61 | $5.61 | 94,000 | — | — | — | — | — |
| 2024-03-01 | $6.13 | $6.16 | $6.04 | $6.07 | 38,100 | — | — | — | — | — |
| 2024-02-29 | $6.15 | $6.21 | $6.15 | $6.15 | 35,900 | — | — | — | — | — |
| 2024-02-28 | $5.94 | $6.20 | $5.94 | $6.15 | 59,400 | — | — | — | — | — |
| 2024-02-27 | $6.11 | $6.11 | $5.96 | $5.96 | 28,100 | — | — | — | — | — |
| 2024-02-26 | $6.14 | $6.24 | $6.07 | $6.07 | 35,500 | — | — | — | — | — |
| 2024-02-23 | $6.12 | $6.25 | $5.94 | $6.20 | 53,500 | — | — | — | — | — |
| 2024-02-22 | $5.90 | $6.15 | $5.90 | $6.08 | 47,400 | — | — | — | — | — |
| 2024-02-21 | $6.10 | $6.14 | $5.82 | $5.82 | 53,900 | — | — | — | — | — |
| 2024-02-20 | $6.25 | $6.38 | $6.17 | $6.17 | 56,500 | — | — | — | — | — |
| 2024-02-16 | $6.15 | $6.45 | $6.11 | $6.36 | 96,800 | — | — | — | — | — |
| 2024-02-15 | $6.11 | $6.25 | $6.05 | $6.20 | 34,400 | — | — | — | — | — |
| 2024-02-14 | $6.18 | $6.23 | $6.06 | $6.13 | 39,200 | — | — | — | — | — |
| 2024-02-13 | $5.99 | $6.29 | $5.97 | $6.16 | 68,100 | — | — | — | — | — |
| 2024-02-12 | $5.59 | $6.00 | $5.59 | $5.99 | 65,900 | — | — | — | — | — |
| 2024-02-09 | $5.68 | $5.68 | $5.59 | $5.59 | 31,600 | — | — | — | — | — |
| 2024-02-08 | $5.54 | $5.73 | $5.53 | $5.70 | 29,200 | — | — | — | — | — |
| 2024-02-07 | $5.59 | $5.63 | $5.53 | $5.54 | 38,900 | — | — | — | — | — |
| 2024-02-06 | $5.61 | $5.75 | $5.61 | $5.65 | 28,900 | — | — | — | — | — |
| 2024-02-05 | $5.80 | $5.80 | $5.64 | $5.64 | 43,100 | — | — | — | — | — |
| 2024-02-02 | $5.78 | $6.00 | $5.77 | $5.92 | 46,400 | — | — | — | — | — |
| 2024-02-01 | $6.03 | $6.16 | $5.77 | $5.86 | 91,100 | — | — | — | — | — |
| 2024-01-31 | $6.27 | $6.28 | $6.03 | $6.06 | 62,200 | — | — | — | — | — |
| 2024-01-30 | $6.06 | $6.28 | $6.03 | $6.28 | 88,500 | — | — | — | — | — |
| 2024-01-29 | $5.84 | $6.04 | $5.65 | $6.04 | 78,000 | — | — | — | — | — |
| 2024-01-26 | $5.71 | $5.87 | $5.58 | $5.84 | 56,500 | — | — | — | — | — |
| 2024-01-25 | $5.69 | $5.90 | $5.62 | $5.74 | 58,800 | — | — | — | — | — |
| 2024-01-24 | $5.46 | $5.75 | $5.45 | $5.69 | 74,100 | — | — | — | — | — |
| 2024-01-23 | $5.36 | $5.56 | $5.28 | $5.47 | 46,800 | — | — | — | — | — |
| 2024-01-22 | $5.20 | $5.49 | $5.10 | $5.38 | 64,400 | — | — | — | — | — |
| 2024-01-19 | $5.38 | $5.48 | $5.12 | $5.20 | 93,600 | — | — | — | — | — |
| 2024-01-18 | $5.58 | $5.58 | $5.40 | $5.40 | 36,400 | — | — | — | — | — |
| 2024-01-17 | $5.35 | $5.58 | $5.35 | $5.57 | 46,700 | — | — | — | — | — |
| 2024-01-16 | $5.40 | $5.45 | $5.30 | $5.40 | 37,600 | — | — | — | — | — |
| 2024-01-12 | $5.43 | $5.54 | $5.35 | $5.40 | 61,900 | — | — | — | — | — |
| 2024-01-11 | $5.47 | $5.50 | $5.42 | $5.50 | 45,200 | — | — | — | — | — |
| 2024-01-10 | $5.61 | $5.61 | $5.45 | $5.52 | 55,700 | — | — | — | — | — |
| 2024-01-09 | $5.65 | $5.75 | $5.60 | $5.66 | 41,700 | — | — | — | — | — |
| 2024-01-08 | $5.90 | $5.92 | $5.69 | $5.75 | 41,400 | — | — | — | — | — |
| 2024-01-05 | $5.89 | $5.97 | $5.66 | $5.90 | 95,100 | — | — | — | — | — |
| 2024-01-04 | $5.41 | $5.97 | $5.26 | $5.89 | 165,000 | — | — | — | — | — |
| 2024-01-03 | $5.01 | $5.54 | $5.01 | $5.38 | 77,200 | — | — | — | — | — |
| 2024-01-02 | $4.91 | $5.15 | $4.89 | $5.01 | 50,600 | — | — | — | — | — |
| 2023-12-29 | $5.00 | $5.05 | $4.92 | $4.92 | 38,300 | — | — | — | — | — |
| 2023-12-28 | $5.17 | $5.18 | $4.94 | $5.02 | 53,300 | — | — | — | — | — |
| 2023-12-27 | $5.39 | $5.39 | $5.10 | $5.23 | 51,800 | — | — | — | — | — |
| 2023-12-26 | $5.27 | $5.28 | $5.09 | $5.19 | 42,100 | — | — | — | — | — |
| 2023-12-22 | $5.14 | $5.42 | $5.14 | $5.32 | 78,000 | — | — | — | — | — |
| 2023-12-21 | $4.98 | $5.25 | $4.96 | $5.16 | 49,100 | — | — | — | — | — |
| 2023-12-20 | $5.16 | $5.20 | $4.94 | $4.96 | 58,300 | — | — | — | — | — |
| 2023-12-19 | $5.00 | $5.39 | $5.00 | $5.11 | 64,100 | — | — | — | — | — |
| 2023-12-18 | $4.90 | $5.09 | $4.89 | $5.01 | 37,600 | — | — | — | — | — |
| 2023-12-15 | $4.81 | $4.94 | $4.80 | $4.85 | 35,400 | — | — | — | — | — |
| 2023-12-14 | $4.73 | $5.07 | $4.72 | $4.81 | 47,000 | — | — | — | — | — |
| 2023-12-13 | $4.60 | $4.80 | $4.60 | $4.75 | 50,700 | — | — | — | — | — |
| 2023-12-12 | $4.21 | $4.66 | $4.21 | $4.65 | 66,200 | — | — | — | — | — |
| 2023-12-11 | $4.32 | $4.39 | $4.24 | $4.26 | 25,300 | — | — | — | — | — |
| 2023-12-08 | $4.42 | $4.49 | $4.15 | $4.40 | 39,300 | — | — | — | — | — |
| 2023-12-07 | $4.66 | $4.66 | $4.16 | $4.41 | 51,000 | — | — | — | — | — |
| 2023-12-06 | $4.60 | $4.75 | $4.60 | $4.63 | 25,000 | — | — | — | — | — |
| 2023-12-05 | $4.65 | $4.84 | $4.62 | $4.62 | 37,500 | — | — | — | — | — |
| 2023-12-04 | $4.65 | $4.81 | $4.59 | $4.66 | 44,200 | — | — | — | — | — |
| 2023-12-01 | $4.40 | $4.74 | $4.36 | $4.72 | 57,000 | — | — | — | — | — |
| 2023-11-30 | $4.25 | $4.40 | $4.25 | $4.38 | 47,100 | — | — | — | — | — |
| 2023-11-29 | $4.20 | $4.29 | $4.18 | $4.29 | 35,400 | — | — | — | — | — |
| 2023-11-28 | $4.22 | $4.27 | $4.18 | $4.24 | 24,500 | — | — | — | — | — |
| 2023-11-27 | $4.17 | $4.29 | $4.09 | $4.29 | 46,100 | — | — | — | — | — |
| 2023-11-24 | $4.07 | $4.28 | $4.06 | $4.24 | 30,700 | — | — | — | — | — |
| 2023-11-22 | $3.86 | $4.02 | $3.86 | $4.01 | 18,700 | — | — | — | — | — |
| 2023-11-21 | $4.21 | $4.32 | $3.80 | $3.87 | 80,800 | — | — | — | — | — |
| 2023-11-20 | $4.08 | $4.32 | $4.08 | $4.31 | 46,900 | — | — | — | — | — |
| 2023-11-17 | $4.00 | $4.23 | $3.94 | $4.14 | 35,500 | — | — | — | — | — |
| 2023-11-16 | $3.93 | $4.06 | $3.82 | $4.02 | 16,100 | — | — | — | — | — |
| 2023-11-15 | $3.72 | $3.94 | $3.72 | $3.94 | 30,800 | — | — | — | — | — |
| 2023-11-14 | $3.75 | $3.81 | $3.65 | $3.72 | 24,200 | — | — | — | — | — |
| 2023-11-13 | $3.75 | $3.85 | $3.75 | $3.75 | 58,300 | — | — | — | — | — |
| 2023-11-10 | $4.07 | $4.11 | $3.65 | $3.68 | 41,300 | — | — | — | — | — |
| 2023-11-09 | $4.11 | $4.29 | $4.07 | $4.07 | 40,100 | — | — | — | — | — |
| 2023-11-08 | $4.26 | $4.30 | $4.09 | $4.17 | 25,200 | — | — | — | — | — |
| 2023-11-07 | $4.05 | $4.29 | $4.05 | $4.29 | 36,300 | — | — | — | — | — |
| 2023-11-06 | $4.04 | $4.15 | $4.04 | $4.05 | 27,800 | — | — | — | — | — |
| 2023-11-03 | $3.94 | $4.18 | $3.94 | $4.09 | 35,200 | — | — | — | — | — |
| 2023-11-02 | $4.05 | $4.10 | $3.95 | $4.04 | 16,400 | — | — | — | — | — |
| 2023-11-01 | $4.17 | $4.23 | $4.01 | $4.07 | 13,600 | — | — | — | — | — |
| 2023-10-31 | $4.00 | $4.20 | $3.95 | $4.14 | 48,200 | — | — | — | — | — |
| 2023-10-30 | $3.80 | $4.10 | $3.80 | $4.10 | 25,000 | — | — | — | — | — |
| 2023-10-27 | $3.97 | $4.12 | $3.77 | $3.80 | 53,700 | — | — | — | — | — |
| 2023-10-26 | $4.17 | $4.17 | $3.95 | $4.00 | 22,900 | — | — | — | — | — |
| 2023-10-25 | $4.14 | $4.16 | $3.95 | $4.13 | 29,100 | — | — | — | — | — |
| 2023-10-24 | $4.01 | $4.31 | $3.97 | $4.19 | 34,100 | — | — | — | — | — |
| 2023-10-23 | $3.95 | $4.14 | $3.90 | $4.01 | 36,100 | — | — | — | — | — |
| 2023-10-20 | $4.14 | $4.28 | $3.90 | $3.95 | 37,600 | — | — | — | — | — |
| 2023-10-19 | $4.03 | $4.28 | $4.03 | $4.16 | 41,200 | — | — | — | — | — |
| 2023-10-18 | $4.35 | $4.38 | $4.03 | $4.05 | 48,700 | — | — | — | — | — |
| 2023-10-17 | $4.38 | $4.62 | $4.32 | $4.40 | 54,500 | — | — | — | — | — |
| 2023-10-16 | $4.49 | $4.58 | $4.39 | $4.50 | 34,800 | — | — | — | — | — |
| 2023-10-13 | $4.44 | $4.65 | $4.36 | $4.52 | 47,900 | — | — | — | — | — |
| 2023-10-12 | $4.90 | $4.92 | $4.50 | $4.53 | 68,900 | — | — | — | — | — |
| 2023-10-11 | $5.00 | $5.04 | $4.84 | $4.93 | 43,200 | — | — | — | — | — |
| 2023-10-10 | $5.02 | $5.09 | $4.95 | $5.03 | 37,700 | — | — | — | — | — |
| 2023-10-09 | $5.49 | $5.49 | $4.75 | $4.90 | 94,700 | — | — | — | — | — |
| 2023-10-06 | $5.57 | $5.61 | $5.08 | $5.32 | 73,300 | — | — | — | — | — |
| 2023-10-05 | $5.63 | $5.77 | $5.57 | $5.66 | 51,400 | — | — | — | — | — |
| 2023-10-04 | $5.67 | $5.78 | $5.61 | $5.68 | 74,700 | — | — | — | — | — |
| 2023-10-03 | $5.69 | $5.79 | $5.50 | $5.69 | 54,300 | — | — | — | — | — |
| 2023-10-02 | $5.82 | $5.83 | $5.76 | $5.80 | 37,100 | — | — | — | — | — |
| 2023-09-29 | $5.92 | $5.93 | $5.75 | $5.84 | 48,000 | — | — | — | — | — |
| 2023-09-28 | $5.70 | $5.90 | $5.70 | $5.83 | 34,800 | — | — | — | — | — |
| 2023-09-27 | $5.74 | $5.94 | $5.72 | $5.74 | 45,600 | — | — | — | — | — |
| 2023-09-26 | $5.74 | $5.85 | $5.69 | $5.83 | 35,800 | — | — | — | — | — |
| 2023-09-25 | $5.74 | $5.94 | $5.67 | $5.81 | 61,800 | — | — | — | — | — |
| 2023-09-22 | $5.81 | $5.95 | $5.75 | $5.89 | 37,400 | — | — | — | — | — |
| 2023-09-21 | $5.96 | $5.97 | $5.75 | $5.82 | 70,000 | — | — | — | — | — |
| 2023-09-20 | $5.82 | $6.32 | $5.82 | $6.05 | 83,000 | — | — | — | — | — |
| 2023-09-19 | $5.72 | $5.94 | $5.72 | $5.86 | 37,100 | — | — | — | — | — |
| 2023-09-18 | $5.95 | $5.99 | $5.82 | $5.89 | 39,800 | — | — | — | — | — |
| 2023-09-15 | $5.90 | $6.00 | $5.80 | $6.00 | 38,800 | — | — | — | — | — |
| 2023-09-14 | $5.95 | $5.97 | $5.86 | $5.95 | 30,200 | — | — | — | — | — |
| 2023-09-13 | $5.90 | $6.03 | $5.80 | $5.93 | 36,100 | — | — | — | — | — |
| 2023-09-12 | $5.60 | $5.96 | $5.60 | $5.91 | 51,400 | — | — | — | — | — |
| 2023-09-11 | $5.65 | $5.80 | $5.60 | $5.76 | 87,400 | — | — | — | — | — |
| 2023-09-08 | $6.14 | $6.22 | $5.82 | $5.86 | 67,000 | — | — | — | — | — |
| 2023-09-07 | $6.30 | $6.30 | $5.88 | $6.11 | 53,900 | — | — | — | — | — |
| 2023-09-06 | $6.56 | $6.59 | $6.21 | $6.32 | 120,400 | — | — | — | — | — |
| 2023-09-05 | $5.85 | $6.29 | $5.85 | $6.24 | 122,600 | — | — | — | — | — |
| 2023-09-01 | $5.75 | $6.00 | $5.69 | $5.84 | 63,100 | — | — | — | — | — |
| 2023-08-31 | $5.50 | $5.80 | $5.41 | $5.75 | 89,700 | — | — | — | — | — |
| 2023-08-30 | $5.21 | $5.61 | $5.20 | $5.55 | 84,800 | — | — | — | — | — |
| 2023-08-29 | $5.48 | $5.50 | $5.20 | $5.30 | 155,000 | — | — | — | — | — |
| 2023-08-28 | $5.50 | $5.58 | $5.37 | $5.56 | 58,900 | — | — | — | — | — |
| 2023-08-25 | $5.46 | $5.65 | $5.43 | $5.50 | 53,900 | — | — | — | — | — |
| 2023-08-24 | $5.74 | $5.77 | $5.30 | $5.55 | 105,300 | — | — | — | — | — |
| 2023-08-23 | $5.19 | $5.84 | $5.17 | $5.77 | 194,700 | — | — | — | — | — |
| 2023-08-22 | $6.01 | $6.06 | $5.08 | $5.25 | 267,200 | — | — | — | — | — |
| 2023-08-21 | $6.12 | $6.20 | $5.75 | $6.12 | 105,800 | — | — | — | — | — |
| 2023-08-18 | $6.01 | $6.34 | $6.00 | $6.21 | 111,500 | — | — | — | — | — |
| 2023-08-17 | $5.79 | $6.35 | $5.75 | $6.25 | 168,800 | — | — | — | — | — |
| 2023-08-16 | $6.10 | $6.11 | $5.38 | $5.91 | 144,600 | — | — | — | — | — |
| 2023-08-15 | $6.34 | $7.25 | $5.84 | $6.01 | 492,700 | — | — | — | — | — |
| 2023-08-14 | $6.30 | $6.50 | $6.00 | $6.42 | 190,000 | — | — | — | — | — |
| 2023-08-11 | $6.15 | $6.42 | $5.80 | $6.30 | 236,800 | — | — | — | — | — |
| 2023-08-10 | $5.56 | $6.31 | $5.46 | $6.21 | 286,000 | — | — | — | — | — |
| 2023-08-09 | $5.84 | $5.84 | $5.24 | $5.41 | 197,800 | — | — | — | — | — |
| 2023-08-08 | $5.53 | $5.84 | $5.50 | $5.84 | 211,400 | — | — | — | — | — |
| 2023-08-07 | $5.35 | $5.57 | $5.31 | $5.51 | 270,900 | — | — | — | — | — |
| 2023-08-04 | $5.24 | $5.48 | $5.13 | $5.35 | 135,800 | — | — | — | — | — |
| 2023-08-03 | $5.01 | $5.25 | $5.00 | $5.25 | 133,700 | — | — | — | — | — |
| 2023-08-02 | $5.01 | $5.20 | $4.94 | $5.03 | 143,200 | — | — | — | — | — |
| 2023-08-01 | $5.15 | $5.48 | $4.98 | $5.10 | 178,600 | — | — | — | — | — |
| 2023-07-31 | $5.07 | $5.49 | $5.03 | $5.27 | 464,900 | — | — | — | — | — |
| 2023-07-28 | $4.57 | $5.00 | $4.47 | $5.00 | 107,900 | — | — | — | — | — |
| 2023-07-27 | $5.00 | $5.01 | $4.41 | $4.44 | 191,900 | — | — | — | — | — |
| 2023-07-26 | $4.65 | $5.26 | $4.55 | $4.93 | 252,900 | — | — | — | — | — |
| 2023-07-25 | $4.95 | $5.18 | $4.41 | $4.68 | 364,300 | — | — | — | — | — |
| 2023-07-24 | $4.44 | $4.95 | $4.32 | $4.92 | 352,000 | — | — | — | — | — |
| 2023-07-21 | $4.25 | $4.43 | $4.19 | $4.38 | 197,400 | — | — | — | — | — |
| 2023-07-20 | $4.03 | $4.24 | $4.01 | $4.20 | 111,000 | — | — | — | — | — |
| 2023-07-19 | $4.12 | $4.17 | $3.94 | $4.07 | 111,600 | — | — | — | — | — |
| 2023-07-18 | $4.24 | $4.24 | $3.96 | $4.15 | 109,400 | — | — | — | — | — |
| 2023-07-17 | $3.99 | $4.20 | $3.95 | $4.18 | 200,300 | — | — | — | — | — |
| 2023-07-14 | $3.92 | $4.10 | $3.80 | $4.04 | 179,500 | — | — | — | — | — |
| 2023-07-13 | $4.09 | $4.20 | $3.94 | $3.95 | 158,200 | — | — | — | — | — |
| 2023-07-12 | $3.93 | $4.05 | $3.86 | $4.02 | 112,600 | — | — | — | — | — |
| 2023-07-11 | $3.91 | $3.97 | $3.83 | $3.92 | 117,300 | — | — | — | — | — |
| 2023-07-10 | $3.69 | $3.94 | $3.67 | $3.88 | 86,900 | — | — | — | — | — |
| 2023-07-07 | $3.61 | $3.94 | $3.61 | $3.72 | 91,400 | — | — | — | — | — |
| 2023-07-06 | $3.88 | $3.90 | $3.69 | $3.76 | 118,300 | — | — | — | — | — |
| 2023-07-05 | $3.70 | $3.96 | $3.62 | $3.91 | 103,100 | — | — | — | — | — |
| 2023-07-03 | $3.76 | $3.85 | $3.76 | $3.79 | 57,500 | — | — | — | — | — |
| 2023-06-30 | $3.95 | $4.10 | $3.72 | $3.80 | 200,000 | — | — | — | — | — |
| 2023-06-29 | $3.66 | $3.89 | $3.59 | $3.87 | 164,000 | — | — | — | — | — |
| 2023-06-28 | $3.42 | $3.64 | $3.40 | $3.60 | 113,500 | — | — | — | — | — |
| 2023-06-27 | $3.34 | $3.48 | $3.29 | $3.42 | 68,700 | — | — | — | — | — |
| 2023-06-26 | $3.27 | $3.40 | $3.25 | $3.38 | 69,000 | — | — | — | — | — |
| 2023-06-23 | $3.50 | $3.50 | $3.31 | $3.36 | 67,600 | — | — | — | — | — |
| 2023-06-22 | $3.24 | $3.45 | $3.23 | $3.42 | 126,600 | — | — | — | — | — |
| 2023-06-21 | $3.34 | $3.35 | $3.17 | $3.29 | 130,400 | — | — | — | — | — |
| 2023-06-20 | $3.12 | $3.29 | $3.11 | $3.26 | 114,800 | — | — | — | — | — |
| 2023-06-16 | $3.01 | $3.16 | $3.00 | $3.16 | 80,400 | — | — | — | — | — |
| 2023-06-15 | $3.10 | $3.15 | $3.01 | $3.01 | 123,400 | — | — | — | — | — |
| 2023-06-14 | $3.10 | $3.18 | $3.03 | $3.09 | 146,900 | — | — | — | — | — |
| 2023-06-13 | $2.95 | $3.07 | $2.95 | $3.02 | 86,800 | — | — | — | — | — |
| 2023-06-12 | $2.97 | $3.02 | $2.89 | $2.95 | 91,100 | — | — | — | — | — |
| 2023-06-09 | $2.98 | $3.02 | $2.82 | $2.98 | 269,400 | — | — | — | — | — |
| 2023-06-08 | $3.00 | $3.17 | $2.98 | $3.04 | 142,500 | — | — | — | — | — |
| 2023-06-07 | $2.77 | $3.07 | $2.77 | $3.03 | 178,200 | — | — | — | — | — |
| 2023-06-06 | $3.06 | $3.25 | $2.72 | $2.76 | 412,300 | — | — | — | — | — |
| 2023-06-05 | $3.37 | $3.38 | $3.11 | $3.11 | 125,500 | — | — | — | — | — |
| 2023-06-02 | $3.18 | $3.39 | $3.12 | $3.36 | 130,900 | — | — | — | — | — |
| 2023-06-01 | $3.03 | $3.23 | $3.00 | $3.12 | 148,100 | — | — | — | — | — |
| 2023-05-31 | $3.16 | $3.25 | $3.00 | $3.06 | 202,800 | — | — | — | — | — |
| 2023-05-30 | $3.56 | $3.59 | $3.25 | $3.25 | 287,400 | — | — | — | — | — |
| 2023-05-26 | $3.56 | $3.72 | $3.54 | $3.57 | 172,100 | — | — | — | — | — |
| 2023-05-25 | $3.81 | $3.84 | $3.56 | $3.56 | 235,900 | — | — | — | — | — |
| 2023-05-24 | $4.10 | $4.10 | $3.66 | $3.71 | 349,600 | — | — | — | — | — |
| 2023-05-23 | $4.29 | $4.39 | $4.02 | $4.11 | 433,300 | — | — | — | — | — |
| 2023-05-22 | $4.26 | $4.49 | $4.01 | $4.13 | 746,700 | — | — | — | — | — |
| 2023-05-19 | $4.07 | $4.11 | $3.90 | $4.00 | 379,700 | — | — | — | — | — |
| 2023-05-18 | $4.25 | $4.48 | $3.83 | $4.11 | 522,600 | — | — | — | — | — |
| 2023-05-17 | $3.62 | $4.26 | $3.62 | $4.11 | 927,100 | — | — | — | — | — |
| 2023-05-16 | $3.62 | $3.72 | $3.58 | $3.63 | 81,300 | — | — | — | — | — |
| 2023-05-15 | $3.61 | $3.78 | $3.61 | $3.65 | 114,800 | — | — | — | — | — |
| 2023-05-12 | $3.61 | $3.81 | $3.56 | $3.65 | 219,000 | — | — | — | — | — |
| 2023-05-11 | $3.69 | $3.84 | $3.48 | $3.67 | 139,700 | — | — | — | — | — |
| 2023-05-10 | $3.80 | $3.93 | $3.60 | $3.73 | 322,600 | — | — | — | — | — |
| 2023-05-09 | $3.53 | $3.74 | $3.46 | $3.60 | 164,200 | — | — | — | — | — |
| 2023-05-08 | $3.59 | $3.59 | $3.40 | $3.49 | 107,800 | — | — | — | — | — |
| 2023-05-05 | $3.64 | $3.73 | $3.45 | $3.50 | 213,200 | — | — | — | — | — |
| 2023-05-04 | $3.00 | $3.68 | $2.94 | $3.65 | 557,200 | — | — | — | — | — |
| 2023-05-03 | $3.07 | $3.16 | $2.95 | $3.00 | 265,400 | — | — | — | — | — |
| 2023-05-02 | $3.15 | $3.20 | $2.91 | $3.10 | 172,800 | — | — | — | — | — |
| 2023-05-01 | $3.45 | $3.53 | $3.02 | $3.05 | 304,200 | — | — | — | — | — |
| 2023-04-28 | $3.27 | $3.54 | $3.27 | $3.39 | 239,200 | — | — | — | — | — |
| 2023-04-27 | $3.26 | $3.50 | $3.26 | $3.28 | 260,700 | — | — | — | — | — |
| 2023-04-26 | $3.25 | $3.50 | $3.17 | $3.32 | 201,500 | — | — | — | — | — |
| 2023-04-25 | $3.00 | $3.39 | $2.87 | $3.25 | 489,300 | — | — | — | — | — |
| 2023-04-24 | $3.43 | $3.50 | $2.81 | $3.02 | 389,200 | — | — | — | — | — |
| 2023-04-21 | $3.90 | $4.08 | $3.41 | $3.46 | 578,900 | — | — | — | — | — |
| 2023-04-20 | $3.69 | $4.06 | $3.51 | $3.81 | 558,100 | — | — | — | — | — |
| 2023-04-19 | $3.91 | $4.50 | $3.50 | $3.60 | 1,900,100 | — | — | — | — | — |
| 2023-04-18 | $3.47 | $4.40 | $3.46 | $3.91 | 6,247,300 | — | — | — | — | — |
| 2023-04-17 | $2.25 | $3.63 | $2.01 | $3.27 | 5,636,800 | — | — | — | — | — |
| 2023-04-14 | $2.27 | $2.40 | $2.22 | $2.24 | 134,200 | — | — | — | — | — |
| 2023-04-13 | $2.36 | $2.45 | $2.18 | $2.29 | 252,700 | — | — | — | — | — |
| 2023-04-12 | $2.43 | $2.50 | $2.34 | $2.39 | 131,100 | — | — | — | — | — |
| 2023-04-11 | $2.58 | $2.64 | $2.39 | $2.45 | 365,800 | — | — | — | — | — |
| 2023-04-10 | $2.25 | $2.59 | $2.22 | $2.55 | 351,000 | — | — | — | — | — |
| 2023-04-06 | $2.10 | $2.20 | $1.93 | $2.20 | 330,600 | — | — | — | — | — |
| 2023-04-05 | $2.49 | $2.57 | $2.12 | $2.17 | 425,600 | — | — | — | — | — |
| 2023-04-04 | $2.59 | $2.78 | $2.47 | $2.52 | 452,000 | — | — | — | — | — |
| 2023-04-03 | $2.88 | $3.15 | $2.41 | $2.58 | 2,769,300 | — | — | — | — | — |
| 2023-03-31 | $2.56 | $3.30 | $2.50 | $2.69 | 10,354,200 | — | — | — | — | — |
| 2023-03-30 | $1.81 | $2.65 | $1.81 | $2.37 | 10,269,900 | — | — | — | — | — |
| 2023-03-29 | $1.66 | $2.88 | $1.62 | $1.95 | 24,972,600 | — | — | — | — | — |
| 2023-03-28 | $1.48 | $1.65 | $1.47 | $1.63 | 314,900 | — | — | — | — | — |
| 2023-03-27 | $1.55 | $1.57 | $1.46 | $1.50 | 166,900 | — | — | — | — | — |
| 2023-03-24 | $1.47 | $1.54 | $1.42 | $1.53 | 92,700 | — | — | — | — | — |
| 2023-03-23 | $1.47 | $1.57 | $1.44 | $1.47 | 262,500 | — | — | — | — | — |
| 2023-03-22 | $1.55 | $1.58 | $1.47 | $1.49 | 222,200 | — | — | — | — | — |
| 2023-03-21 | $1.87 | $1.87 | $1.58 | $1.59 | 488,500 | — | — | — | — | — |
| 2023-03-20 | $1.62 | $1.85 | $1.62 | $1.76 | 383,200 | — | — | — | — | — |
| 2023-03-17 | $1.93 | $1.93 | $1.57 | $1.70 | 729,900 | — | — | — | — | — |
| 2023-03-16 | $2.15 | $2.27 | $1.87 | $1.99 | 631,100 | — | — | — | — | — |
| 2023-03-15 | $2.15 | $2.16 | $1.85 | $2.04 | 632,500 | — | — | — | — | — |
| 2023-03-14 | $3.31 | $3.62 | $2.30 | $2.41 | 1,433,900 | — | — | — | — | — |
| 2023-03-13 | $3.38 | $4.07 | $3.37 | $3.95 | 438,700 | — | — | — | — | — |
| 2023-03-10 | $4.50 | $4.70 | $3.66 | $3.71 | 946,800 | — | — | — | — | — |
| 2023-03-09 | $4.49 | $6.58 | $4.33 | $4.94 | 10,574,600 | — | — | — | — | — |
| 2023-03-08 | $4.59 | $5.77 | $3.35 | $3.85 | 680,200 | — | — | — | — | — |
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.