Xperi Inc XPER
-62.9%vs Day 1Spinoff of Adeia Inc (ADEA) · Classic Spinoff · Spun Oct 3, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 3, 2022 |
| Days since spinoff | 1456 days · 1453 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 3, 2024 |
| Parent | Adeia Inc (ADEA) |
| Day-1 reaction | |
| Day 1 open | $17.53 |
| Day 1 return (open→close) | -14.6% |
| Day 1 price (close) | $14.97 |
| Day 1 range | $13.30 – $19.07 +43.4% spread |
| Day 1 low held? | Breached after 7 sessions to -61.9% below |
| Price levels | |
| Post-spin low (closing) | $5.11 on Feb 5, 2026 · 1221 days post-spin |
| Lowest traded | $5.07 on Feb 12, 2026 · 1228 days post-spin |
| Current price (Sep 25, 2026) | $5.56 |
| Returns | |
| Return vs Day 1 (close) | -62.9% |
| — range by day 1 entry theoretical bounds | -70.8% to -58.2% |
| Return vs post-spin low | +8.8% |
| First-quarter return (≈90d) | -42.5% |
| 1-year return | -36.3% |
| 3-year return | -55.1% |
| Annualized return (CAGR) | -22.0% |
| Versus benchmarks | |
| S&P 500 over same window | +122.6% |
| Annualized excess vs S&P | -44.3% |
| Risk & recovery | |
| Max drawdown | -67.2% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 48,745,000 |
| Diluted average shares the EPS denominator | 48,421,000 |
| Free float | 40,270,893 83% of shares outstanding |
| Held by institutions | 95% insiders 4.3% |
| Share count trend Jun 2025 → Jun 2026 | +5.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $2.01M |
| Normal volume baseline | 248,750 shares · now 1.42x |
| Day 1 volume | 4.6x normal · first week 2.9x |
| Decay | half in 6 sessions · normal by 10 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $5.45 | $5.58 | $5.41 | $5.56 | 272,400 | 40,270,893 | 0.56% | $271M | — | — |
| 2026-09-24 | $5.47 | $5.49 | $5.41 | $5.45 | 385,000 | 40,270,893 | 0.79% | $266M | — | — |
| 2026-09-23 | $5.61 | $5.61 | $5.43 | $5.50 | 298,000 | 40,270,893 | 0.61% | $268M | — | — |
| 2026-09-22 | $5.62 | $5.64 | $5.50 | $5.61 | 368,500 | 40,270,893 | 0.76% | $273M | — | — |
| 2026-09-21 | $5.52 | $5.55 | $5.44 | $5.55 | 364,800 | 40,270,893 | 0.75% | $271M | — | — |
| 2026-09-18 | $5.55 | $5.55 | $5.45 | $5.49 | 486,600 | 40,270,893 | 1.00% | $268M | — | — |
| 2026-09-17 | $5.61 | $5.61 | $5.51 | $5.54 | 304,200 | 40,270,893 | 0.62% | $270M | — | — |
| 2026-09-16 | $5.61 | $5.62 | $5.51 | $5.52 | 411,300 | 40,270,893 | 0.84% | $269M | — | — |
| 2026-09-15 | $5.75 | $5.75 | $5.54 | $5.61 | 286,700 | 40,270,893 | 0.59% | $273M | — | — |
| 2026-09-14 | $5.86 | $5.92 | $5.70 | $5.75 | 279,200 | 40,270,893 | 0.57% | $280M | — | — |
| 2026-09-11 | $5.79 | $5.91 | $5.74 | $5.88 | 271,900 | 40,270,893 | 0.56% | $287M | — | — |
| 2026-09-10 | $5.77 | $5.81 | $5.71 | $5.71 | 892,200 | 40,270,893 | 1.83% | $278M | — | — |
| 2026-09-09 | $5.75 | $5.88 | $5.72 | $5.83 | 341,800 | 40,270,893 | 0.70% | $284M | — | — |
| 2026-09-08 | $5.72 | $5.84 | $5.65 | $5.79 | 386,600 | 40,270,893 | 0.79% | $282M | — | — |
| 2026-09-04 | $5.78 | $5.84 | $5.72 | $5.79 | 312,100 | 40,270,893 | 0.64% | $282M | — | — |
| 2026-09-03 | $5.90 | $5.99 | $5.81 | $5.83 | 306,000 | 40,270,893 | 0.63% | $284M | — | — |
| 2026-09-02 | $5.79 | $5.90 | $5.79 | $5.84 | 294,300 | 40,270,893 | 0.60% | $285M | — | — |
| 2026-09-01 | $5.87 | $5.92 | $5.78 | $5.80 | 538,000 | 40,270,893 | 1.10% | $283M | — | — |
| 2026-08-31 | $5.96 | $5.99 | $5.88 | $5.94 | 472,300 | 40,270,893 | 0.97% | $290M | — | — |
| 2026-08-28 | $6.04 | $6.15 | $5.95 | $6.00 | 1,156,400 | 40,270,893 | 2.37% | $292M | — | — |
| 2026-08-27 | $6.22 | $6.25 | $6.05 | $6.07 | 382,000 | 40,270,893 | 0.78% | $296M | — | — |
| 2026-08-26 | $6.22 | $6.33 | $6.09 | $6.15 | 297,700 | 40,270,893 | 0.61% | $300M | — | — |
| 2026-08-25 | $6.15 | $6.33 | $6.14 | $6.30 | 373,600 | 40,270,893 | 0.77% | $307M | — | — |
| 2026-08-24 | $6.22 | $6.25 | $6.16 | $6.19 | 312,900 | 40,270,893 | 0.64% | $302M | — | — |
| 2026-08-21 | $6.13 | $6.29 | $6.11 | $6.25 | 341,700 | 40,270,893 | 0.70% | $305M | — | — |
| 2026-08-20 | $6.26 | $6.27 | $6.10 | $6.15 | 483,700 | 40,270,893 | 0.99% | $300M | — | — |
| 2026-08-19 | $6.51 | $6.55 | $6.26 | $6.27 | 366,600 | 40,270,893 | 0.75% | $306M | — | — |
| 2026-08-18 | $6.50 | $6.57 | $6.41 | $6.47 | 747,700 | 40,270,893 | 1.53% | $315M | — | — |
| 2026-08-17 | $6.74 | $6.74 | $6.41 | $6.50 | 480,900 | 40,270,893 | 0.99% | $317M | — | — |
| 2026-08-14 | $6.61 | $6.76 | $6.51 | $6.74 | 498,000 | 40,270,893 | 1.02% | $329M | — | — |
| 2026-08-13 | $6.63 | $6.63 | $6.51 | $6.57 | 555,100 | — | 1.14% | $320M | — | — |
| 2026-08-12 | $6.62 | $6.66 | $6.47 | $6.59 | 536,500 | — | 1.10% | $321M | — | — |
| 2026-08-11 | $6.87 | $6.92 | $6.60 | $6.62 | 762,300 | — | 1.56% | $323M | — | — |
| 2026-08-10 | $7.07 | $7.20 | $6.75 | $6.81 | 584,200 | — | 1.20% | $332M | — | — |
| 2026-08-07 | $6.91 | $7.27 | $6.90 | $7.14 | 667,400 | — | 1.37% | $348M | — | — |
| 2026-08-06 | $7.54 | $7.62 | $6.81 | $6.86 | 1,057,000 | — | 2.17% | $334M | — | — |
| 2026-08-05 | $7.93 | $8.01 | $7.75 | $7.83 | 471,200 | — | 0.97% | $382M | — | — |
| 2026-08-04 | $7.85 | $8.04 | $7.82 | $7.95 | 500,200 | — | 1.03% | $388M | — | — |
| 2026-08-03 | $7.81 | $7.93 | $7.71 | $7.81 | 321,500 | — | 0.66% | $381M | — | — |
| 2026-07-31 | $7.59 | $7.72 | $7.39 | $7.71 | 401,300 | — | 0.82% | $376M | — | — |
| 2026-07-30 | $7.68 | $7.68 | $7.42 | $7.55 | 296,500 | — | 0.61% | $368M | — | — |
| 2026-07-29 | $7.70 | $7.78 | $7.53 | $7.55 | 284,900 | — | 0.58% | $368M | — | — |
| 2026-07-28 | $7.60 | $7.82 | $7.55 | $7.63 | 357,100 | — | 0.73% | $372M | — | — |
| 2026-07-27 | $7.73 | $7.80 | $7.53 | $7.61 | 360,200 | — | 0.74% | $371M | — | — |
| 2026-07-24 | $7.52 | $7.74 | $7.32 | $7.57 | 465,200 | — | 0.95% | $369M | — | — |
| 2026-07-23 | $7.37 | $7.46 | $7.21 | $7.41 | 366,300 | — | 0.75% | $361M | — | — |
| 2026-07-22 | $7.58 | $7.68 | $7.33 | $7.47 | 354,400 | — | 0.73% | $364M | — | — |
| 2026-07-21 | $7.29 | $7.61 | $7.29 | $7.61 | 360,200 | — | 0.74% | $371M | — | — |
| 2026-07-20 | $7.31 | $7.45 | $7.30 | $7.30 | 238,500 | — | 0.49% | $356M | — | — |
| 2026-07-17 | $7.37 | $7.51 | $7.26 | $7.30 | 296,000 | — | 0.61% | $356M | — | — |
| 2026-07-16 | $7.83 | $7.84 | $7.49 | $7.54 | 431,700 | — | 0.89% | $368M | — | — |
| 2026-07-15 | $7.88 | $7.97 | $7.72 | $7.82 | 360,900 | — | 0.74% | $381M | — | — |
| 2026-07-14 | $7.87 | $7.95 | $7.73 | $7.77 | 272,800 | — | 0.56% | $379M | — | — |
| 2026-07-13 | $7.83 | $8.00 | $7.78 | $7.81 | 238,200 | — | 0.49% | $381M | — | — |
| 2026-07-10 | $8.11 | $8.20 | $7.77 | $7.79 | 200,600 | — | 0.41% | $380M | — | — |
| 2026-07-09 | $7.82 | $8.09 | $7.75 | $8.06 | 257,300 | — | 0.53% | $393M | — | — |
| 2026-07-08 | $7.81 | $7.94 | $7.66 | $7.91 | 312,000 | — | 0.64% | $386M | — | — |
| 2026-07-07 | $8.12 | $8.12 | $7.88 | $7.89 | 280,000 | — | 0.57% | $385M | — | — |
| 2026-07-06 | $8.20 | $8.44 | $8.08 | $8.08 | 301,300 | — | 0.62% | $394M | — | — |
| 2026-07-02 | $8.65 | $8.75 | $8.18 | $8.20 | 407,600 | — | 0.84% | $400M | — | — |
| 2026-07-01 | $8.31 | $8.67 | $8.24 | $8.64 | 558,200 | — | 1.15% | $421M | — | — |
| 2026-06-30 | $8.08 | $8.29 | $7.99 | $8.23 | 590,100 | — | 1.21% | $401M | — | — |
| 2026-06-29 | $8.13 | $8.31 | $8.07 | $8.25 | 457,900 | — | 0.95% | $397M | — | — |
| 2026-06-26 | $7.65 | $8.07 | $7.63 | $8.07 | 1,017,900 | — | 2.12% | $388M | — | — |
| 2026-06-25 | $7.97 | $7.97 | $7.49 | $7.70 | 322,000 | — | 0.67% | $370M | — | — |
| 2026-06-24 | $8.08 | $8.24 | $7.78 | $7.85 | 724,900 | — | 1.51% | $377M | — | — |
| 2026-06-23 | $7.85 | $8.16 | $7.85 | $8.03 | 412,400 | — | 0.86% | $386M | — | — |
| 2026-06-22 | $7.87 | $8.00 | $7.69 | $7.97 | 476,400 | — | 0.99% | $383M | — | — |
| 2026-06-18 | $7.69 | $7.96 | $7.69 | $7.94 | 645,200 | — | 1.34% | $382M | — | — |
| 2026-06-17 | $7.80 | $7.91 | $7.59 | $7.69 | 547,200 | — | 1.14% | $370M | — | — |
| 2026-06-16 | $7.76 | $7.95 | $7.76 | $7.86 | 660,800 | — | 1.37% | $378M | — | — |
| 2026-06-15 | $7.75 | $7.95 | $7.70 | $7.71 | 317,300 | — | 0.66% | $371M | — | — |
| 2026-06-12 | $7.47 | $7.76 | $7.44 | $7.71 | 249,000 | — | 0.52% | $371M | — | — |
| 2026-06-11 | $7.62 | $7.62 | $7.40 | $7.52 | 290,900 | — | 0.60% | $362M | — | — |
| 2026-06-10 | $7.45 | $7.74 | $7.45 | $7.55 | 231,600 | — | 0.48% | $363M | — | — |
| 2026-06-09 | $7.58 | $7.72 | $7.22 | $7.62 | 343,500 | — | 0.71% | $366M | — | — |
| 2026-06-08 | $7.50 | $7.64 | $7.37 | $7.62 | 240,300 | — | 0.50% | $366M | — | — |
| 2026-06-05 | $7.66 | $7.66 | $7.37 | $7.42 | 458,700 | — | 0.95% | $357M | — | — |
| 2026-06-04 | $7.51 | $7.85 | $7.47 | $7.76 | 337,500 | — | 0.70% | $373M | — | — |
| 2026-06-03 | $7.94 | $7.94 | $7.40 | $7.48 | 381,100 | — | 0.79% | $360M | — | — |
| 2026-06-02 | $7.74 | $7.99 | $7.72 | $7.99 | 610,200 | — | 1.27% | $384M | — | — |
| 2026-06-01 | $7.78 | $7.94 | $7.58 | $7.80 | 708,900 | — | 1.47% | $375M | — | — |
| 2026-05-29 | $8.01 | $8.01 | $7.82 | $7.95 | 486,800 | — | 1.01% | $382M | — | — |
| 2026-05-28 | $8.08 | $8.08 | $7.92 | $8.01 | 305,800 | — | 0.64% | $385M | — | — |
| 2026-05-27 | $7.87 | $8.06 | $7.87 | $7.98 | 328,900 | — | 0.68% | $384M | — | — |
| 2026-05-26 | $7.79 | $7.92 | $7.73 | $7.91 | 308,100 | — | 0.64% | $380M | — | — |
| 2026-05-22 | $7.55 | $7.80 | $7.55 | $7.75 | 227,600 | — | 0.47% | $373M | — | — |
| 2026-05-21 | $7.41 | $7.62 | $7.23 | $7.55 | 394,000 | — | 0.82% | $363M | — | — |
| 2026-05-20 | $7.60 | $7.60 | $7.43 | $7.51 | 258,100 | — | 0.54% | $361M | — | — |
| 2026-05-19 | $7.58 | $7.75 | $7.50 | $7.62 | 737,000 | — | 1.53% | $366M | — | — |
| 2026-05-18 | $7.73 | $7.86 | $7.61 | $7.61 | 324,700 | — | 0.68% | $366M | — | — |
| 2026-05-15 | $7.98 | $8.03 | $7.64 | $7.71 | 476,100 | — | 0.99% | $371M | — | — |
| 2026-05-14 | $8.22 | $8.32 | $8.03 | $8.03 | 713,200 | — | 1.48% | $386M | — | — |
| 2026-05-13 | $8.02 | $8.49 | $7.93 | $8.21 | 1,271,100 | — | 2.64% | $395M | — | — |
| 2026-05-12 | $8.08 | $8.22 | $7.96 | $8.01 | 980,000 | — | 2.04% | $385M | — | — |
| 2026-05-11 | $8.01 | $8.20 | $7.92 | $8.03 | 1,410,300 | — | 2.93% | $386M | — | — |
| 2026-05-08 | $7.72 | $8.03 | $7.57 | $8.03 | 1,034,500 | — | 2.15% | $386M | — | — |
| 2026-05-07 | $7.24 | $7.93 | $7.24 | $7.72 | 1,675,700 | — | 3.48% | $371M | — | — |
| 2026-05-06 | $6.98 | $7.02 | $6.80 | $6.90 | 367,000 | — | 0.76% | $332M | — | — |
| 2026-05-05 | $6.99 | $7.00 | $6.76 | $6.94 | 475,600 | — | 0.99% | $334M | — | — |
| 2026-05-04 | $6.97 | $7.13 | $6.94 | $6.97 | 277,000 | — | 0.58% | $335M | — | — |
| 2026-05-01 | $6.72 | $7.01 | $6.70 | $6.97 | 299,700 | — | 0.62% | $335M | — | — |
| 2026-04-30 | $6.55 | $6.69 | $6.45 | $6.69 | 281,300 | — | 0.58% | $322M | — | — |
| 2026-04-29 | $6.52 | $6.63 | $6.46 | $6.61 | 212,200 | — | 0.44% | $318M | — | — |
| 2026-04-28 | $6.64 | $6.69 | $6.49 | $6.58 | 191,900 | — | 0.40% | $316M | — | — |
| 2026-04-27 | $6.58 | $6.69 | $6.54 | $6.66 | 194,300 | — | 0.40% | $320M | — | — |
| 2026-04-24 | $6.47 | $6.62 | $6.40 | $6.62 | 200,500 | — | 0.42% | $318M | — | — |
| 2026-04-23 | $6.68 | $6.68 | $6.22 | $6.43 | 316,600 | — | 0.66% | $309M | — | — |
| 2026-04-22 | $6.64 | $6.78 | $6.51 | $6.77 | 356,700 | — | 0.74% | $326M | — | — |
| 2026-04-21 | $6.68 | $6.85 | $6.59 | $6.64 | 378,100 | — | 0.79% | $319M | — | — |
| 2026-04-20 | $6.42 | $6.77 | $6.41 | $6.68 | 818,100 | — | 1.70% | $321M | — | — |
| 2026-04-17 | $6.48 | $6.58 | $6.35 | $6.48 | 361,900 | — | 0.75% | $312M | — | — |
| 2026-04-16 | $6.44 | $6.47 | $6.38 | $6.40 | 259,600 | — | 0.54% | $308M | — | — |
| 2026-04-15 | $6.12 | $6.41 | $6.12 | $6.41 | 296,100 | — | 0.62% | $308M | — | — |
| 2026-04-14 | $6.07 | $6.16 | $6.01 | $6.10 | 304,000 | — | 0.63% | $293M | — | — |
| 2026-04-13 | $5.76 | $6.00 | $5.76 | $6.00 | 304,900 | — | 0.63% | $289M | — | — |
| 2026-04-10 | $5.81 | $5.83 | $5.72 | $5.81 | 129,500 | — | 0.27% | $279M | — | — |
| 2026-04-09 | $5.75 | $5.84 | $5.61 | $5.82 | 237,900 | — | 0.49% | $280M | — | — |
| 2026-04-08 | $6.06 | $6.07 | $5.75 | $5.80 | 237,200 | — | 0.49% | $279M | — | — |
| 2026-04-07 | $5.78 | $5.90 | $5.77 | $5.83 | 194,800 | — | 0.41% | $280M | — | — |
| 2026-04-06 | $5.74 | $5.87 | $5.72 | $5.81 | 163,000 | — | 0.34% | $279M | — | — |
| 2026-04-02 | $5.57 | $5.74 | $5.50 | $5.72 | 145,100 | — | 0.30% | $275M | — | — |
| 2026-04-01 | $5.66 | $5.74 | $5.57 | $5.66 | 528,200 | — | 1.10% | $272M | — | — |
| 2026-03-31 | $5.64 | $5.67 | $5.49 | $5.60 | 253,500 | — | 0.53% | $269M | — | — |
| 2026-03-30 | $5.57 | $5.63 | $5.48 | $5.55 | 234,900 | — | 0.50% | $260M | — | — |
| 2026-03-27 | $5.54 | $5.57 | $5.45 | $5.53 | 260,000 | — | 0.55% | $259M | — | — |
| 2026-03-26 | $5.50 | $5.70 | $5.50 | $5.59 | 270,400 | — | 0.58% | $262M | — | — |
| 2026-03-25 | $5.65 | $5.68 | $5.50 | $5.59 | 212,700 | — | 0.45% | $262M | — | — |
| 2026-03-24 | $5.66 | $5.73 | $5.54 | $5.57 | 225,500 | — | 0.48% | $261M | — | — |
| 2026-03-23 | $5.71 | $5.86 | $5.69 | $5.79 | 267,200 | — | 0.57% | $272M | — | — |
| 2026-03-20 | $5.83 | $5.83 | $5.61 | $5.65 | 332,300 | — | 0.71% | $265M | — | — |
| 2026-03-19 | $5.80 | $5.90 | $5.67 | $5.83 | 248,700 | — | 0.53% | $274M | — | — |
| 2026-03-18 | $5.85 | $5.98 | $5.80 | $5.88 | 416,900 | — | 0.89% | $276M | — | — |
| 2026-03-17 | $5.81 | $6.01 | $5.80 | $5.91 | 352,500 | — | 0.75% | $277M | — | — |
| 2026-03-16 | $5.79 | $5.85 | $5.66 | $5.77 | 408,900 | — | 0.87% | $271M | — | — |
| 2026-03-13 | $5.66 | $5.78 | $5.60 | $5.70 | 394,200 | — | 0.84% | $267M | — | — |
| 2026-03-12 | $5.79 | $5.90 | $5.64 | $5.66 | 261,200 | — | 0.56% | $266M | — | — |
| 2026-03-11 | $5.94 | $6.10 | $5.82 | $5.87 | 338,000 | — | 0.72% | $275M | — | — |
| 2026-03-10 | $6.08 | $6.13 | $5.94 | $5.95 | 415,800 | — | 0.89% | $279M | — | — |
| 2026-03-09 | $6.06 | $6.11 | $5.84 | $6.07 | 275,100 | — | 0.59% | $285M | — | — |
| 2026-03-06 | $6.11 | $6.18 | $5.98 | $6.16 | 674,300 | — | 1.44% | $289M | — | — |
| 2026-03-05 | $6.40 | $6.47 | $6.15 | $6.23 | 494,300 | — | 1.05% | $292M | — | — |
| 2026-03-04 | $6.18 | $6.49 | $6.06 | $6.39 | 680,700 | — | 1.45% | $300M | — | — |
| 2026-03-03 | $5.93 | $6.27 | $5.93 | $6.14 | 594,100 | — | 1.27% | $288M | — | — |
| 2026-03-02 | $5.83 | $6.20 | $5.78 | $6.19 | 894,400 | — | 1.91% | $290M | — | — |
| 2026-02-27 | $5.66 | $6.23 | $5.64 | $6.13 | 664,500 | — | 1.42% | $288M | — | — |
| 2026-02-26 | $5.67 | $5.83 | $5.32 | $5.78 | 484,100 | — | 1.03% | $271M | — | — |
| 2026-02-25 | $5.45 | $5.59 | $5.34 | $5.56 | 468,300 | — | 1.00% | $261M | — | — |
| 2026-02-24 | $5.27 | $5.45 | $5.27 | $5.39 | 470,200 | — | 1.00% | $253M | — | — |
| 2026-02-23 | $5.42 | $5.43 | $5.26 | $5.28 | 425,800 | — | 0.91% | $248M | — | — |
| 2026-02-20 | $5.42 | $5.67 | $5.39 | $5.49 | 331,800 | — | 0.71% | $258M | — | — |
| 2026-02-19 | $5.40 | $5.47 | $5.34 | $5.46 | 289,400 | — | 0.62% | $256M | — | — |
| 2026-02-18 | $5.35 | $5.53 | $5.33 | $5.43 | 357,800 | — | 0.76% | $255M | — | — |
| 2026-02-17 | $5.46 | $5.53 | $5.16 | $5.37 | 272,600 | — | 0.58% | $252M | — | — |
| 2026-02-13 | $5.25 | $5.47 | $5.24 | $5.46 | 482,200 | — | 1.03% | $256M | — | — |
| 2026-02-12 | $5.63 | $5.63 | $5.07 | $5.24 | 863,700 | — | 1.84% | $246M | — | — |
| 2026-02-11 | $5.66 | $5.66 | $5.39 | $5.51 | 267,900 | — | 0.57% | $259M | — | — |
| 2026-02-10 | $5.48 | $5.74 | $5.45 | $5.67 | 499,900 | — | 1.07% | $266M | — | — |
| 2026-02-09 | $5.42 | $5.49 | $5.29 | $5.46 | 367,500 | — | 0.78% | $256M | — | — |
| 2026-02-06 | $5.27 | $5.47 | $5.16 | $5.38 | 491,700 | — | 1.05% | $252M | — | — |
| 2026-02-05 | $5.36 | $5.36 | $5.09 | $5.11 | 519,600 | — | 1.11% | $240M | — | — |
| 2026-02-04 | $5.25 | $5.49 | $5.25 | $5.42 | 502,400 | — | 1.07% | $254M | — | — |
| 2026-02-03 | $5.67 | $5.67 | $5.14 | $5.25 | 601,800 | — | 1.28% | $246M | — | — |
| 2026-02-02 | $5.63 | $5.80 | $5.63 | $5.71 | 296,600 | — | 0.63% | $268M | — | — |
| 2026-01-30 | $5.63 | $5.73 | $5.62 | $5.66 | 377,700 | — | 0.80% | $266M | — | — |
| 2026-01-29 | $5.82 | $5.82 | $5.57 | $5.73 | 380,000 | — | 0.81% | $269M | — | — |
| 2026-01-28 | $5.92 | $5.93 | $5.71 | $5.77 | 395,500 | — | 0.84% | $271M | — | — |
| 2026-01-27 | $5.95 | $5.96 | $5.82 | $5.93 | 314,500 | — | 0.67% | $278M | — | — |
| 2026-01-26 | $5.96 | $6.02 | $5.91 | $5.96 | 221,200 | — | 0.47% | $280M | — | — |
| 2026-01-23 | $6.19 | $6.19 | $5.93 | $5.97 | 376,500 | — | 0.80% | $280M | — | — |
| 2026-01-22 | $6.13 | $6.32 | $6.12 | $6.21 | 330,600 | — | 0.70% | $291M | — | — |
| 2026-01-21 | $6.12 | $6.20 | $5.88 | $6.09 | 346,800 | — | 0.74% | $286M | — | — |
| 2026-01-20 | $6.05 | $6.26 | $5.95 | $6.10 | 550,300 | — | 1.17% | $286M | — | — |
| 2026-01-16 | $6.16 | $6.28 | $6.14 | $6.18 | 535,000 | — | 1.14% | $290M | — | — |
| 2026-01-15 | $6.11 | $6.27 | $6.02 | $6.19 | 492,500 | — | 1.05% | $290M | — | — |
| 2026-01-14 | $6.04 | $6.22 | $6.04 | $6.10 | 330,800 | — | 0.70% | $286M | — | — |
| 2026-01-13 | $6.02 | $6.07 | $5.95 | $6.03 | 223,200 | — | 0.48% | $283M | — | — |
| 2026-01-12 | $6.07 | $6.14 | $5.95 | $6.04 | 314,300 | — | 0.67% | $283M | — | — |
| 2026-01-09 | $6.11 | $6.17 | $5.91 | $6.11 | 391,300 | — | 0.83% | $287M | — | — |
| 2026-01-08 | $6.13 | $6.16 | $6.01 | $6.11 | 301,300 | — | 0.64% | $287M | — | — |
| 2026-01-07 | $6.16 | $6.17 | $5.95 | $6.13 | 327,300 | — | 0.70% | $288M | — | — |
| 2026-01-06 | $6.13 | $6.24 | $6.03 | $6.18 | 531,100 | — | 1.13% | $290M | — | — |
| 2026-01-05 | $5.78 | $6.24 | $5.78 | $6.17 | 666,900 | — | 1.42% | $290M | — | — |
| 2026-01-02 | $5.92 | $5.92 | $5.67 | $5.77 | 339,300 | — | 0.72% | $271M | — | — |
| 2025-12-31 | $5.96 | $5.96 | $5.81 | $5.86 | 430,800 | — | 0.92% | $275M | — | — |
| 2025-12-30 | $5.85 | $6.00 | $5.85 | $5.99 | 369,600 | — | 0.80% | $277M | — | — |
| 2025-12-29 | $5.88 | $5.91 | $5.81 | $5.87 | 289,300 | — | 0.62% | $272M | — | — |
| 2025-12-26 | $5.92 | $5.93 | $5.79 | $5.93 | 293,600 | — | 0.63% | $275M | — | — |
| 2025-12-24 | $5.92 | $5.95 | $5.84 | $5.91 | 139,500 | — | 0.30% | $274M | — | — |
| 2025-12-23 | $5.83 | $5.98 | $5.80 | $5.92 | 419,700 | — | 0.91% | $274M | — | — |
| 2025-12-22 | $5.86 | $5.97 | $5.86 | $5.89 | 382,900 | — | 0.83% | $273M | — | — |
| 2025-12-19 | $5.88 | $5.88 | $5.80 | $5.84 | 419,800 | — | 0.91% | $270M | — | — |
| 2025-12-18 | $5.92 | $6.01 | $5.84 | $5.88 | 412,700 | — | 0.89% | $272M | — | — |
| 2025-12-17 | $6.06 | $6.08 | $5.81 | $5.82 | 350,700 | — | 0.76% | $269M | — | — |
| 2025-12-16 | $5.98 | $6.07 | $5.92 | $6.04 | 541,400 | — | 1.17% | $280M | — | — |
| 2025-12-15 | $6.17 | $6.20 | $5.99 | $6.00 | 594,800 | — | 1.28% | $278M | — | — |
| 2025-12-12 | $6.20 | $6.27 | $6.12 | $6.16 | 455,800 | — | 0.98% | $285M | — | — |
| 2025-12-11 | $6.22 | $6.26 | $6.10 | $6.18 | 342,600 | — | 0.74% | $286M | — | — |
| 2025-12-10 | $6.15 | $6.30 | $6.12 | $6.25 | 499,800 | — | 1.08% | $289M | — | — |
| 2025-12-09 | $6.00 | $6.18 | $5.97 | $6.15 | 438,100 | — | 0.95% | $285M | — | — |
| 2025-12-08 | $6.04 | $6.19 | $6.01 | $6.06 | 249,300 | — | 0.54% | $281M | — | — |
| 2025-12-05 | $5.83 | $6.03 | $5.81 | $6.02 | 513,600 | — | 1.11% | $279M | — | — |
| 2025-12-04 | $5.95 | $5.95 | $5.82 | $5.87 | 356,700 | — | 0.77% | $272M | — | — |
| 2025-12-03 | $5.84 | $6.01 | $5.82 | $6.00 | 376,800 | — | 0.81% | $278M | — | — |
| 2025-12-02 | $5.74 | $5.88 | $5.70 | $5.84 | 364,400 | — | 0.79% | $270M | — | — |
| 2025-12-01 | $5.74 | $5.76 | $5.63 | $5.70 | 702,200 | — | 1.52% | $264M | — | — |
| 2025-11-28 | $5.75 | $5.84 | $5.75 | $5.79 | 177,800 | — | 0.38% | $268M | — | — |
| 2025-11-26 | $5.71 | $5.78 | $5.63 | $5.74 | 390,000 | — | 0.84% | $266M | — | — |
| 2025-11-25 | $5.79 | $5.92 | $5.63 | $5.71 | 489,500 | — | 1.06% | $264M | — | — |
| 2025-11-24 | $5.71 | $5.84 | $5.62 | $5.75 | 695,500 | — | 1.50% | $266M | — | — |
| 2025-11-21 | $5.47 | $5.71 | $5.41 | $5.68 | 505,500 | — | 1.09% | $263M | — | — |
| 2025-11-20 | $5.70 | $5.77 | $5.40 | $5.44 | 587,200 | — | 1.27% | $252M | — | — |
| 2025-11-19 | $5.95 | $5.95 | $5.62 | $5.64 | 658,400 | — | 1.42% | $261M | — | — |
| 2025-11-18 | $5.93 | $5.99 | $5.80 | $5.82 | 502,300 | — | 1.08% | $269M | — | — |
| 2025-11-17 | $6.17 | $6.22 | $5.93 | $5.96 | 539,900 | — | 1.17% | $276M | — | — |
| 2025-11-14 | $6.21 | $6.32 | $6.10 | $6.19 | 533,700 | — | 1.15% | $287M | — | — |
| 2025-11-13 | $6.55 | $6.66 | $6.24 | $6.30 | 412,200 | — | 0.89% | $292M | — | — |
| 2025-11-12 | $6.64 | $6.70 | $6.53 | $6.59 | 422,800 | — | 0.91% | $305M | — | — |
| 2025-11-11 | $6.57 | $6.64 | $6.49 | $6.57 | 449,500 | — | 0.97% | $304M | — | — |
| 2025-11-10 | $6.72 | $6.72 | $6.40 | $6.57 | 492,600 | — | 1.06% | $304M | — | — |
| 2025-11-07 | $6.74 | $6.82 | $6.51 | $6.59 | 510,000 | — | 1.10% | $305M | — | — |
| 2025-11-06 | $7.02 | $7.43 | $6.82 | $6.87 | 999,700 | — | 2.16% | $318M | — | — |
| 2025-11-05 | $6.40 | $6.78 | $6.40 | $6.74 | 731,600 | — | 1.58% | $312M | — | — |
| 2025-11-04 | $6.45 | $6.51 | $6.31 | $6.37 | 514,200 | — | 1.11% | $295M | — | — |
| 2025-11-03 | $6.70 | $6.72 | $6.43 | $6.60 | 518,300 | — | 1.12% | $306M | — | — |
| 2025-10-31 | $6.59 | $6.81 | $6.57 | $6.72 | 495,500 | — | 1.07% | $311M | — | — |
| 2025-10-30 | $6.56 | $6.65 | $6.54 | $6.57 | 399,800 | — | 0.86% | $304M | — | — |
| 2025-10-29 | $6.75 | $6.86 | $6.56 | $6.65 | 486,400 | — | 1.05% | $308M | — | — |
| 2025-10-28 | $6.61 | $6.78 | $6.59 | $6.74 | 419,300 | — | 0.91% | $312M | — | — |
| 2025-10-27 | $6.74 | $6.74 | $6.64 | $6.64 | 377,900 | — | 0.82% | $307M | — | — |
| 2025-10-24 | $6.69 | $6.75 | $6.67 | $6.67 | 191,100 | — | 0.41% | $309M | — | — |
| 2025-10-23 | $6.54 | $6.68 | $6.54 | $6.61 | 418,200 | — | 0.90% | $306M | — | — |
| 2025-10-22 | $6.73 | $6.80 | $6.44 | $6.55 | 442,900 | — | 0.96% | $303M | — | — |
| 2025-10-21 | $6.70 | $6.89 | $6.64 | $6.78 | 447,300 | — | 0.97% | $314M | — | — |
| 2025-10-20 | $6.70 | $6.77 | $6.62 | $6.73 | 479,000 | — | 1.03% | $312M | — | — |
| 2025-10-17 | $6.65 | $6.76 | $6.59 | $6.61 | 522,500 | — | 1.13% | $306M | — | — |
| 2025-10-16 | $6.78 | $6.90 | $6.67 | $6.72 | 460,700 | — | 1.00% | $311M | — | — |
| 2025-10-15 | $6.74 | $6.80 | $6.69 | $6.76 | 412,500 | — | 0.89% | $313M | — | — |
| 2025-10-14 | $6.38 | $6.79 | $6.38 | $6.71 | 519,000 | — | 1.12% | $311M | — | — |
| 2025-10-13 | $6.33 | $6.53 | $6.31 | $6.49 | 340,200 | — | 0.73% | $300M | — | — |
| 2025-10-10 | $6.71 | $6.77 | $6.27 | $6.29 | 597,900 | — | 1.29% | $291M | — | — |
| 2025-10-09 | $6.59 | $6.71 | $6.55 | $6.70 | 312,900 | — | 0.68% | $310M | — | — |
| 2025-10-08 | $6.60 | $6.80 | $6.56 | $6.64 | 362,400 | — | 0.78% | $307M | — | — |
| 2025-10-07 | $6.84 | $6.95 | $6.53 | $6.58 | 532,500 | — | 1.15% | $305M | — | — |
| 2025-10-06 | $6.83 | $6.95 | $6.79 | $6.88 | 508,500 | — | 1.10% | $319M | — | — |
| 2025-10-03 | $6.78 | $6.96 | $6.78 | $6.86 | 619,100 | — | 1.34% | $318M | — | — |
| 2025-10-02 | $6.85 | $6.95 | $6.49 | $6.72 | 916,300 | — | 1.98% | $311M | — | — |
| 2025-10-01 | $6.43 | $6.61 | $6.43 | $6.57 | 461,800 | — | 1.00% | $304M | — | — |
| 2025-09-30 | $6.59 | $6.69 | $6.45 | $6.48 | 464,700 | — | 1.00% | $300M | — | — |
| 2025-09-29 | $6.65 | $6.68 | $6.55 | $6.62 | 359,400 | — | 0.78% | $306M | — | — |
| 2025-09-26 | $6.48 | $6.61 | $6.45 | $6.60 | 637,400 | — | 1.38% | $305M | — | — |
| 2025-09-25 | $6.41 | $6.52 | $6.36 | $6.46 | 415,300 | — | 0.90% | $299M | — | — |
| 2025-09-24 | $6.30 | $6.48 | $6.30 | $6.47 | 334,000 | — | 0.72% | $299M | — | — |
| 2025-09-23 | $6.56 | $6.59 | $6.31 | $6.31 | 493,100 | — | 1.07% | $292M | — | — |
| 2025-09-22 | $6.07 | $6.55 | $6.07 | $6.51 | 912,700 | — | 1.97% | $301M | — | — |
| 2025-09-19 | $6.15 | $6.22 | $6.07 | $6.11 | 723,500 | — | 1.57% | $282M | — | — |
| 2025-09-18 | $6.04 | $6.14 | $5.99 | $6.13 | 490,300 | — | 1.06% | $283M | — | — |
| 2025-09-17 | $5.99 | $6.13 | $5.95 | $5.98 | 517,300 | — | 1.12% | $276M | — | — |
| 2025-09-16 | $5.92 | $5.99 | $5.89 | $5.97 | 446,900 | — | 0.97% | $276M | — | — |
| 2025-09-15 | $6.01 | $6.06 | $5.90 | $5.96 | 335,800 | — | 0.73% | $275M | — | — |
| 2025-09-12 | $6.06 | $6.08 | $5.95 | $6.03 | 430,400 | — | 0.93% | $279M | — | — |
| 2025-09-11 | $5.93 | $6.09 | $5.93 | $6.07 | 422,600 | — | 0.91% | $281M | — | — |
| 2025-09-10 | $6.00 | $6.09 | $5.89 | $5.94 | 528,800 | — | 1.14% | $275M | — | — |
| 2025-09-09 | $6.11 | $6.12 | $6.00 | $6.01 | 372,900 | — | 0.81% | $278M | — | — |
| 2025-09-08 | $6.15 | $6.18 | $6.06 | $6.13 | 355,200 | — | 0.77% | $283M | — | — |
| 2025-09-05 | $6.04 | $6.18 | $6.01 | $6.13 | 423,100 | — | 0.92% | $283M | — | — |
| 2025-09-04 | $5.93 | $6.04 | $5.87 | $6.02 | 283,200 | — | 0.61% | $278M | — | — |
| 2025-09-03 | $5.86 | $5.98 | $5.86 | $5.88 | 560,500 | — | 1.21% | $272M | — | — |
| 2025-09-02 | $5.92 | $6.00 | $5.82 | $5.87 | 420,000 | — | 0.91% | $271M | — | — |
| 2025-08-29 | $6.06 | $6.08 | $5.95 | $6.00 | 558,100 | — | 1.21% | $277M | — | — |
| 2025-08-28 | $6.10 | $6.10 | $6.00 | $6.04 | 415,100 | — | 0.90% | $279M | — | — |
| 2025-08-27 | $6.00 | $6.09 | $5.95 | $6.09 | 398,900 | — | 0.86% | $281M | — | — |
| 2025-08-26 | $6.20 | $6.24 | $5.99 | $6.01 | 628,600 | — | 1.36% | $278M | — | — |
| 2025-08-25 | $6.22 | $6.48 | $6.18 | $6.22 | 827,200 | — | 1.79% | $287M | — | — |
| 2025-08-22 | $6.05 | $6.24 | $5.99 | $6.21 | 507,100 | — | 1.10% | $287M | — | — |
| 2025-08-21 | $6.01 | $6.05 | $5.93 | $5.97 | 440,600 | — | 0.95% | $276M | — | — |
| 2025-08-20 | $6.15 | $6.16 | $5.99 | $6.04 | 460,000 | — | 1.00% | $279M | — | — |
| 2025-08-19 | $6.17 | $6.33 | $6.05 | $6.17 | 562,400 | — | 1.22% | $285M | — | — |
| 2025-08-18 | $5.92 | $6.15 | $5.90 | $6.14 | 406,400 | — | 0.88% | $284M | — | — |
| 2025-08-15 | $5.92 | $5.94 | $5.78 | $5.91 | 663,800 | — | 1.44% | $273M | — | — |
| 2025-08-14 | $6.10 | $6.16 | $5.80 | $5.89 | 371,400 | — | 0.80% | $272M | — | — |
| 2025-08-13 | $6.10 | $6.24 | $6.05 | $6.23 | 658,700 | — | 1.43% | $288M | — | — |
| 2025-08-12 | $5.99 | $6.06 | $5.86 | $6.05 | 549,500 | — | 1.19% | $280M | — | — |
| 2025-08-11 | $6.10 | $6.14 | $5.92 | $5.97 | 436,400 | — | 0.94% | $276M | — | — |
| 2025-08-08 | $5.97 | $6.14 | $5.73 | $6.12 | 738,300 | — | 1.60% | $283M | — | — |
| 2025-08-07 | $5.75 | $6.03 | $5.73 | $6.01 | 852,900 | — | 1.85% | $278M | — | — |
| 2025-08-06 | $5.73 | $5.84 | $5.68 | $5.69 | 698,600 | — | 1.51% | $263M | — | — |
| 2025-08-05 | $5.77 | $5.82 | $5.70 | $5.73 | 576,000 | — | 1.25% | $265M | — | — |
| 2025-08-04 | $5.85 | $5.89 | $5.72 | $5.75 | 581,000 | — | 1.26% | $266M | — | — |
| 2025-08-01 | $5.92 | $5.92 | $5.72 | $5.80 | 784,200 | — | 1.70% | $268M | — | — |
| 2025-07-31 | $6.22 | $6.25 | $5.95 | $6.02 | 791,200 | — | 1.71% | $278M | — | — |
| 2025-07-30 | $6.43 | $6.51 | $6.15 | $6.24 | 967,300 | — | 2.09% | $288M | — | — |
| 2025-07-29 | $6.89 | $6.92 | $6.26 | $6.43 | 1,140,100 | — | 2.47% | $297M | — | — |
| 2025-07-28 | $7.56 | $7.59 | $7.48 | $7.54 | 218,000 | — | 0.47% | $349M | — | — |
| 2025-07-25 | $7.55 | $7.56 | $7.48 | $7.54 | 207,400 | — | 0.45% | $349M | — | — |
| 2025-07-24 | $7.67 | $7.72 | $7.53 | $7.55 | 157,300 | — | 0.34% | $349M | — | — |
| 2025-07-23 | $7.68 | $7.78 | $7.61 | $7.76 | 191,300 | — | 0.41% | $359M | — | — |
| 2025-07-22 | $7.57 | $7.71 | $7.56 | $7.63 | 199,200 | — | 0.43% | $353M | — | — |
| 2025-07-21 | $7.72 | $7.97 | $7.57 | $7.61 | 353,200 | — | 0.76% | $352M | — | — |
| 2025-07-18 | $7.62 | $7.68 | $7.47 | $7.66 | 364,400 | — | 0.79% | $354M | — | — |
| 2025-07-17 | $7.51 | $7.59 | $7.43 | $7.56 | 252,000 | — | 0.55% | $349M | — | — |
| 2025-07-16 | $7.56 | $7.61 | $7.42 | $7.52 | 176,000 | — | 0.38% | $348M | — | — |
| 2025-07-15 | $7.72 | $7.78 | $7.51 | $7.53 | 252,000 | — | 0.55% | $348M | — | — |
| 2025-07-14 | $7.71 | $7.82 | $7.64 | $7.68 | 203,500 | — | 0.44% | $355M | — | — |
| 2025-07-11 | $7.91 | $7.95 | $7.78 | $7.80 | 256,700 | — | 0.56% | $361M | — | — |
| 2025-07-10 | $8.04 | $8.07 | $7.95 | $7.97 | 186,900 | — | 0.40% | $368M | — | — |
| 2025-07-09 | $8.03 | $8.10 | $7.90 | $8.05 | 158,700 | — | 0.34% | $372M | — | — |
| 2025-07-08 | $8.01 | $8.12 | $8.00 | $8.04 | 223,500 | — | 0.48% | $372M | — | — |
| 2025-07-07 | $8.06 | $8.15 | $7.96 | $7.97 | 203,900 | — | 0.44% | $368M | — | — |
| 2025-07-03 | $8.09 | $8.20 | $8.06 | $8.14 | 181,000 | — | 0.39% | $376M | — | — |
| 2025-07-02 | $8.14 | $8.24 | $8.05 | $8.10 | 264,500 | — | 0.57% | $374M | — | — |
| 2025-07-01 | $7.84 | $8.15 | $7.82 | $8.11 | 311,700 | — | 0.67% | $375M | — | — |
| 2025-06-30 | $7.90 | $7.94 | $7.85 | $7.91 | 209,300 | — | 0.45% | $366M | — | — |
| 2025-06-27 | $7.98 | $7.98 | $7.80 | $7.88 | 296,700 | — | — | — | — | — |
| 2025-06-26 | $7.92 | $7.98 | $7.78 | $7.97 | 214,100 | — | — | — | — | — |
| 2025-06-25 | $7.99 | $8.10 | $7.88 | $7.88 | 165,100 | — | — | — | — | — |
| 2025-06-24 | $7.88 | $8.08 | $7.88 | $8.04 | 280,800 | — | — | — | — | — |
| 2025-06-23 | $7.66 | $7.82 | $7.61 | $7.77 | 291,500 | — | — | — | — | — |
| 2025-06-20 | $7.82 | $7.90 | $7.68 | $7.74 | 386,400 | — | — | — | — | — |
| 2025-06-18 | $7.72 | $7.84 | $7.71 | $7.75 | 253,400 | — | — | — | — | — |
| 2025-06-17 | $8.00 | $8.07 | $7.69 | $7.74 | 285,000 | — | — | — | — | — |
| 2025-06-16 | $7.89 | $8.17 | $7.85 | $8.11 | 283,300 | — | — | — | — | — |
| 2025-06-13 | $7.86 | $7.95 | $7.75 | $7.83 | 300,800 | — | — | — | — | — |
| 2025-06-12 | $8.00 | $8.06 | $7.93 | $8.05 | 265,100 | — | — | — | — | — |
| 2025-06-11 | $8.11 | $8.22 | $8.00 | $8.08 | 335,200 | — | — | — | — | — |
| 2025-06-10 | $7.98 | $8.15 | $7.97 | $8.05 | 372,500 | — | — | — | — | — |
| 2025-06-09 | $7.92 | $7.98 | $7.83 | $7.95 | 247,600 | — | — | — | — | — |
| 2025-06-06 | $7.72 | $7.86 | $7.61 | $7.83 | 234,000 | — | — | — | — | — |
| 2025-06-05 | $7.85 | $7.86 | $7.57 | $7.59 | 235,600 | — | — | — | — | — |
| 2025-06-04 | $7.91 | $7.95 | $7.82 | $7.86 | 196,500 | — | — | — | — | — |
| 2025-06-03 | $7.64 | $7.97 | $7.62 | $7.89 | 285,600 | — | — | — | — | — |
| 2025-06-02 | $7.70 | $7.89 | $7.64 | $7.65 | 509,900 | — | — | — | — | — |
| 2025-05-30 | $7.76 | $7.84 | $7.71 | $7.79 | 211,300 | — | — | — | — | — |
| 2025-05-29 | $7.94 | $7.97 | $7.79 | $7.79 | 154,800 | — | — | — | — | — |
| 2025-05-28 | $7.90 | $7.90 | $7.82 | $7.84 | 136,700 | — | — | — | — | — |
| 2025-05-27 | $7.87 | $7.99 | $7.75 | $7.89 | 197,400 | — | — | — | — | — |
| 2025-05-23 | $7.62 | $7.77 | $7.60 | $7.76 | 274,800 | — | — | — | — | — |
| 2025-05-22 | $7.80 | $7.92 | $7.74 | $7.74 | 158,600 | — | — | — | — | — |
| 2025-05-21 | $7.92 | $8.05 | $7.72 | $7.84 | 389,900 | — | — | — | — | — |
| 2025-05-20 | $7.92 | $8.09 | $7.86 | $8.06 | 288,200 | — | — | — | — | — |
| 2025-05-19 | $7.93 | $8.11 | $7.88 | $7.96 | 328,700 | — | — | — | — | — |
| 2025-05-16 | $8.31 | $8.31 | $7.89 | $7.98 | 401,700 | — | — | — | — | — |
| 2025-05-15 | $8.29 | $8.43 | $8.26 | $8.29 | 439,100 | — | — | — | — | — |
| 2025-05-14 | $8.33 | $8.37 | $8.22 | $8.29 | 383,700 | — | — | — | — | — |
| 2025-05-13 | $8.46 | $8.46 | $8.24 | $8.34 | 461,200 | — | — | — | — | — |
| 2025-05-12 | $8.50 | $8.50 | $8.25 | $8.36 | 839,400 | — | — | — | — | — |
| 2025-05-09 | $8.10 | $8.23 | $8.01 | $8.10 | 419,700 | — | — | — | — | — |
| 2025-05-08 | $7.24 | $8.14 | $7.19 | $8.02 | 874,300 | — | — | — | — | — |
| 2025-05-07 | $7.11 | $7.12 | $6.93 | $6.95 | 274,500 | — | — | — | — | — |
| 2025-05-06 | $6.93 | $7.12 | $6.93 | $7.02 | 252,900 | — | — | — | — | — |
| 2025-05-05 | $7.11 | $7.16 | $7.00 | $7.02 | 234,600 | — | — | — | — | — |
| 2025-05-02 | $7.33 | $7.34 | $7.18 | $7.18 | 283,200 | — | — | — | — | — |
| 2025-05-01 | $7.42 | $7.44 | $7.19 | $7.26 | 327,600 | — | — | — | — | — |
| 2025-04-30 | $7.29 | $7.45 | $7.20 | $7.39 | 271,200 | — | — | — | — | — |
| 2025-04-29 | $7.35 | $7.46 | $7.29 | $7.45 | 305,400 | — | — | — | — | — |
| 2025-04-28 | $7.37 | $7.45 | $7.27 | $7.37 | 293,500 | — | — | — | — | — |
| 2025-04-25 | $7.25 | $7.37 | $7.22 | $7.36 | 252,400 | — | — | — | — | — |
| 2025-04-24 | $7.06 | $7.30 | $6.99 | $7.29 | 542,800 | — | — | — | — | — |
| 2025-04-23 | $6.92 | $7.14 | $6.92 | $7.03 | 437,400 | — | — | — | — | — |
| 2025-04-22 | $6.62 | $6.74 | $6.51 | $6.72 | 272,800 | — | — | — | — | — |
| 2025-04-21 | $6.46 | $6.55 | $6.36 | $6.55 | 523,300 | — | — | — | — | — |
| 2025-04-17 | $6.51 | $6.63 | $6.48 | $6.52 | 308,800 | — | — | — | — | — |
| 2025-04-16 | $6.48 | $6.59 | $6.41 | $6.52 | 324,200 | — | — | — | — | — |
| 2025-04-15 | $6.57 | $6.74 | $6.53 | $6.53 | 294,400 | — | — | — | — | — |
| 2025-04-14 | $6.68 | $6.72 | $6.45 | $6.57 | 261,300 | — | — | — | — | — |
| 2025-04-11 | $6.54 | $6.62 | $6.29 | $6.53 | 260,300 | — | — | — | — | — |
| 2025-04-10 | $6.84 | $6.90 | $6.43 | $6.54 | 425,300 | — | — | — | — | — |
| 2025-04-09 | $6.41 | $7.22 | $6.32 | $7.00 | 419,300 | — | — | — | — | — |
| 2025-04-08 | $6.94 | $6.94 | $6.33 | $6.46 | 630,700 | — | — | — | — | — |
| 2025-04-07 | $6.63 | $7.13 | $6.46 | $6.72 | 449,100 | — | — | — | — | — |
| 2025-04-04 | $7.04 | $7.22 | $6.75 | $6.88 | 500,100 | — | — | — | — | — |
| 2025-04-03 | $7.42 | $7.50 | $7.14 | $7.30 | 368,900 | — | — | — | — | — |
| 2025-04-02 | $7.64 | $7.83 | $7.64 | $7.80 | 166,200 | — | — | — | — | — |
| 2025-04-01 | $7.66 | $7.77 | $7.59 | $7.75 | 207,000 | — | — | — | — | — |
| 2025-03-31 | $7.71 | $7.80 | $7.62 | $7.72 | 275,300 | — | — | — | — | — |
| 2025-03-28 | $8.16 | $8.18 | $7.73 | $7.84 | 239,300 | — | — | — | — | — |
| 2025-03-27 | $8.08 | $8.24 | $8.03 | $8.21 | 424,800 | — | — | — | — | — |
| 2025-03-26 | $8.17 | $8.22 | $8.00 | $8.08 | 223,600 | — | — | — | — | — |
| 2025-03-25 | $8.07 | $8.32 | $8.07 | $8.19 | 315,800 | — | — | — | — | — |
| 2025-03-24 | $8.12 | $8.19 | $8.03 | $8.06 | 220,700 | — | — | — | — | — |
| 2025-03-21 | $7.93 | $8.08 | $7.90 | $7.99 | 586,500 | — | — | — | — | — |
| 2025-03-20 | $8.01 | $8.13 | $7.93 | $8.03 | 202,500 | — | — | — | — | — |
| 2025-03-19 | $7.84 | $8.09 | $7.84 | $8.07 | 233,800 | — | — | — | — | — |
| 2025-03-18 | $7.98 | $8.00 | $7.77 | $7.83 | 216,000 | — | — | — | — | — |
| 2025-03-17 | $7.91 | $8.08 | $7.84 | $8.00 | 390,200 | — | — | — | — | — |
| 2025-03-14 | $7.86 | $8.01 | $7.80 | $7.90 | 257,500 | — | — | — | — | — |
| 2025-03-13 | $8.00 | $8.03 | $7.62 | $7.77 | 551,500 | — | — | — | — | — |
| 2025-03-12 | $7.68 | $8.09 | $7.66 | $8.04 | 500,500 | — | — | — | — | — |
| 2025-03-11 | $7.71 | $7.73 | $7.54 | $7.64 | 356,900 | — | — | — | — | — |
| 2025-03-10 | $7.68 | $7.79 | $7.54 | $7.67 | 389,300 | — | — | — | — | — |
| 2025-03-07 | $7.97 | $8.10 | $7.82 | $7.86 | 324,300 | — | — | — | — | — |
| 2025-03-06 | $8.18 | $8.27 | $7.81 | $8.00 | 374,000 | — | — | — | — | — |
| 2025-03-05 | $8.09 | $8.31 | $8.04 | $8.25 | 337,900 | — | — | — | — | — |
| 2025-03-04 | $7.55 | $8.21 | $7.36 | $8.11 | 525,100 | — | — | — | — | — |
| 2025-03-03 | $8.48 | $8.52 | $8.03 | $8.10 | 459,500 | — | — | — | — | — |
| 2025-02-28 | $8.31 | $8.46 | $8.19 | $8.46 | 516,700 | — | — | — | — | — |
| 2025-02-27 | $8.50 | $8.96 | $8.16 | $8.29 | 674,300 | — | — | — | — | — |
| 2025-02-26 | $8.62 | $8.84 | $8.52 | $8.56 | 436,100 | — | — | — | — | — |
| 2025-02-25 | $8.74 | $8.82 | $8.54 | $8.63 | 415,000 | — | — | — | — | — |
| 2025-02-24 | $8.90 | $8.90 | $8.56 | $8.64 | 443,400 | — | — | — | — | — |
| 2025-02-21 | $9.08 | $9.25 | $8.85 | $8.85 | 296,500 | — | — | — | — | — |
| 2025-02-20 | $8.93 | $9.00 | $8.82 | $8.95 | 391,000 | — | — | — | — | — |
| 2025-02-19 | $8.94 | $9.03 | $8.88 | $8.94 | 452,200 | — | — | — | — | — |
| 2025-02-18 | $9.23 | $9.23 | $8.90 | $8.92 | 455,400 | — | — | — | — | — |
| 2025-02-14 | $9.20 | $9.34 | $9.04 | $9.18 | 267,700 | — | — | — | — | — |
| 2025-02-13 | $9.20 | $9.20 | $9.00 | $9.15 | 267,500 | — | — | — | — | — |
| 2025-02-12 | $9.08 | $9.21 | $9.08 | $9.13 | 177,600 | — | — | — | — | — |
| 2025-02-11 | $9.43 | $9.43 | $9.08 | $9.20 | 368,700 | — | — | — | — | — |
| 2025-02-10 | $9.29 | $9.59 | $9.19 | $9.45 | 234,500 | — | — | — | — | — |
| 2025-02-07 | $9.29 | $9.32 | $9.10 | $9.21 | 163,900 | — | — | — | — | — |
| 2025-02-06 | $9.41 | $9.42 | $9.24 | $9.25 | 185,800 | — | — | — | — | — |
| 2025-02-05 | $9.16 | $9.34 | $9.06 | $9.33 | 154,800 | — | — | — | — | — |
| 2025-02-04 | $8.93 | $9.14 | $8.91 | $9.12 | 134,900 | — | — | — | — | — |
| 2025-02-03 | $8.80 | $9.14 | $8.73 | $8.98 | 222,700 | — | — | — | — | — |
| 2025-01-31 | $9.14 | $9.17 | $8.86 | $9.02 | 446,200 | — | — | — | — | — |
| 2025-01-30 | $9.09 | $9.22 | $8.96 | $9.13 | 236,600 | — | — | — | — | — |
| 2025-01-29 | $9.04 | $9.20 | $9.01 | $9.04 | 248,200 | — | — | — | — | — |
| 2025-01-28 | $8.83 | $9.10 | $8.69 | $9.02 | 385,000 | — | — | — | — | — |
| 2025-01-27 | $8.93 | $9.05 | $8.80 | $8.86 | 322,200 | — | — | — | — | — |
| 2025-01-24 | $9.07 | $9.13 | $8.90 | $8.95 | 236,700 | — | — | — | — | — |
| 2025-01-23 | $8.93 | $9.12 | $8.83 | $9.10 | 194,000 | — | — | — | — | — |
| 2025-01-22 | $9.15 | $9.15 | $8.96 | $9.02 | 301,800 | — | — | — | — | — |
| 2025-01-21 | $9.14 | $9.30 | $9.07 | $9.12 | 278,000 | — | — | — | — | — |
| 2025-01-17 | $9.17 | $9.17 | $8.91 | $9.01 | 262,700 | — | — | — | — | — |
| 2025-01-16 | $9.01 | $9.14 | $8.95 | $9.03 | 270,200 | — | — | — | — | — |
| 2025-01-15 | $9.14 | $9.22 | $8.99 | $9.03 | 217,700 | — | — | — | — | — |
| 2025-01-14 | $9.10 | $9.20 | $8.83 | $8.92 | 344,100 | — | — | — | — | — |
| 2025-01-13 | $8.98 | $9.12 | $8.82 | $9.10 | 343,200 | — | — | — | — | — |
| 2025-01-10 | $9.74 | $9.77 | $9.19 | $9.19 | 313,500 | — | — | — | — | — |
| 2025-01-08 | $10.20 | $10.20 | $9.86 | $9.93 | 252,500 | — | — | — | — | — |
| 2025-01-07 | $10.56 | $10.62 | $10.25 | $10.29 | 287,700 | — | — | — | — | — |
| 2025-01-06 | $10.34 | $10.61 | $10.34 | $10.55 | 365,800 | — | — | — | — | — |
| 2025-01-03 | $10.45 | $10.53 | $10.14 | $10.34 | 400,800 | — | — | — | — | — |
| 2025-01-02 | $10.31 | $10.47 | $10.15 | $10.45 | 495,800 | — | — | — | — | — |
| 2024-12-31 | $10.15 | $10.32 | $10.11 | $10.27 | 312,400 | — | — | — | — | — |
| 2024-12-30 | $9.98 | $10.17 | $9.90 | $10.07 | 193,800 | — | — | — | — | — |
| 2024-12-27 | $10.28 | $10.37 | $10.03 | $10.13 | 201,900 | — | — | — | — | — |
| 2024-12-26 | $10.24 | $10.42 | $10.20 | $10.35 | 205,000 | — | — | — | — | — |
| 2024-12-24 | $10.21 | $10.35 | $10.15 | $10.29 | 124,500 | — | — | — | — | — |
| 2024-12-23 | $10.14 | $10.28 | $10.10 | $10.21 | 368,800 | — | — | — | — | — |
| 2024-12-20 | $9.98 | $10.29 | $9.85 | $10.19 | 616,300 | — | — | — | — | — |
| 2024-12-19 | $10.34 | $10.46 | $10.15 | $10.20 | 312,700 | — | — | — | — | — |
| 2024-12-18 | $10.62 | $10.77 | $10.15 | $10.18 | 475,400 | — | — | — | — | — |
| 2024-12-17 | $10.76 | $10.90 | $10.43 | $10.56 | 424,400 | — | — | — | — | — |
| 2024-12-16 | $10.72 | $11.07 | $10.61 | $10.77 | 522,100 | — | — | — | — | — |
| 2024-12-13 | $10.46 | $10.87 | $10.46 | $10.72 | 702,800 | — | — | — | — | — |
| 2024-12-12 | $10.02 | $10.54 | $9.96 | $10.43 | 487,600 | — | — | — | — | — |
| 2024-12-11 | $9.97 | $10.23 | $9.89 | $10.07 | 576,000 | — | — | — | — | — |
| 2024-12-10 | $9.80 | $10.08 | $9.76 | $9.91 | 541,100 | — | — | — | — | — |
| 2024-12-09 | $9.65 | $9.85 | $9.60 | $9.80 | 657,900 | — | — | — | — | — |
| 2024-12-06 | $9.38 | $9.66 | $9.34 | $9.65 | 454,100 | — | — | — | — | — |
| 2024-12-05 | $9.65 | $9.68 | $9.36 | $9.36 | 423,500 | — | — | — | — | — |
| 2024-12-04 | $9.29 | $9.67 | $9.27 | $9.65 | 583,700 | — | — | — | — | — |
| 2024-12-03 | $9.24 | $9.28 | $9.07 | $9.27 | 416,600 | — | — | — | — | — |
| 2024-12-02 | $9.13 | $9.40 | $9.00 | $9.30 | 802,300 | — | — | — | — | — |
| 2024-11-29 | $9.82 | $9.88 | $9.45 | $9.47 | 355,200 | — | — | — | — | — |
| 2024-11-27 | $9.36 | $9.97 | $9.35 | $9.72 | 780,000 | — | — | — | — | — |
| 2024-11-26 | $9.28 | $9.42 | $9.11 | $9.22 | 431,500 | — | — | — | — | — |
| 2024-11-25 | $9.18 | $9.35 | $9.05 | $9.33 | 808,800 | — | — | — | — | — |
| 2024-11-22 | $8.70 | $8.86 | $8.68 | $8.71 | 319,600 | — | — | — | — | — |
| 2024-11-21 | $8.70 | $8.82 | $8.51 | $8.70 | 533,000 | — | — | — | — | — |
| 2024-11-20 | $8.50 | $8.74 | $8.50 | $8.65 | 565,100 | — | — | — | — | — |
| 2024-11-19 | $8.11 | $8.54 | $8.11 | $8.45 | 336,300 | — | — | — | — | — |
| 2024-11-18 | $8.13 | $8.24 | $8.06 | $8.24 | 280,300 | — | — | — | — | — |
| 2024-11-15 | $8.41 | $8.44 | $7.92 | $8.10 | 746,900 | — | — | — | — | — |
| 2024-11-14 | $8.29 | $8.37 | $8.12 | $8.37 | 325,300 | — | — | — | — | — |
| 2024-11-13 | $8.29 | $8.47 | $8.26 | $8.28 | 343,100 | — | — | — | — | — |
| 2024-11-12 | $8.32 | $8.52 | $8.08 | $8.24 | 537,200 | — | — | — | — | — |
| 2024-11-11 | $8.80 | $8.83 | $8.33 | $8.40 | 998,300 | — | — | — | — | — |
| 2024-11-08 | $8.85 | $9.05 | $8.63 | $8.67 | 618,700 | — | — | — | — | — |
| 2024-11-07 | $9.40 | $9.40 | $8.52 | $8.69 | 1,448,200 | — | — | — | — | — |
| 2024-11-06 | $9.91 | $10.20 | $9.75 | $9.92 | 693,100 | — | — | — | — | — |
| 2024-11-05 | $9.14 | $9.46 | $9.14 | $9.44 | 274,300 | — | — | — | — | — |
| 2024-11-04 | $9.16 | $9.40 | $9.16 | $9.20 | 213,400 | — | — | — | — | — |
| 2024-11-01 | $9.22 | $9.29 | $9.10 | $9.26 | 290,200 | — | — | — | — | — |
| 2024-10-31 | $9.33 | $9.34 | $9.10 | $9.13 | 318,600 | — | — | — | — | — |
| 2024-10-30 | $9.40 | $9.54 | $9.31 | $9.32 | 158,200 | — | — | — | — | — |
| 2024-10-29 | $9.48 | $9.64 | $9.43 | $9.51 | 271,200 | — | — | — | — | — |
| 2024-10-28 | $9.47 | $9.56 | $9.43 | $9.52 | 295,500 | — | — | — | — | — |
| 2024-10-25 | $9.36 | $9.49 | $9.35 | $9.37 | 185,000 | — | — | — | — | — |
| 2024-10-24 | $9.52 | $9.53 | $9.25 | $9.30 | 263,800 | — | — | — | — | — |
| 2024-10-23 | $9.44 | $9.50 | $9.26 | $9.43 | 589,200 | — | — | — | — | — |
| 2024-10-22 | $9.43 | $9.69 | $9.40 | $9.50 | 348,800 | — | — | — | — | — |
| 2024-10-21 | $9.54 | $9.58 | $9.34 | $9.44 | 251,600 | — | — | — | — | — |
| 2024-10-18 | $9.63 | $9.74 | $9.51 | $9.54 | 251,200 | — | — | — | — | — |
| 2024-10-17 | $9.30 | $9.63 | $9.20 | $9.59 | 569,100 | — | — | — | — | — |
| 2024-10-16 | $9.18 | $9.43 | $9.11 | $9.22 | 691,400 | — | — | — | — | — |
| 2024-10-15 | $8.86 | $9.36 | $8.86 | $9.01 | 1,511,700 | — | — | — | — | — |
| 2024-10-14 | $8.64 | $8.90 | $8.60 | $8.84 | 423,500 | — | — | — | — | — |
| 2024-10-11 | $8.56 | $8.71 | $8.53 | $8.68 | 274,400 | — | — | — | — | — |
| 2024-10-10 | $8.41 | $8.56 | $8.35 | $8.54 | 245,400 | — | — | — | — | — |
| 2024-10-09 | $8.74 | $8.74 | $8.51 | $8.52 | 213,300 | — | — | — | — | — |
| 2024-10-08 | $8.75 | $8.76 | $8.66 | $8.73 | 294,600 | — | — | — | — | — |
| 2024-10-07 | $8.81 | $8.85 | $8.67 | $8.75 | 274,400 | — | — | — | — | — |
| 2024-10-04 | $9.02 | $9.02 | $8.80 | $8.87 | 178,300 | — | — | — | — | — |
| 2024-10-03 | $8.79 | $8.84 | $8.53 | $8.69 | 398,700 | — | — | — | — | — |
| 2024-10-02 | $9.01 | $9.11 | $8.92 | $8.92 | 180,500 | — | — | — | — | — |
| 2024-10-01 | $9.18 | $9.18 | $8.91 | $9.02 | 306,600 | — | — | — | — | — |
| 2024-09-30 | $9.12 | $9.30 | $9.12 | $9.24 | 348,700 | — | — | — | — | — |
| 2024-09-27 | $9.26 | $9.30 | $9.09 | $9.14 | 387,100 | — | — | — | — | — |
| 2024-09-26 | $9.09 | $9.24 | $9.07 | $9.18 | 415,200 | — | — | — | — | — |
| 2024-09-25 | $9.05 | $9.24 | $8.95 | $8.96 | 471,900 | — | — | — | — | — |
| 2024-09-24 | $8.98 | $9.09 | $8.94 | $9.08 | 399,900 | — | — | — | — | — |
| 2024-09-23 | $9.06 | $9.06 | $8.85 | $8.89 | 281,800 | — | — | — | — | — |
| 2024-09-20 | $9.03 | $9.16 | $8.78 | $8.97 | 586,800 | — | — | — | — | — |
| 2024-09-19 | $9.05 | $9.25 | $8.99 | $9.09 | 677,900 | — | — | — | — | — |
| 2024-09-18 | $8.74 | $9.05 | $8.73 | $8.82 | 483,200 | — | — | — | — | — |
| 2024-09-17 | $8.96 | $8.96 | $8.73 | $8.83 | 348,700 | — | — | — | — | — |
| 2024-09-16 | $8.87 | $8.95 | $8.76 | $8.77 | 425,400 | — | — | — | — | — |
| 2024-09-13 | $8.79 | $8.96 | $8.76 | $8.83 | 845,400 | — | — | — | — | — |
| 2024-09-12 | $8.68 | $8.80 | $8.57 | $8.57 | 336,500 | — | — | — | — | — |
| 2024-09-11 | $8.44 | $8.74 | $8.39 | $8.65 | 444,400 | — | — | — | — | — |
| 2024-09-10 | $8.23 | $8.57 | $8.22 | $8.51 | 631,400 | — | — | — | — | — |
| 2024-09-09 | $8.06 | $8.49 | $8.05 | $8.27 | 551,200 | — | — | — | — | — |
| 2024-09-06 | $8.29 | $8.37 | $8.06 | $8.06 | 324,700 | — | — | — | — | — |
| 2024-09-05 | $8.49 | $8.51 | $8.27 | $8.31 | 271,800 | — | — | — | — | — |
| 2024-09-04 | $8.70 | $8.75 | $8.47 | $8.47 | 314,900 | — | — | — | — | — |
| 2024-09-03 | $8.73 | $8.90 | $8.59 | $8.67 | 366,200 | — | — | — | — | — |
| 2024-08-30 | $8.98 | $9.00 | $8.64 | $8.82 | 1,566,400 | — | — | — | — | — |
| 2024-08-29 | $8.95 | $9.15 | $8.88 | $8.97 | 604,700 | — | — | — | — | — |
| 2024-08-28 | $8.84 | $9.05 | $8.80 | $8.90 | 457,000 | — | — | — | — | — |
| 2024-08-27 | $8.85 | $9.05 | $8.79 | $8.94 | 704,000 | — | — | — | — | — |
| 2024-08-26 | $8.94 | $8.94 | $8.74 | $8.81 | 464,500 | — | — | — | — | — |
| 2024-08-23 | $8.63 | $8.76 | $8.55 | $8.71 | 374,600 | — | — | — | — | — |
| 2024-08-22 | $8.67 | $8.67 | $8.48 | $8.52 | 379,200 | — | — | — | — | — |
| 2024-08-21 | $8.72 | $8.77 | $8.60 | $8.66 | 398,200 | — | — | — | — | — |
| 2024-08-20 | $8.77 | $8.88 | $8.59 | $8.69 | 568,400 | — | — | — | — | — |
| 2024-08-19 | $8.93 | $8.93 | $8.44 | $8.78 | 1,868,100 | — | — | — | — | — |
| 2024-08-16 | $7.36 | $7.66 | $7.36 | $7.55 | 485,000 | — | — | — | — | — |
| 2024-08-15 | $7.38 | $7.49 | $7.32 | $7.40 | 306,400 | — | — | — | — | — |
| 2024-08-14 | $7.28 | $7.33 | $7.12 | $7.16 | 232,800 | — | — | — | — | — |
| 2024-08-13 | $7.11 | $7.33 | $7.11 | $7.25 | 430,500 | — | — | — | — | — |
| 2024-08-12 | $7.19 | $7.19 | $7.04 | $7.10 | 333,800 | — | — | — | — | — |
| 2024-08-09 | $7.30 | $7.34 | $6.97 | $7.16 | 324,600 | — | — | — | — | — |
| 2024-08-08 | $7.23 | $7.39 | $7.09 | $7.29 | 517,200 | — | — | — | — | — |
| 2024-08-07 | $7.07 | $7.43 | $7.07 | $7.15 | 797,000 | — | — | — | — | — |
| 2024-08-06 | $7.30 | $7.54 | $7.01 | $7.01 | 921,400 | — | — | — | — | — |
| 2024-08-05 | $7.08 | $7.33 | $6.89 | $7.23 | 892,100 | — | — | — | — | — |
| 2024-08-02 | $7.55 | $7.68 | $7.41 | $7.49 | 565,100 | — | — | — | — | — |
| 2024-08-01 | $8.06 | $8.19 | $7.70 | $7.91 | 646,400 | — | — | — | — | — |
| 2024-07-31 | $8.03 | $8.38 | $7.96 | $8.17 | 500,100 | — | — | — | — | — |
| 2024-07-30 | $7.98 | $8.09 | $7.93 | $7.98 | 1,783,000 | — | — | — | — | — |
| 2024-07-29 | $8.07 | $8.13 | $7.87 | $7.95 | 310,900 | — | — | — | — | — |
| 2024-07-26 | $7.89 | $8.02 | $7.72 | $8.01 | 432,300 | — | — | — | — | — |
| 2024-07-25 | $7.60 | $7.88 | $7.55 | $7.78 | 486,000 | — | — | — | — | — |
| 2024-07-24 | $7.68 | $7.81 | $7.52 | $7.56 | 301,900 | — | — | — | — | — |
| 2024-07-23 | $7.82 | $7.97 | $7.67 | $7.75 | 411,300 | — | — | — | — | — |
| 2024-07-22 | $7.71 | $7.85 | $7.61 | $7.85 | 508,400 | — | — | — | — | — |
| 2024-07-19 | $7.83 | $7.83 | $7.58 | $7.66 | 418,300 | — | — | — | — | — |
| 2024-07-18 | $8.27 | $8.40 | $7.84 | $7.86 | 387,700 | — | — | — | — | — |
| 2024-07-17 | $8.26 | $8.43 | $8.26 | $8.36 | 405,200 | — | — | — | — | — |
| 2024-07-16 | $8.40 | $8.50 | $8.26 | $8.35 | 563,000 | — | — | — | — | — |
| 2024-07-15 | $8.29 | $8.38 | $8.18 | $8.28 | 430,300 | — | — | — | — | — |
| 2024-07-12 | $8.36 | $8.42 | $8.20 | $8.22 | 366,600 | — | — | — | — | — |
| 2024-07-11 | $8.11 | $8.30 | $8.04 | $8.25 | 789,600 | — | — | — | — | — |
| 2024-07-10 | $7.87 | $7.88 | $7.65 | $7.87 | 289,300 | — | — | — | — | — |
| 2024-07-09 | $7.90 | $7.90 | $7.74 | $7.81 | 303,900 | — | — | — | — | — |
| 2024-07-08 | $7.84 | $7.93 | $7.80 | $7.93 | 297,600 | — | — | — | — | — |
| 2024-07-05 | $7.85 | $7.89 | $7.75 | $7.80 | 288,600 | — | — | — | — | — |
| 2024-07-03 | $8.10 | $8.11 | $7.89 | $7.92 | 174,100 | — | — | — | — | — |
| 2024-07-02 | $7.96 | $8.11 | $7.93 | $8.08 | 345,900 | — | — | — | — | — |
| 2024-07-01 | $8.23 | $8.23 | $7.91 | $7.96 | 453,600 | — | — | — | — | — |
| 2024-06-28 | $8.30 | $8.31 | $8.10 | $8.21 | 868,800 | — | — | — | — | — |
| 2024-06-27 | $8.01 | $8.27 | $7.95 | $8.22 | 644,800 | — | — | — | — | — |
| 2024-06-26 | $7.78 | $8.20 | $7.67 | $7.98 | 871,700 | — | — | — | — | — |
| 2024-06-25 | $7.87 | $7.89 | $7.68 | $7.83 | 988,400 | — | — | — | — | — |
| 2024-06-24 | $7.89 | $8.04 | $7.82 | $7.90 | 772,400 | — | — | — | — | — |
| 2024-06-21 | $8.08 | $8.20 | $7.87 | $7.92 | 9,545,300 | — | — | — | — | — |
| 2024-06-20 | $7.61 | $8.03 | $7.61 | $8.02 | 884,200 | — | — | — | — | — |
| 2024-06-18 | $7.63 | $7.72 | $7.45 | $7.68 | 775,500 | — | — | — | — | — |
| 2024-06-17 | $7.43 | $7.62 | $7.34 | $7.62 | 691,400 | — | — | — | — | — |
| 2024-06-14 | $7.52 | $7.60 | $7.38 | $7.56 | 651,400 | — | — | — | — | — |
| 2024-06-13 | $7.83 | $7.92 | $7.49 | $7.59 | 712,400 | — | — | — | — | — |
| 2024-06-12 | $8.05 | $8.15 | $7.74 | $7.88 | 672,800 | — | — | — | — | — |
| 2024-06-11 | $7.99 | $7.99 | $7.61 | $7.81 | 828,500 | — | — | — | — | — |
| 2024-06-10 | $7.99 | $8.07 | $7.43 | $8.03 | 2,047,500 | — | — | — | — | — |
| 2024-06-07 | $8.16 | $8.43 | $8.11 | $8.23 | 372,800 | — | — | — | — | — |
| 2024-06-06 | $8.11 | $8.28 | $8.08 | $8.25 | 292,400 | — | — | — | — | — |
| 2024-06-05 | $8.21 | $8.37 | $8.10 | $8.19 | 319,200 | — | — | — | — | — |
| 2024-06-04 | $8.24 | $8.33 | $8.04 | $8.16 | 523,700 | — | — | — | — | — |
| 2024-06-03 | $8.75 | $8.82 | $8.27 | $8.33 | 566,200 | — | — | — | — | — |
| 2024-05-31 | $8.98 | $8.98 | $8.70 | $8.81 | 359,700 | — | — | — | — | — |
| 2024-05-30 | $8.74 | $9.01 | $8.74 | $8.94 | 404,400 | — | — | — | — | — |
| 2024-05-29 | $8.77 | $9.01 | $8.70 | $8.74 | 518,800 | — | — | — | — | — |
| 2024-05-28 | $9.25 | $9.27 | $8.74 | $8.91 | 382,900 | — | — | — | — | — |
| 2024-05-24 | $9.31 | $9.39 | $9.13 | $9.16 | 227,200 | — | — | — | — | — |
| 2024-05-23 | $9.50 | $9.50 | $9.11 | $9.27 | 567,200 | — | — | — | — | — |
| 2024-05-22 | $9.25 | $9.47 | $9.21 | $9.45 | 278,600 | — | — | — | — | — |
| 2024-05-21 | $9.28 | $9.38 | $9.17 | $9.28 | 262,300 | — | — | — | — | — |
| 2024-05-20 | $9.40 | $9.43 | $9.20 | $9.31 | 282,900 | — | — | — | — | — |
| 2024-05-17 | $9.78 | $9.84 | $9.35 | $9.42 | 403,500 | — | — | — | — | — |
| 2024-05-16 | $9.98 | $10.11 | $9.70 | $9.78 | 494,800 | — | — | — | — | — |
| 2024-05-15 | $10.21 | $10.21 | $9.97 | $10.01 | 201,900 | — | — | — | — | — |
| 2024-05-14 | $9.89 | $10.20 | $9.89 | $10.08 | 302,200 | — | — | — | — | — |
| 2024-05-13 | $10.08 | $10.20 | $9.75 | $9.77 | 265,600 | — | — | — | — | — |
| 2024-05-10 | $10.20 | $10.20 | $9.79 | $9.99 | 352,200 | — | — | — | — | — |
| 2024-05-09 | $10.29 | $10.85 | $10.00 | $10.14 | 514,400 | — | — | — | — | — |
| 2024-05-08 | $10.93 | $11.08 | $10.75 | $10.86 | 208,500 | — | — | — | — | — |
| 2024-05-07 | $11.08 | $11.39 | $11.03 | $11.24 | 243,100 | — | — | — | — | — |
| 2024-05-06 | $10.88 | $11.07 | $10.88 | $11.07 | 187,400 | — | — | — | — | — |
| 2024-05-03 | $10.89 | $10.90 | $10.59 | $10.77 | 200,800 | — | — | — | — | — |
| 2024-05-02 | $10.71 | $10.74 | $10.43 | $10.65 | 228,900 | — | — | — | — | — |
| 2024-05-01 | $10.46 | $10.77 | $10.42 | $10.48 | 258,000 | — | — | — | — | — |
| 2024-04-30 | $10.48 | $10.63 | $10.31 | $10.51 | 493,000 | — | — | — | — | — |
| 2024-04-29 | $11.24 | $11.24 | $10.56 | $10.73 | 534,500 | — | — | — | — | — |
| 2024-04-26 | $9.82 | $10.10 | $9.75 | $9.95 | 221,000 | — | — | — | — | — |
| 2024-04-25 | $9.79 | $9.84 | $9.66 | $9.83 | 213,500 | — | — | — | — | — |
| 2024-04-24 | $9.54 | $10.05 | $9.51 | $9.98 | 290,100 | — | — | — | — | — |
| 2024-04-23 | $9.61 | $9.83 | $9.52 | $9.56 | 275,500 | — | — | — | — | — |
| 2024-04-22 | $9.67 | $9.69 | $9.55 | $9.61 | 291,700 | — | — | — | — | — |
| 2024-04-19 | $9.47 | $9.71 | $9.47 | $9.62 | 346,100 | — | — | — | — | — |
| 2024-04-18 | $9.61 | $9.79 | $9.51 | $9.53 | 244,000 | — | — | — | — | — |
| 2024-04-17 | $9.78 | $9.95 | $9.51 | $9.58 | 249,000 | — | — | — | — | — |
| 2024-04-16 | $9.99 | $9.99 | $9.68 | $9.73 | 251,200 | — | — | — | — | — |
| 2024-04-15 | $10.28 | $10.37 | $10.04 | $10.10 | 297,100 | — | — | — | — | — |
| 2024-04-12 | $10.60 | $10.62 | $10.22 | $10.23 | 258,100 | — | — | — | — | — |
| 2024-04-11 | $10.76 | $10.77 | $10.60 | $10.72 | 197,800 | — | — | — | — | — |
| 2024-04-10 | $10.61 | $10.75 | $10.43 | $10.70 | 315,600 | — | — | — | — | — |
| 2024-04-09 | $10.95 | $11.13 | $10.89 | $10.96 | 209,000 | — | — | — | — | — |
| 2024-04-08 | $10.87 | $11.03 | $10.82 | $10.87 | 208,700 | — | — | — | — | — |
| 2024-04-05 | $10.97 | $11.04 | $10.76 | $10.79 | 235,400 | — | — | — | — | — |
| 2024-04-04 | $11.20 | $11.47 | $10.97 | $10.97 | 328,900 | — | — | — | — | — |
| 2024-04-03 | $11.23 | $11.30 | $10.80 | $11.08 | 624,000 | — | — | — | — | — |
| 2024-04-02 | $11.49 | $11.49 | $11.19 | $11.34 | 355,100 | — | — | — | — | — |
| 2024-04-01 | $12.06 | $12.12 | $11.38 | $11.66 | 531,500 | — | — | — | — | — |
| 2024-03-28 | $11.52 | $12.12 | $11.44 | $12.06 | 728,000 | — | — | — | — | — |
| 2024-03-27 | $10.88 | $11.53 | $10.88 | $11.52 | 499,900 | — | — | — | — | — |
| 2024-03-26 | $11.07 | $11.07 | $10.75 | $10.76 | 314,100 | — | — | — | — | — |
| 2024-03-25 | $10.93 | $11.04 | $10.77 | $10.97 | 202,200 | — | — | — | — | — |
| 2024-03-22 | $11.22 | $11.22 | $10.76 | $10.96 | 288,700 | — | — | — | — | — |
| 2024-03-21 | $11.31 | $11.33 | $11.17 | $11.18 | 306,000 | — | — | — | — | — |
| 2024-03-20 | $10.95 | $11.27 | $10.71 | $11.23 | 314,200 | — | — | — | — | — |
| 2024-03-19 | $10.84 | $11.12 | $10.77 | $11.02 | 480,300 | — | — | — | — | — |
| 2024-03-18 | $10.95 | $11.01 | $10.69 | $10.93 | 443,100 | — | — | — | — | — |
| 2024-03-15 | $10.86 | $10.97 | $10.74 | $10.90 | 905,200 | — | — | — | — | — |
| 2024-03-14 | $11.12 | $11.18 | $10.66 | $10.80 | 425,600 | — | — | — | — | — |
| 2024-03-13 | $11.20 | $11.39 | $11.03 | $11.10 | 467,900 | — | — | — | — | — |
| 2024-03-12 | $11.18 | $11.40 | $10.98 | $11.22 | 491,300 | — | — | — | — | — |
| 2024-03-11 | $11.00 | $11.42 | $10.98 | $11.12 | 1,034,200 | — | — | — | — | — |
| 2024-03-08 | $10.88 | $11.12 | $10.80 | $10.93 | 334,800 | — | — | — | — | — |
| 2024-03-07 | $10.77 | $10.91 | $10.67 | $10.75 | 315,800 | — | — | — | — | — |
| 2024-03-06 | $10.80 | $10.98 | $10.59 | $10.67 | 384,100 | — | — | — | — | — |
| 2024-03-05 | $10.75 | $10.75 | $10.55 | $10.62 | 425,200 | — | — | — | — | — |
| 2024-03-04 | $11.24 | $11.38 | $10.89 | $10.89 | 516,500 | — | — | — | — | — |
| 2024-03-01 | $11.02 | $11.28 | $10.71 | $11.28 | 513,500 | — | — | — | — | — |
| 2024-02-29 | $12.29 | $12.29 | $10.35 | $10.96 | 837,100 | — | — | — | — | — |
| 2024-02-28 | $11.49 | $11.55 | $11.24 | $11.25 | 334,900 | — | — | — | — | — |
| 2024-02-27 | $11.72 | $11.85 | $11.57 | $11.66 | 281,100 | — | — | — | — | — |
| 2024-02-26 | $11.03 | $11.67 | $11.03 | $11.67 | 346,400 | — | — | — | — | — |
| 2024-02-23 | $10.85 | $11.17 | $10.80 | $11.04 | 221,800 | — | — | — | — | — |
| 2024-02-22 | $11.04 | $11.13 | $10.77 | $10.84 | 350,300 | — | — | — | — | — |
| 2024-02-21 | $10.99 | $11.09 | $10.92 | $11.03 | 253,700 | — | — | — | — | — |
| 2024-02-20 | $10.90 | $11.17 | $10.74 | $11.05 | 699,600 | — | — | — | — | — |
| 2024-02-16 | $11.20 | $11.25 | $10.89 | $11.10 | 569,500 | — | — | — | — | — |
| 2024-02-15 | $11.12 | $11.41 | $11.01 | $11.39 | 738,900 | — | — | — | — | — |
| 2024-02-14 | $10.67 | $11.05 | $10.53 | $10.99 | 417,500 | — | — | — | — | — |
| 2024-02-13 | $10.56 | $10.69 | $10.28 | $10.38 | 773,600 | — | — | — | — | — |
| 2024-02-12 | $10.85 | $11.34 | $10.85 | $10.97 | 426,800 | — | — | — | — | — |
| 2024-02-09 | $10.98 | $11.00 | $10.70 | $10.82 | 546,400 | — | — | — | — | — |
| 2024-02-08 | $10.40 | $11.02 | $10.28 | $10.85 | 466,100 | — | — | — | — | — |
| 2024-02-07 | $10.87 | $10.91 | $10.42 | $10.44 | 546,300 | — | — | — | — | — |
| 2024-02-06 | $10.39 | $10.85 | $10.33 | $10.83 | 686,800 | — | — | — | — | — |
| 2024-02-05 | $10.50 | $10.70 | $10.32 | $10.38 | 317,900 | — | — | — | — | — |
| 2024-02-02 | $10.58 | $10.67 | $10.33 | $10.64 | 282,800 | — | — | — | — | — |
| 2024-02-01 | $10.83 | $11.06 | $10.65 | $10.73 | 245,700 | — | — | — | — | — |
| 2024-01-31 | $11.07 | $11.14 | $10.64 | $10.68 | 234,300 | — | — | — | — | — |
| 2024-01-30 | $11.24 | $11.32 | $11.06 | $11.11 | 189,100 | — | — | — | — | — |
| 2024-01-29 | $11.00 | $11.37 | $10.90 | $11.32 | 199,900 | — | — | — | — | — |
| 2024-01-26 | $11.55 | $11.63 | $11.05 | $11.05 | 154,700 | — | — | — | — | — |
| 2024-01-25 | $11.68 | $11.69 | $11.32 | $11.43 | 254,700 | — | — | — | — | — |
| 2024-01-24 | $11.42 | $11.58 | $11.26 | $11.42 | 331,400 | — | — | — | — | — |
| 2024-01-23 | $10.92 | $11.35 | $10.73 | $11.20 | 647,900 | — | — | — | — | — |
| 2024-01-22 | $10.52 | $10.80 | $10.52 | $10.72 | 235,000 | — | — | — | — | — |
| 2024-01-19 | $10.15 | $10.38 | $9.87 | $10.35 | 269,100 | — | — | — | — | — |
| 2024-01-18 | $10.18 | $10.26 | $10.00 | $10.08 | 332,200 | — | — | — | — | — |
| 2024-01-17 | $10.51 | $10.52 | $10.05 | $10.08 | 505,700 | — | — | — | — | — |
| 2024-01-16 | $11.30 | $11.41 | $10.67 | $10.69 | 369,100 | — | — | — | — | — |
| 2024-01-12 | $11.33 | $11.70 | $11.19 | $11.44 | 550,800 | — | — | — | — | — |
| 2024-01-11 | $11.84 | $11.89 | $11.09 | $11.20 | 832,100 | — | — | — | — | — |
| 2024-01-10 | $11.30 | $11.85 | $11.30 | $11.84 | 847,700 | — | — | — | — | — |
| 2024-01-09 | $11.13 | $11.49 | $11.07 | $11.36 | 351,600 | — | — | — | — | — |
| 2024-01-08 | $10.47 | $11.36 | $10.43 | $11.29 | 535,600 | — | — | — | — | — |
| 2024-01-05 | $10.83 | $10.93 | $10.56 | $10.56 | 449,100 | — | — | — | — | — |
| 2024-01-04 | $10.90 | $10.90 | $10.69 | $10.81 | 296,700 | — | — | — | — | — |
| 2024-01-03 | $11.12 | $11.22 | $10.80 | $10.84 | 409,600 | — | — | — | — | — |
| 2024-01-02 | $10.84 | $11.30 | $10.68 | $11.22 | 485,100 | — | — | — | — | — |
| 2023-12-29 | $11.14 | $11.35 | $11.02 | $11.02 | 453,900 | — | — | — | — | — |
| 2023-12-28 | $11.07 | $11.21 | $10.95 | $11.13 | 509,300 | — | — | — | — | — |
| 2023-12-27 | $11.04 | $11.25 | $11.02 | $11.05 | 223,300 | — | — | — | — | — |
| 2023-12-26 | $10.68 | $11.16 | $10.68 | $11.08 | 352,400 | — | — | — | — | — |
| 2023-12-22 | $10.74 | $10.76 | $10.37 | $10.68 | 1,156,100 | — | — | — | — | — |
| 2023-12-21 | $10.73 | $10.82 | $10.57 | $10.67 | 197,800 | — | — | — | — | — |
| 2023-12-20 | $10.77 | $10.95 | $10.61 | $10.63 | 301,900 | — | — | — | — | — |
| 2023-12-19 | $11.00 | $11.17 | $10.71 | $10.83 | 507,800 | — | — | — | — | — |
| 2023-12-18 | $10.50 | $10.96 | $10.37 | $10.90 | 595,400 | — | — | — | — | — |
| 2023-12-15 | $10.53 | $11.26 | $10.40 | $10.53 | 1,949,600 | — | — | — | — | — |
| 2023-12-14 | $10.47 | $10.59 | $10.30 | $10.55 | 850,700 | — | — | — | — | — |
| 2023-12-13 | $10.40 | $10.41 | $9.94 | $10.33 | 616,400 | — | — | — | — | — |
| 2023-12-12 | $10.24 | $10.31 | $10.04 | $10.25 | 537,700 | — | — | — | — | — |
| 2023-12-11 | $9.98 | $10.31 | $9.82 | $10.24 | 491,100 | — | — | — | — | — |
| 2023-12-08 | $9.81 | $9.97 | $9.64 | $9.92 | 377,600 | — | — | — | — | — |
| 2023-12-07 | $9.95 | $10.02 | $9.64 | $9.92 | 374,300 | — | — | — | — | — |
| 2023-12-06 | $10.20 | $10.36 | $9.93 | $9.96 | 655,900 | — | — | — | — | — |
| 2023-12-05 | $10.41 | $10.45 | $9.94 | $10.08 | 409,300 | — | — | — | — | — |
| 2023-12-04 | $9.94 | $10.47 | $9.93 | $10.47 | 557,600 | — | — | — | — | — |
| 2023-12-01 | $9.90 | $10.24 | $9.70 | $10.11 | 686,400 | — | — | — | — | — |
| 2023-11-30 | $10.74 | $10.74 | $10.25 | $10.32 | 387,400 | — | — | — | — | — |
| 2023-11-29 | $10.58 | $10.80 | $10.49 | $10.65 | 497,500 | — | — | — | — | — |
| 2023-11-28 | $10.81 | $10.81 | $10.36 | $10.42 | 899,700 | — | — | — | — | — |
| 2023-11-27 | $10.85 | $11.07 | $10.73 | $10.85 | 852,500 | — | — | — | — | — |
| 2023-11-24 | $10.49 | $10.97 | $10.47 | $10.94 | 796,700 | — | — | — | — | — |
| 2023-11-22 | $10.45 | $10.77 | $10.45 | $10.54 | 1,239,800 | — | — | — | — | — |
| 2023-11-21 | $10.51 | $10.52 | $10.26 | $10.44 | 2,243,100 | — | — | — | — | — |
| 2023-11-20 | $10.66 | $10.73 | $10.46 | $10.65 | 2,129,100 | — | — | — | — | — |
| 2023-11-17 | $10.36 | $10.74 | $10.36 | $10.60 | 500,400 | — | — | — | — | — |
| 2023-11-16 | $10.06 | $10.39 | $9.90 | $10.36 | 391,000 | — | — | — | — | — |
| 2023-11-15 | $9.30 | $10.10 | $9.24 | $10.04 | 532,800 | — | — | — | — | — |
| 2023-11-14 | $9.36 | $9.69 | $8.75 | $9.34 | 660,400 | — | — | — | — | — |
| 2023-11-13 | $8.55 | $8.62 | $8.47 | $8.58 | 219,700 | — | — | — | — | — |
| 2023-11-10 | $8.60 | $8.85 | $8.44 | $8.69 | 308,200 | — | — | — | — | — |
| 2023-11-09 | $9.00 | $9.00 | $8.49 | $8.63 | 208,700 | — | — | — | — | — |
| 2023-11-08 | $8.83 | $8.91 | $8.66 | $8.90 | 159,000 | — | — | — | — | — |
| 2023-11-07 | $8.84 | $8.90 | $8.71 | $8.78 | 344,900 | — | — | — | — | — |
| 2023-11-06 | $8.88 | $8.91 | $8.75 | $8.83 | 172,900 | — | — | — | — | — |
| 2023-11-03 | $8.65 | $8.95 | $8.64 | $8.85 | 236,500 | — | — | — | — | — |
| 2023-11-02 | $8.37 | $8.56 | $8.36 | $8.49 | 236,100 | — | — | — | — | — |
| 2023-11-01 | $8.38 | $8.43 | $8.06 | $8.23 | 167,000 | — | — | — | — | — |
| 2023-10-31 | $8.27 | $8.52 | $8.15 | $8.49 | 262,800 | — | — | — | — | — |
| 2023-10-30 | $8.12 | $8.30 | $7.91 | $8.22 | 328,000 | — | — | — | — | — |
| 2023-10-27 | $8.32 | $8.35 | $8.06 | $8.12 | 265,600 | — | — | — | — | — |
| 2023-10-26 | $8.38 | $8.51 | $8.19 | $8.33 | 315,500 | — | — | — | — | — |
| 2023-10-25 | $8.51 | $8.53 | $8.32 | $8.39 | 144,400 | — | — | — | — | — |
| 2023-10-24 | $8.55 | $8.64 | $8.40 | $8.59 | 308,000 | — | — | — | — | — |
| 2023-10-23 | $8.46 | $8.69 | $8.39 | $8.51 | 287,200 | — | — | — | — | — |
| 2023-10-20 | $8.67 | $8.69 | $8.48 | $8.50 | 269,300 | — | — | — | — | — |
| 2023-10-19 | $8.73 | $8.85 | $8.55 | $8.64 | 386,600 | — | — | — | — | — |
| 2023-10-18 | $8.88 | $9.04 | $8.80 | $8.81 | 146,700 | — | — | — | — | — |
| 2023-10-17 | $8.73 | $9.08 | $8.73 | $8.95 | 284,100 | — | — | — | — | — |
| 2023-10-16 | $8.77 | $8.95 | $8.62 | $8.79 | 266,700 | — | — | — | — | — |
| 2023-10-13 | $8.73 | $8.83 | $8.39 | $8.71 | 222,200 | — | — | — | — | — |
| 2023-10-12 | $9.05 | $9.09 | $8.67 | $8.83 | 238,800 | — | — | — | — | — |
| 2023-10-11 | $9.26 | $9.34 | $8.99 | $9.09 | 125,700 | — | — | — | — | — |
| 2023-10-10 | $9.07 | $9.34 | $9.07 | $9.26 | 174,400 | — | — | — | — | — |
| 2023-10-09 | $8.91 | $9.19 | $8.82 | $9.09 | 230,500 | — | — | — | — | — |
| 2023-10-06 | $9.03 | $9.14 | $8.97 | $9.02 | 160,600 | — | — | — | — | — |
| 2023-10-05 | $9.24 | $9.32 | $8.85 | $9.13 | 219,400 | — | — | — | — | — |
| 2023-10-04 | $9.47 | $9.56 | $9.17 | $9.32 | 207,200 | — | — | — | — | — |
| 2023-10-03 | $9.57 | $9.68 | $9.43 | $9.54 | 167,800 | — | — | — | — | — |
| 2023-10-02 | $10.01 | $10.01 | $9.60 | $9.67 | 193,300 | — | — | — | — | — |
| 2023-09-29 | $9.60 | $9.98 | $9.53 | $9.86 | 252,700 | — | — | — | — | — |
| 2023-09-28 | $9.56 | $9.72 | $9.47 | $9.53 | 221,300 | — | — | — | — | — |
| 2023-09-27 | $9.56 | $9.65 | $9.44 | $9.61 | 150,100 | — | — | — | — | — |
| 2023-09-26 | $9.86 | $9.97 | $9.43 | $9.50 | 145,000 | — | — | — | — | — |
| 2023-09-25 | $9.87 | $10.00 | $9.69 | $9.95 | 143,500 | — | — | — | — | — |
| 2023-09-22 | $10.08 | $10.21 | $9.94 | $9.98 | 201,300 | — | — | — | — | — |
| 2023-09-21 | $9.73 | $10.17 | $9.73 | $10.03 | 257,200 | — | — | — | — | — |
| 2023-09-20 | $10.16 | $10.26 | $9.82 | $9.83 | 147,600 | — | — | — | — | — |
| 2023-09-19 | $10.59 | $10.62 | $10.10 | $10.11 | 137,700 | — | — | — | — | — |
| 2023-09-18 | $10.18 | $10.50 | $10.18 | $10.49 | 167,300 | — | — | — | — | — |
| 2023-09-15 | $10.59 | $10.66 | $10.14 | $10.29 | 477,500 | — | — | — | — | — |
| 2023-09-14 | $10.30 | $10.79 | $10.16 | $10.70 | 294,400 | — | — | — | — | — |
| 2023-09-13 | $10.70 | $10.70 | $10.23 | $10.24 | 129,400 | — | — | — | — | — |
| 2023-09-12 | $10.45 | $10.68 | $10.38 | $10.59 | 131,900 | — | — | — | — | — |
| 2023-09-11 | $10.58 | $10.67 | $10.47 | $10.59 | 121,000 | — | — | — | — | — |
| 2023-09-08 | $10.71 | $10.80 | $10.46 | $10.64 | 146,500 | — | — | — | — | — |
| 2023-09-07 | $10.88 | $11.01 | $10.67 | $10.68 | 162,900 | — | — | — | — | — |
| 2023-09-06 | $11.55 | $11.55 | $11.11 | $11.15 | 131,000 | — | — | — | — | — |
| 2023-09-05 | $11.53 | $11.77 | $11.01 | $11.47 | 247,700 | — | — | — | — | — |
| 2023-09-01 | $11.85 | $12.11 | $11.70 | $11.74 | 160,400 | — | — | — | — | — |
| 2023-08-31 | $12.00 | $12.17 | $11.71 | $11.80 | 223,200 | — | — | — | — | — |
| 2023-08-30 | $11.73 | $12.04 | $11.64 | $12.03 | 125,100 | — | — | — | — | — |
| 2023-08-29 | $11.75 | $11.89 | $11.69 | $11.76 | 85,700 | — | — | — | — | — |
| 2023-08-28 | $11.80 | $11.90 | $11.73 | $11.76 | 88,500 | — | — | — | — | — |
| 2023-08-25 | $11.78 | $11.91 | $11.66 | $11.74 | 69,300 | — | — | — | — | — |
| 2023-08-24 | $11.99 | $12.11 | $11.71 | $11.79 | 113,200 | — | — | — | — | — |
| 2023-08-23 | $12.13 | $12.18 | $11.94 | $12.00 | 109,400 | — | — | — | — | — |
| 2023-08-22 | $12.00 | $12.25 | $11.98 | $12.12 | 92,700 | — | — | — | — | — |
| 2023-08-21 | $12.07 | $12.08 | $11.82 | $11.87 | 147,400 | — | — | — | — | — |
| 2023-08-18 | $11.77 | $12.14 | $11.77 | $12.01 | 166,400 | — | — | — | — | — |
| 2023-08-17 | $12.07 | $12.27 | $11.71 | $11.92 | 187,400 | — | — | — | — | — |
| 2023-08-16 | $12.10 | $12.31 | $11.75 | $12.12 | 194,900 | — | — | — | — | — |
| 2023-08-15 | $11.62 | $12.28 | $11.62 | $12.16 | 189,500 | — | — | — | — | — |
| 2023-08-14 | $11.33 | $11.68 | $11.23 | $11.62 | 234,700 | — | — | — | — | — |
| 2023-08-11 | $11.21 | $11.70 | $11.21 | $11.44 | 264,800 | — | — | — | — | — |
| 2023-08-10 | $13.16 | $13.16 | $11.25 | $11.34 | 394,400 | — | — | — | — | — |
| 2023-08-09 | $12.47 | $12.47 | $12.00 | $12.40 | 177,800 | — | — | — | — | — |
| 2023-08-08 | $12.86 | $12.86 | $12.44 | $12.69 | 168,000 | — | — | — | — | — |
| 2023-08-07 | $13.10 | $13.14 | $12.53 | $12.99 | 156,100 | — | — | — | — | — |
| 2023-08-04 | $13.09 | $13.45 | $13.05 | $13.14 | 95,300 | — | — | — | — | — |
| 2023-08-03 | $13.04 | $13.30 | $13.04 | $13.13 | 111,200 | — | — | — | — | — |
| 2023-08-02 | $13.40 | $13.49 | $13.03 | $13.19 | 86,300 | — | — | — | — | — |
| 2023-08-01 | $13.08 | $13.62 | $13.01 | $13.54 | 147,100 | — | — | — | — | — |
| 2023-07-31 | $12.78 | $13.27 | $12.70 | $13.12 | 105,400 | — | — | — | — | — |
| 2023-07-28 | $12.46 | $12.81 | $12.46 | $12.74 | 93,900 | — | — | — | — | — |
| 2023-07-27 | $12.55 | $12.62 | $12.28 | $12.37 | 94,900 | — | — | — | — | — |
| 2023-07-26 | $12.18 | $12.58 | $12.18 | $12.47 | 85,400 | — | — | — | — | — |
| 2023-07-25 | $12.41 | $12.61 | $12.24 | $12.31 | 118,400 | — | — | — | — | — |
| 2023-07-24 | $12.56 | $12.86 | $12.29 | $12.46 | 165,700 | — | — | — | — | — |
| 2023-07-21 | $12.80 | $12.85 | $12.59 | $12.70 | 147,400 | — | — | — | — | — |
| 2023-07-20 | $13.09 | $13.18 | $12.64 | $12.67 | 117,000 | — | — | — | — | — |
| 2023-07-19 | $13.39 | $13.50 | $13.14 | $13.16 | 118,800 | — | — | — | — | — |
| 2023-07-18 | $13.04 | $13.32 | $13.04 | $13.31 | 88,200 | — | — | — | — | — |
| 2023-07-17 | $12.99 | $13.32 | $12.95 | $13.08 | 113,500 | — | — | — | — | — |
| 2023-07-14 | $13.03 | $13.25 | $12.76 | $12.94 | 112,700 | — | — | — | — | — |
| 2023-07-13 | $13.47 | $13.52 | $13.08 | $13.09 | 157,300 | — | — | — | — | — |
| 2023-07-12 | $13.28 | $13.48 | $13.05 | $13.43 | 143,300 | — | — | — | — | — |
| 2023-07-11 | $13.08 | $13.19 | $12.84 | $13.02 | 146,400 | — | — | — | — | — |
| 2023-07-10 | $12.91 | $13.14 | $12.90 | $13.02 | 169,200 | — | — | — | — | — |
| 2023-07-07 | $12.26 | $13.31 | $12.26 | $12.97 | 218,900 | — | — | — | — | — |
| 2023-07-06 | $12.53 | $12.55 | $12.11 | $12.25 | 164,300 | — | — | — | — | — |
| 2023-07-05 | $13.08 | $13.10 | $12.63 | $12.76 | 188,500 | — | — | — | — | — |
| 2023-07-03 | $12.99 | $13.50 | $12.99 | $13.24 | 98,200 | — | — | — | — | — |
| 2023-06-30 | $13.21 | $13.26 | $13.05 | $13.15 | 137,400 | — | — | — | — | — |
| 2023-06-29 | $13.12 | $13.36 | $13.05 | $13.11 | 145,000 | — | — | — | — | — |
| 2023-06-28 | $12.84 | $13.11 | $12.75 | $13.11 | 127,700 | — | — | — | — | — |
| 2023-06-27 | $12.67 | $13.11 | $12.63 | $12.93 | 241,400 | — | — | — | — | — |
| 2023-06-26 | $12.89 | $12.94 | $12.60 | $12.62 | 232,100 | — | — | — | — | — |
| 2023-06-23 | $12.63 | $13.10 | $12.51 | $12.96 | 916,200 | — | — | — | — | — |
| 2023-06-22 | $12.74 | $12.90 | $12.49 | $12.90 | 161,300 | — | — | — | — | — |
| 2023-06-21 | $12.78 | $12.93 | $12.65 | $12.85 | 181,700 | — | — | — | — | — |
| 2023-06-20 | $12.72 | $12.94 | $12.45 | $12.93 | 194,200 | — | — | — | — | — |
| 2023-06-16 | $13.36 | $13.39 | $12.73 | $12.86 | 793,200 | — | — | — | — | — |
| 2023-06-15 | $12.85 | $13.46 | $12.72 | $13.24 | 397,300 | — | — | — | — | — |
| 2023-06-14 | $13.20 | $13.52 | $12.92 | $12.96 | 254,000 | — | — | — | — | — |
| 2023-06-13 | $12.40 | $13.49 | $12.36 | $13.31 | 441,500 | — | — | — | — | — |
| 2023-06-12 | $11.45 | $12.24 | $11.35 | $12.22 | 269,000 | — | — | — | — | — |
| 2023-06-09 | $11.54 | $11.65 | $11.32 | $11.43 | 127,700 | — | — | — | — | — |
| 2023-06-08 | $11.87 | $11.99 | $11.42 | $11.55 | 235,800 | — | — | — | — | — |
| 2023-06-07 | $11.43 | $11.98 | $11.37 | $11.96 | 285,800 | — | — | — | — | — |
| 2023-06-06 | $10.94 | $11.56 | $10.91 | $11.34 | 255,600 | — | — | — | — | — |
| 2023-06-05 | $10.50 | $11.17 | $10.49 | $11.01 | 242,600 | — | — | — | — | — |
| 2023-06-02 | $10.57 | $10.84 | $10.45 | $10.65 | 254,400 | — | — | — | — | — |
| 2023-06-01 | $11.11 | $11.38 | $10.39 | $10.57 | 705,700 | — | — | — | — | — |
| 2023-05-31 | $11.82 | $11.93 | $11.63 | $11.83 | 1,339,700 | — | — | — | — | — |
| 2023-05-30 | $11.67 | $11.99 | $11.61 | $11.83 | 314,400 | — | — | — | — | — |
| 2023-05-26 | $10.42 | $11.72 | $10.41 | $11.62 | 287,100 | — | — | — | — | — |
| 2023-05-25 | $10.14 | $10.53 | $10.03 | $10.45 | 186,100 | — | — | — | — | — |
| 2023-05-24 | $10.19 | $10.32 | $9.98 | $10.19 | 198,000 | — | — | — | — | — |
| 2023-05-23 | $10.60 | $10.65 | $10.26 | $10.30 | 230,500 | — | — | — | — | — |
| 2023-05-22 | $10.39 | $10.88 | $10.39 | $10.60 | 264,100 | — | — | — | — | — |
| 2023-05-19 | $10.62 | $10.62 | $10.33 | $10.35 | 225,200 | — | — | — | — | — |
| 2023-05-18 | $9.91 | $10.46 | $9.90 | $10.42 | 188,000 | — | — | — | — | — |
| 2023-05-17 | $9.61 | $10.00 | $9.61 | $9.90 | 168,500 | — | — | — | — | — |
| 2023-05-16 | $9.69 | $9.84 | $9.60 | $9.64 | 97,900 | — | — | — | — | — |
| 2023-05-15 | $9.35 | $9.75 | $9.31 | $9.74 | 156,600 | — | — | — | — | — |
| 2023-05-12 | $9.48 | $9.58 | $9.30 | $9.35 | 145,300 | — | — | — | — | — |
| 2023-05-11 | $9.76 | $9.79 | $9.41 | $9.48 | 206,600 | — | — | — | — | — |
| 2023-05-10 | $10.40 | $10.40 | $9.65 | $9.84 | 240,100 | — | — | — | — | — |
| 2023-05-09 | $9.67 | $9.77 | $9.54 | $9.74 | 195,100 | — | — | — | — | — |
| 2023-05-08 | $9.38 | $9.81 | $9.28 | $9.71 | 200,100 | — | — | — | — | — |
| 2023-05-05 | $9.17 | $9.33 | $9.09 | $9.29 | 229,700 | — | — | — | — | — |
| 2023-05-04 | $8.87 | $9.16 | $8.79 | $9.04 | 153,000 | — | — | — | — | — |
| 2023-05-03 | $9.08 | $9.15 | $8.90 | $8.95 | 258,500 | — | — | — | — | — |
| 2023-05-02 | $9.54 | $9.64 | $8.99 | $9.03 | 294,500 | — | — | — | — | — |
| 2023-05-01 | $9.46 | $9.63 | $9.40 | $9.58 | 236,600 | — | — | — | — | — |
| 2023-04-28 | $9.47 | $9.60 | $9.35 | $9.49 | 252,500 | — | — | — | — | — |
| 2023-04-27 | $9.40 | $9.60 | $9.38 | $9.51 | 192,500 | — | — | — | — | — |
| 2023-04-26 | $9.51 | $9.64 | $9.29 | $9.36 | 314,900 | — | — | — | — | — |
| 2023-04-25 | $9.75 | $9.85 | $9.54 | $9.56 | 159,000 | — | — | — | — | — |
| 2023-04-24 | $9.92 | $10.03 | $9.75 | $9.88 | 248,100 | — | — | — | — | — |
| 2023-04-21 | $10.47 | $10.54 | $9.96 | $10.02 | 166,600 | — | — | — | — | — |
| 2023-04-20 | $9.79 | $10.44 | $9.77 | $10.44 | 617,900 | — | — | — | — | — |
| 2023-04-19 | $10.03 | $10.09 | $9.87 | $9.93 | 215,400 | — | — | — | — | — |
| 2023-04-18 | $10.00 | $10.12 | $9.86 | $10.00 | 245,700 | — | — | — | — | — |
| 2023-04-17 | $9.88 | $10.04 | $9.79 | $10.00 | 256,300 | — | — | — | — | — |
| 2023-04-14 | $10.02 | $10.15 | $9.79 | $9.89 | 229,200 | — | — | — | — | — |
| 2023-04-13 | $9.93 | $10.12 | $9.93 | $10.00 | 345,600 | — | — | — | — | — |
| 2023-04-12 | $10.26 | $10.38 | $9.90 | $9.94 | 275,000 | — | — | — | — | — |
| 2023-04-11 | $10.38 | $10.40 | $10.07 | $10.12 | 327,300 | — | — | — | — | — |
| 2023-04-10 | $10.41 | $10.53 | $10.30 | $10.40 | 221,200 | — | — | — | — | — |
| 2023-04-06 | $10.72 | $10.74 | $10.45 | $10.51 | 372,200 | — | — | — | — | — |
| 2023-04-05 | $10.90 | $10.99 | $10.68 | $10.71 | 225,000 | — | — | — | — | — |
| 2023-04-04 | $10.94 | $11.05 | $10.85 | $10.97 | 514,600 | — | — | — | — | — |
| 2023-04-03 | $10.99 | $11.06 | $10.79 | $10.85 | 317,400 | — | — | — | — | — |
| 2023-03-31 | $10.74 | $11.04 | $10.67 | $10.93 | 439,700 | — | — | — | — | — |
| 2023-03-30 | $10.58 | $10.68 | $10.47 | $10.66 | 280,500 | — | — | — | — | — |
| 2023-03-29 | $10.61 | $10.77 | $10.39 | $10.44 | 306,300 | — | — | — | — | — |
| 2023-03-28 | $10.39 | $10.55 | $10.32 | $10.53 | 143,300 | — | — | — | — | — |
| 2023-03-27 | $10.48 | $10.68 | $10.25 | $10.47 | 319,900 | — | — | — | — | — |
| 2023-03-24 | $10.51 | $10.61 | $10.37 | $10.40 | 252,400 | — | — | — | — | — |
| 2023-03-23 | $10.40 | $10.64 | $10.14 | $10.60 | 216,700 | — | — | — | — | — |
| 2023-03-22 | $10.91 | $10.95 | $10.30 | $10.34 | 309,500 | — | — | — | — | — |
| 2023-03-21 | $10.77 | $10.95 | $10.65 | $10.91 | 159,900 | — | — | — | — | — |
| 2023-03-20 | $10.76 | $10.87 | $10.46 | $10.62 | 258,300 | — | — | — | — | — |
| 2023-03-17 | $10.78 | $10.86 | $9.97 | $10.70 | 1,162,300 | — | — | — | — | — |
| 2023-03-16 | $10.47 | $10.97 | $10.35 | $10.94 | 193,300 | — | — | — | — | — |
| 2023-03-15 | $10.70 | $10.77 | $10.15 | $10.60 | 257,200 | — | — | — | — | — |
| 2023-03-14 | $10.78 | $11.01 | $10.59 | $10.95 | 196,100 | — | — | — | — | — |
| 2023-03-13 | $10.56 | $10.84 | $10.31 | $10.52 | 201,600 | — | — | — | — | — |
| 2023-03-10 | $11.02 | $11.27 | $10.83 | $10.90 | 253,600 | — | — | — | — | — |
| 2023-03-09 | $11.15 | $11.60 | $11.15 | $11.28 | 203,400 | — | — | — | — | — |
| 2023-03-08 | $11.58 | $11.75 | $11.10 | $11.13 | 262,600 | — | — | — | — | — |
| 2023-03-07 | $11.53 | $11.77 | $11.42 | $11.60 | 182,100 | — | — | — | — | — |
| 2023-03-06 | $11.91 | $11.99 | $11.18 | $11.54 | 325,600 | — | — | — | — | — |
| 2023-03-03 | $11.94 | $12.02 | $11.75 | $11.87 | 268,000 | — | — | — | — | — |
| 2023-03-02 | $11.70 | $12.08 | $11.68 | $11.89 | 256,200 | — | — | — | — | — |
| 2023-03-01 | $11.63 | $11.89 | $11.42 | $11.81 | 249,700 | — | — | — | — | — |
| 2023-02-28 | $11.50 | $11.80 | $11.39 | $11.69 | 339,500 | — | — | — | — | — |
| 2023-02-27 | $11.90 | $11.99 | $11.42 | $11.52 | 202,000 | — | — | — | — | — |
| 2023-02-24 | $11.51 | $11.85 | $11.50 | $11.79 | 257,000 | — | — | — | — | — |
| 2023-02-23 | $11.89 | $12.42 | $11.52 | $11.79 | 414,200 | — | — | — | — | — |
| 2023-02-22 | $10.51 | $11.76 | $10.20 | $11.64 | 1,067,300 | — | — | — | — | — |
| 2023-02-21 | $10.12 | $10.26 | $10.07 | $10.17 | 250,200 | — | — | — | — | — |
| 2023-02-17 | $10.43 | $10.48 | $10.26 | $10.26 | 178,000 | — | — | — | — | — |
| 2023-02-16 | $10.30 | $10.46 | $10.11 | $10.34 | 230,600 | — | — | — | — | — |
| 2023-02-15 | $10.35 | $10.58 | $10.35 | $10.47 | 248,300 | — | — | — | — | — |
| 2023-02-14 | $10.10 | $10.56 | $10.00 | $10.43 | 214,700 | — | — | — | — | — |
| 2023-02-13 | $10.15 | $10.25 | $9.80 | $10.15 | 234,800 | — | — | — | — | — |
| 2023-02-10 | $10.07 | $10.45 | $9.95 | $10.13 | 241,500 | — | — | — | — | — |
| 2023-02-09 | $10.91 | $10.91 | $10.00 | $10.11 | 487,100 | — | — | — | — | — |
| 2023-02-08 | $10.58 | $11.40 | $10.54 | $10.62 | 446,400 | — | — | — | — | — |
| 2023-02-07 | $10.41 | $10.80 | $10.10 | $10.76 | 372,100 | — | — | — | — | — |
| 2023-02-06 | $10.18 | $10.42 | $10.00 | $10.30 | 218,500 | — | — | — | — | — |
| 2023-02-03 | $10.81 | $11.01 | $10.23 | $10.33 | 247,700 | — | — | — | — | — |
| 2023-02-02 | $10.64 | $11.06 | $10.45 | $10.95 | 293,000 | — | — | — | — | — |
| 2023-02-01 | $10.37 | $10.58 | $10.14 | $10.41 | 201,800 | — | — | — | — | — |
| 2023-01-31 | $9.98 | $10.39 | $9.95 | $10.35 | 415,700 | — | — | — | — | — |
| 2023-01-30 | $9.87 | $10.21 | $9.77 | $9.97 | 135,400 | — | — | — | — | — |
| 2023-01-27 | $9.88 | $10.18 | $9.82 | $9.92 | 201,800 | — | — | — | — | — |
| 2023-01-26 | $9.66 | $9.93 | $9.55 | $9.92 | 143,900 | — | — | — | — | — |
| 2023-01-25 | $9.35 | $9.57 | $9.20 | $9.52 | 171,000 | — | — | — | — | — |
| 2023-01-24 | $9.76 | $9.76 | $9.50 | $9.53 | 125,500 | — | — | — | — | — |
| 2023-01-23 | $9.66 | $9.88 | $9.52 | $9.69 | 222,900 | — | — | — | — | — |
| 2023-01-20 | $9.57 | $9.82 | $9.34 | $9.65 | 250,300 | — | — | — | — | — |
| 2023-01-19 | $9.56 | $9.58 | $9.30 | $9.44 | 246,200 | — | — | — | — | — |
| 2023-01-18 | $9.99 | $10.10 | $9.40 | $9.62 | 206,800 | — | — | — | — | — |
| 2023-01-17 | $9.89 | $10.06 | $9.63 | $9.94 | 126,100 | — | — | — | — | — |
| 2023-01-13 | $9.71 | $10.14 | $9.71 | $9.92 | 170,900 | — | — | — | — | — |
| 2023-01-12 | $9.59 | $10.22 | $9.59 | $9.91 | 303,300 | — | — | — | — | — |
| 2023-01-11 | $9.12 | $9.59 | $9.09 | $9.51 | 285,600 | — | — | — | — | — |
| 2023-01-10 | $9.03 | $9.19 | $8.76 | $9.11 | 201,200 | — | — | — | — | — |
| 2023-01-09 | $9.07 | $9.39 | $9.01 | $9.13 | 254,900 | — | — | — | — | — |
| 2023-01-06 | $8.82 | $8.98 | $8.71 | $8.88 | 143,500 | — | — | — | — | — |
| 2023-01-05 | $8.80 | $8.93 | $8.48 | $8.80 | 176,300 | — | — | — | — | — |
| 2023-01-04 | $9.03 | $9.22 | $8.86 | $8.92 | 211,800 | — | — | — | — | — |
| 2023-01-03 | $8.75 | $8.95 | $8.61 | $8.89 | 168,200 | — | — | — | — | — |
| 2022-12-30 | $8.63 | $8.74 | $8.51 | $8.61 | 188,800 | — | — | — | — | — |
| 2022-12-29 | $8.36 | $8.78 | $8.34 | $8.72 | 212,300 | — | — | — | — | — |
| 2022-12-28 | $8.49 | $8.59 | $8.22 | $8.31 | 155,800 | — | — | — | — | — |
| 2022-12-27 | $8.36 | $8.59 | $8.23 | $8.48 | 261,600 | — | — | — | — | — |
| 2022-12-23 | $8.50 | $8.60 | $8.15 | $8.35 | 424,400 | — | — | — | — | — |
| 2022-12-22 | $8.80 | $8.87 | $8.33 | $8.57 | 237,900 | — | — | — | — | — |
| 2022-12-21 | $8.74 | $9.03 | $8.73 | $8.91 | 475,400 | — | — | — | — | — |
| 2022-12-20 | $8.89 | $9.02 | $8.61 | $8.75 | 192,800 | — | — | — | — | — |
| 2022-12-19 | $9.17 | $9.17 | $8.85 | $8.90 | 293,200 | — | — | — | — | — |
| 2022-12-16 | $9.02 | $9.27 | $9.01 | $9.12 | 1,474,700 | — | — | — | — | — |
| 2022-12-15 | $9.76 | $9.85 | $9.08 | $9.11 | 249,200 | — | — | — | — | — |
| 2022-12-14 | $10.12 | $10.30 | $9.75 | $9.95 | 238,300 | — | — | — | — | — |
| 2022-12-13 | $10.50 | $10.94 | $10.04 | $10.12 | 288,700 | — | — | — | — | — |
| 2022-12-12 | $10.35 | $10.53 | $9.85 | $10.47 | 218,100 | — | — | — | — | — |
| 2022-12-09 | $10.61 | $10.67 | $10.20 | $10.47 | 286,400 | — | — | — | — | — |
| 2022-12-08 | $10.13 | $11.03 | $10.00 | $10.79 | 513,600 | — | — | — | — | — |
| 2022-12-07 | $10.25 | $10.35 | $10.04 | $10.13 | 206,100 | — | — | — | — | — |
| 2022-12-06 | $10.43 | $10.43 | $9.95 | $10.31 | 202,900 | — | — | — | — | — |
| 2022-12-05 | $10.43 | $10.79 | $10.28 | $10.46 | 240,200 | — | — | — | — | — |
| 2022-12-02 | $10.45 | $10.59 | $10.21 | $10.43 | 249,800 | — | — | — | — | — |
| 2022-12-01 | $10.70 | $11.10 | $10.60 | $10.68 | 1,049,700 | — | — | — | — | — |
| 2022-11-30 | $10.08 | $10.71 | $9.72 | $10.71 | 1,162,500 | — | — | — | — | — |
| 2022-11-29 | $10.28 | $10.42 | $10.12 | $10.16 | 222,500 | — | — | — | — | — |
| 2022-11-28 | $10.25 | $10.34 | $10.08 | $10.24 | 370,000 | — | — | — | — | — |
| 2022-11-25 | $10.35 | $10.48 | $10.28 | $10.35 | 93,900 | — | — | — | — | — |
| 2022-11-23 | $10.31 | $10.45 | $10.09 | $10.32 | 191,700 | — | — | — | — | — |
| 2022-11-22 | $10.23 | $10.43 | $10.04 | $10.38 | 236,200 | — | — | — | — | — |
| 2022-11-21 | $10.31 | $10.55 | $10.05 | $10.27 | 284,700 | — | — | — | — | — |
| 2022-11-18 | $10.85 | $11.10 | $10.44 | $10.59 | 517,000 | — | — | — | — | — |
| 2022-11-17 | $10.93 | $11.08 | $10.25 | $10.78 | 349,100 | — | — | — | — | — |
| 2022-11-16 | $11.25 | $11.40 | $10.81 | $10.86 | 211,600 | — | — | — | — | — |
| 2022-11-15 | $10.99 | $11.39 | $10.93 | $11.34 | 593,800 | — | — | — | — | — |
| 2022-11-14 | $11.11 | $11.39 | $10.45 | $10.87 | 332,900 | — | — | — | — | — |
| 2022-11-11 | $11.20 | $11.62 | $11.08 | $11.21 | 413,900 | — | — | — | — | — |
| 2022-11-10 | $11.00 | $11.48 | $10.84 | $11.04 | 240,600 | — | — | — | — | — |
| 2022-11-09 | $11.35 | $11.35 | $10.33 | $10.58 | 295,000 | — | — | — | — | — |
| 2022-11-08 | $11.54 | $11.74 | $11.23 | $11.23 | 326,100 | — | — | — | — | — |
| 2022-11-07 | $11.31 | $11.94 | $11.03 | $11.64 | 197,500 | — | — | — | — | — |
| 2022-11-04 | $12.04 | $12.11 | $10.88 | $11.25 | 519,300 | — | — | — | — | — |
| 2022-11-03 | $13.05 | $13.05 | $11.75 | $11.75 | 399,300 | — | — | — | — | — |
| 2022-11-02 | $13.07 | $13.49 | $12.67 | $12.88 | 297,800 | — | — | — | — | — |
| 2022-11-01 | $14.00 | $14.00 | $12.86 | $13.30 | 236,000 | — | — | — | — | — |
| 2022-10-31 | $13.01 | $14.05 | $12.95 | $13.97 | 508,000 | — | — | — | — | — |
| 2022-10-28 | $13.27 | $13.44 | $12.66 | $13.19 | 360,000 | — | — | — | — | — |
| 2022-10-27 | $12.98 | $13.60 | $12.89 | $13.12 | 342,600 | — | — | — | — | — |
| 2022-10-26 | $13.25 | $13.30 | $12.85 | $12.93 | 440,400 | — | — | — | — | — |
| 2022-10-25 | $13.70 | $13.94 | $13.17 | $13.18 | 511,800 | — | — | — | — | — |
| 2022-10-24 | $14.10 | $14.27 | $13.70 | $13.82 | 255,700 | — | — | — | — | — |
| 2022-10-21 | $12.79 | $14.03 | $12.67 | $13.91 | 257,800 | — | — | — | — | — |
| 2022-10-20 | $12.62 | $13.45 | $12.50 | $12.87 | 612,600 | — | — | — | — | — |
| 2022-10-19 | $12.70 | $13.04 | $11.76 | $12.72 | 896,200 | — | — | — | — | — |
| 2022-10-18 | $13.05 | $13.73 | $12.88 | $12.93 | 493,200 | — | — | — | — | — |
| 2022-10-17 | $13.31 | $13.69 | $12.57 | $13.04 | 311,700 | — | — | — | — | — |
| 2022-10-14 | $13.51 | $13.80 | $12.45 | $12.90 | 263,100 | — | — | — | — | — |
| 2022-10-13 | $13.05 | $14.05 | $12.85 | $13.53 | 330,000 | — | — | — | — | — |
| 2022-10-12 | $14.00 | $14.05 | $13.17 | $13.18 | 406,400 | — | — | — | — | — |
| 2022-10-11 | $14.16 | $15.43 | $13.88 | $14.00 | 457,400 | — | — | — | — | — |
| 2022-10-10 | $14.96 | $15.36 | $13.65 | $13.74 | 630,200 | — | — | — | — | — |
| 2022-10-07 | $15.43 | $15.63 | $14.94 | $14.94 | 457,800 | — | — | — | — | — |
| 2022-10-06 | $15.65 | $16.82 | $14.75 | $15.51 | 721,600 | — | — | — | — | — |
| 2022-10-05 | $15.20 | $15.89 | $15.05 | $15.58 | 492,800 | — | — | — | — | — |
| 2022-10-04 | $15.00 | $16.97 | $15.00 | $15.42 | 746,600 | — | — | — | — | — |
| 2022-10-03 | $17.53 | $19.07 | $13.30 | $14.97 | 1,140,100 | — | — | — | — | — |
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.