The9 Ltd (NCTY) Exchange: NASDAQ
Data as of April 25, 2024
$5.63 ($-0.46) -7.64%
The9 Ltd - Daily Information
Click for more stock information on The9 Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.09 |
| Previous Close | $5.63 |
| High | $6.20 |
| Low | $5.60 |
| Adjusted Open | $6.09 |
| Previous Adjusted Close | $5.63 |
| Adjusted High | $6.20 |
| Adjusted Low | $5.60 |
About The9 Ltd (NCTY)
The9 Limited (The9) is an Internet company listed on Nasdaq in 2004. The9 aims to become a global diversified high-tech Internet company, and is engaged in blockchain business including the operation of cryptocurrency mining and a Non-Fungible Token platform NFTSTAR. SOURCE The9 Limited Related Links www.the9.com
Invest in The9 Ltd (NCTY)
Historical Stock Data for The9 Ltd (NCTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $6.09 | $6.20 | $5.60 | $5.63 | $5.63 | 39,470 |
| 2024-04-12 | $6.65 | $6.65 | $6.09 | $6.09 | $6.09 | 21,206 |
| 2024-04-11 | $6.63 | $6.69 | $6.47 | $6.65 | $6.65 | 24,433 |
| 2024-04-10 | $6.37 | $6.56 | $6.34 | $6.42 | $6.42 | 5,442 |
| 2024-04-09 | $6.38 | $6.60 | $6.29 | $6.60 | $6.60 | 5,505 |
| 2024-04-08 | $6.39 | $6.59 | $6.25 | $6.26 | $6.26 | 12,435 |
| 2024-04-05 | $6.34 | $6.49 | $6.26 | $6.39 | $6.39 | 10,751 |
| 2024-04-04 | $6.14 | $6.62 | $6.14 | $6.33 | $6.33 | 19,713 |
| 2024-04-03 | $6.34 | $6.36 | $6.05 | $6.24 | $6.24 | 8,625 |
| 2024-04-02 | $6.20 | $6.55 | $5.96 | $6.26 | $6.26 | 50,424 |
| 2024-04-01 | $6.79 | $6.80 | $6.20 | $6.42 | $6.42 | 46,471 |
| 2024-03-28 | $5.84 | $6.90 | $5.73 | $6.79 | $6.79 | 106,277 |
| 2024-03-27 | $5.91 | $5.95 | $5.68 | $5.95 | $5.95 | 23,554 |
| 2024-03-26 | $5.95 | $5.95 | $5.61 | $5.70 | $5.70 | 48,483 |
| 2024-03-25 | $5.31 | $5.70 | $5.30 | $5.60 | $5.60 | 36,027 |
| 2024-03-22 | $5.28 | $5.50 | $5.28 | $5.30 | $5.30 | 9,914 |
| 2024-03-21 | $5.54 | $5.83 | $5.25 | $5.56 | $5.56 | 40,757 |
| 2024-03-20 | $5.12 | $5.59 | $5.08 | $5.31 | $5.31 | 14,882 |
| 2024-03-19 | $5.21 | $5.35 | $5.03 | $5.29 | $5.29 | 30,562 |
| 2024-03-18 | $5.22 | $5.50 | $5.19 | $5.20 | $5.20 | 30,361 |
| 2024-03-15 | $5.27 | $5.64 | $5.12 | $5.34 | $5.34 | 31,058 |
| 2024-03-14 | $5.60 | $5.60 | $5.15 | $5.39 | $5.39 | 30,486 |
| 2024-03-13 | $5.85 | $5.88 | $5.51 | $5.62 | $5.62 | 15,343 |
| 2024-03-12 | $6.00 | $6.16 | $5.59 | $5.84 | $5.84 | 29,525 |
| 2024-03-11 | $5.36 | $5.99 | $5.30 | $5.82 | $5.82 | 69,737 |
| 2024-03-08 | $5.42 | $5.70 | $5.21 | $5.36 | $5.36 | 47,887 |
| 2024-03-07 | $5.36 | $5.72 | $5.28 | $5.43 | $5.43 | 56,791 |
| 2024-03-06 | $4.78 | $5.41 | $4.76 | $5.41 | $5.41 | 35,882 |
| 2024-03-05 | $5.12 | $5.12 | $4.60 | $4.76 | $4.76 | 71,614 |
| 2024-03-04 | $5.49 | $5.57 | $5.10 | $5.21 | $5.21 | 22,531 |
| 2024-03-01 | $5.35 | $5.52 | $5.30 | $5.49 | $5.49 | 15,674 |
| 2024-02-29 | $5.76 | $5.80 | $5.38 | $5.44 | $5.44 | 50,679 |
| 2024-02-28 | $5.95 | $6.04 | $5.72 | $6.00 | $6.00 | 58,669 |
| 2024-02-27 | $6.04 | $6.10 | $5.61 | $5.89 | $5.89 | 39,631 |
| 2024-02-26 | $5.48 | $5.97 | $5.46 | $5.96 | $5.96 | 71,436 |
| 2024-02-23 | $5.61 | $5.72 | $5.39 | $5.48 | $5.48 | 48,756 |
| 2024-02-22 | $5.66 | $5.98 | $5.60 | $5.82 | $5.82 | 68,579 |
| 2024-02-21 | $6.42 | $6.42 | $5.10 | $5.95 | $5.95 | 999,000 |
| 2024-02-20 | $6.58 | $6.70 | $6.05 | $6.32 | $6.32 | 51,898 |
| 2024-02-16 | $6.46 | $6.47 | $6.20 | $6.22 | $6.22 | 19,838 |
| 2024-02-15 | $6.76 | $6.82 | $6.04 | $6.43 | $6.43 | 28,444 |
| 2024-02-14 | $6.26 | $6.60 | $6.19 | $6.60 | $6.60 | 47,620 |
| 2024-02-13 | $6.31 | $6.31 | $5.65 | $5.92 | $5.92 | 16,022 |
| 2024-02-12 | $6.03 | $6.47 | $6.03 | $6.38 | $6.38 | 72,847 |
| 2024-02-09 | $6.10 | $6.40 | $5.68 | $6.03 | $6.03 | 63,454 |
| 2024-02-08 | $5.55 | $6.24 | $5.55 | $5.98 | $5.98 | 65,112 |
| 2024-02-07 | $5.25 | $5.53 | $5.23 | $5.37 | $5.37 | 14,305 |
| 2024-02-06 | $4.87 | $5.43 | $4.87 | $5.24 | $5.24 | 13,202 |
| 2024-02-05 | $5.59 | $5.63 | $4.85 | $4.87 | $4.87 | 35,076 |
| 2024-02-02 | $5.22 | $5.77 | $5.22 | $5.65 | $5.65 | 15,044 |
| 2024-02-01 | $5.41 | $5.70 | $5.13 | $5.39 | $5.39 | 16,175 |
| 2024-01-31 | $5.35 | $5.60 | $5.31 | $5.36 | $5.36 | 9,956 |
| 2024-01-30 | $6.05 | $6.06 | $5.38 | $5.38 | $5.38 | 29,717 |
| 2024-01-29 | $5.80 | $6.07 | $5.22 | $6.06 | $6.06 | 68,095 |
| 2024-01-26 | $5.56 | $5.96 | $5.56 | $5.75 | $5.75 | 36,150 |
| 2024-01-25 | $6.14 | $6.30 | $5.25 | $5.38 | $5.38 | 119,705 |
| 2024-01-24 | $5.70 | $6.24 | $5.70 | $6.14 | $6.14 | 44,996 |
| 2024-01-23 | $5.39 | $5.65 | $5.04 | $5.58 | $5.58 | 38,686 |
| 2024-01-22 | $4.67 | $5.44 | $4.67 | $5.44 | $5.44 | 53,439 |
| 2024-01-19 | $4.51 | $4.67 | $4.04 | $4.67 | $4.67 | 135,159 |
| 2024-01-18 | $4.38 | $4.53 | $4.03 | $4.03 | $4.03 | 46,318 |
| 2024-01-17 | $4.90 | $4.95 | $4.14 | $4.23 | $4.23 | 55,522 |
| 2024-01-16 | $5.85 | $5.85 | $4.81 | $4.87 | $4.87 | 91,597 |
| 2024-01-12 | $6.99 | $6.99 | $5.58 | $5.86 | $5.86 | 129,879 |
| 2024-01-11 | $7.80 | $7.80 | $6.72 | $6.99 | $6.99 | 105,984 |
| 2024-01-10 | $7.07 | $7.44 | $6.86 | $7.12 | $7.12 | 37,864 |
| 2024-01-09 | $7.29 | $7.40 | $6.91 | $7.21 | $7.21 | 81,404 |
| 2024-01-08 | $6.90 | $7.35 | $6.85 | $7.29 | $7.29 | 51,739 |
| 2024-01-05 | $7.08 | $7.45 | $6.78 | $7.00 | $7.00 | 44,307 |
| 2024-01-04 | $7.04 | $7.50 | $6.91 | $7.33 | $7.33 | 48,917 |
| 2024-01-03 | $7.50 | $7.68 | $6.71 | $7.10 | $7.10 | 95,341 |
| 2024-01-02 | $7.88 | $8.30 | $7.59 | $7.76 | $7.76 | 93,587 |
| 2023-12-29 | $9.20 | $9.30 | $7.28 | $7.49 | $7.49 | 157,785 |
| 2023-12-28 | $9.70 | $9.70 | $8.65 | $9.30 | $9.30 | 128,498 |
| 2023-12-27 | $8.50 | $9.43 | $8.43 | $9.30 | $9.30 | 297,671 |
| 2023-12-26 | $8.93 | $8.93 | $7.80 | $8.04 | $8.04 | 106,353 |
| 2023-12-22 | $8.37 | $9.44 | $8.29 | $8.77 | $8.77 | 160,558 |
| 2023-12-21 | $9.72 | $10.00 | $8.40 | $8.80 | $8.80 | 120,315 |
| 2023-12-20 | $7.79 | $9.91 | $7.60 | $9.50 | $9.50 | 298,934 |
| 2023-12-19 | $7.99 | $7.99 | $7.66 | $7.79 | $7.79 | 34,744 |
| 2023-12-18 | $7.29 | $7.99 | $7.18 | $7.74 | $7.74 | 47,720 |
| 2023-12-15 | $6.82 | $7.50 | $6.82 | $7.49 | $7.49 | 29,566 |
| 2023-12-14 | $6.90 | $7.30 | $6.85 | $7.11 | $7.11 | 39,756 |
| 2023-12-13 | $6.60 | $6.87 | $6.24 | $6.66 | $6.66 | 23,286 |
| 2023-12-12 | $6.30 | $6.90 | $6.30 | $6.70 | $6.70 | 43,832 |
| 2023-12-11 | $6.80 | $6.82 | $6.12 | $6.23 | $6.23 | 20,793 |
| 2023-12-08 | $6.15 | $7.23 | $6.10 | $6.79 | $6.79 | 114,792 |
| 2023-12-07 | $6.61 | $6.71 | $6.15 | $6.27 | $6.27 | 21,250 |
| 2023-12-06 | $7.31 | $7.31 | $6.61 | $6.68 | $6.68 | 44,686 |
| 2023-12-05 | $8.66 | $8.66 | $6.98 | $7.12 | $7.12 | 95,430 |
| 2023-12-04 | $9.00 | $9.30 | $7.83 | $8.34 | $8.34 | 106,087 |
| 2023-12-01 | $8.65 | $9.14 | $8.24 | $8.41 | $8.41 | 109,070 |
| 2023-11-30 | $7.24 | $8.50 | $7.24 | $8.32 | $8.32 | 125,086 |
| 2023-11-29 | $6.99 | $7.38 | $6.96 | $7.16 | $7.16 | 38,745 |
| 2023-11-28 | $6.60 | $7.00 | $6.51 | $6.78 | $6.78 | 24,854 |
| 2023-11-27 | $6.90 | $7.07 | $6.50 | $6.65 | $6.65 | 32,150 |
| 2023-11-24 | $6.50 | $6.79 | $6.50 | $6.64 | $6.64 | 54,039 |
| 2023-11-22 | $6.93 | $6.96 | $6.30 | $6.41 | $6.41 | 26,973 |
| 2023-11-21 | $7.32 | $7.32 | $6.66 | $6.76 | $6.76 | 25,044 |
| 2023-11-20 | $6.76 | $6.96 | $6.55 | $6.76 | $6.76 | 23,367 |
| 2023-11-17 | $7.11 | $7.16 | $6.50 | $6.52 | $6.52 | 34,760 |
| 2023-11-16 | $7.50 | $7.55 | $7.25 | $7.26 | $7.26 | 11,696 |
| 2023-11-15 | $7.67 | $7.82 | $7.31 | $7.70 | $7.70 | 28,757 |
| 2023-11-14 | $7.35 | $8.00 | $7.21 | $7.44 | $7.44 | 25,075 |
| 2023-11-13 | $7.79 | $7.79 | $7.25 | $7.35 | $7.35 | 32,701 |
| 2023-11-10 | $7.40 | $7.80 | $7.17 | $7.80 | $7.80 | 31,201 |
| 2023-11-09 | $7.35 | $7.79 | $7.30 | $7.57 | $7.57 | 72,955 |
| 2023-11-08 | $6.30 | $6.82 | $6.30 | $6.80 | $6.80 | 18,532 |
| 2023-11-07 | $6.29 | $6.30 | $5.78 | $6.20 | $6.20 | 30,912 |
| 2023-11-06 | $6.18 | $6.50 | $6.05 | $6.25 | $6.25 | 23,373 |
| 2023-11-03 | $5.94 | $6.21 | $5.72 | $6.01 | $6.01 | 36,061 |
| 2023-11-02 | $5.09 | $5.89 | $5.09 | $5.89 | $5.89 | 36,502 |
| 2023-11-01 | $5.15 | $5.15 | $4.95 | $5.04 | $5.04 | 13,519 |
| 2023-10-31 | $5.31 | $5.31 | $5.00 | $5.27 | $5.27 | 12,365 |
| 2023-10-30 | $5.37 | $5.37 | $5.10 | $5.28 | $5.28 | 18,513 |
| 2023-10-27 | $5.22 | $5.50 | $5.12 | $5.17 | $5.17 | 44,116 |
| 2023-10-26 | $5.39 | $5.69 | $4.97 | $5.21 | $5.21 | 52,659 |
| 2023-10-25 | $4.55 | $5.59 | $4.50 | $5.36 | $5.36 | 111,404 |
| 2023-10-24 | $4.22 | $4.60 | $4.13 | $4.38 | $4.38 | 70,279 |
| 2023-10-23 | $3.58 | $4.13 | $3.58 | $3.89 | $3.89 | 48,272 |
| 2023-10-20 | $3.87 | $3.87 | $3.55 | $3.58 | $3.58 | 15,736 |
| 2023-10-19 | $3.80 | $3.94 | $3.60 | $3.60 | $3.60 | 33,382 |
| 2023-10-18 | $4.24 | $4.24 | $3.81 | $3.84 | $3.84 | 21,696 |
| 2023-10-17 | $4.39 | $4.39 | $4.13 | $4.18 | $4.18 | 19,980 |
| 2023-10-16 | $4.24 | $4.51 | $4.12 | $4.21 | $4.21 | 17,246 |
| 2023-10-13 | $4.05 | $4.33 | $4.01 | $4.14 | $4.14 | 11,156 |
| 2023-10-12 | $4.14 | $4.18 | $4.02 | $4.05 | $4.05 | 10,082 |
| 2023-10-11 | $4.38 | $4.38 | $3.90 | $4.11 | $4.11 | 41,544 |
| 2023-10-10 | $4.14 | $4.54 | $4.06 | $4.44 | $4.44 | 40,718 |
| 2023-10-09 | $3.89 | $4.13 | $3.78 | $4.07 | $4.07 | 61,492 |
| 2023-10-06 | $3.90 | $3.91 | $3.80 | $3.86 | $3.86 | 45,290 |
| 2023-10-05 | $3.57 | $3.93 | $3.51 | $3.70 | $3.70 | 83,251 |
| 2023-10-04 | $3.79 | $3.79 | $3.33 | $3.55 | $3.55 | 64,302 |
| 2023-10-03 | $4.72 | $4.86 | $3.50 | $3.69 | $3.69 | 165,393 |
| 2023-10-02 | $5.75 | $6.30 | $4.62 | $4.82 | $4.82 | 90,439 |
| 2023-09-29 | $0.74 | $0.74 | $0.66 | $0.68 | $0.68 | 138,542 |
| 2023-09-28 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 179,578 |
| 2023-09-27 | $0.69 | $0.72 | $0.68 | $0.71 | $0.71 | 204,863 |
| 2023-09-26 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 40,120 |
| 2023-09-25 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 34,385 |
| 2023-09-22 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 82,005 |
| 2023-09-21 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 269,122 |
| 2023-09-20 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 37,881 |
| 2023-09-19 | $0.69 | $0.72 | $0.67 | $0.70 | $0.70 | 188,244 |
| 2023-09-18 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 79,010 |
| 2023-09-15 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 64,536 |
| 2023-09-14 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 105,687 |
| 2023-09-13 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 100,784 |
| 2023-09-12 | $0.72 | $0.76 | $0.70 | $0.71 | $0.71 | 236,378 |
| 2023-09-11 | $0.71 | $0.72 | $0.67 | $0.70 | $0.70 | 267,062 |
| 2023-09-08 | $0.74 | $0.76 | $0.71 | $0.72 | $0.72 | 163,122 |
| 2023-09-07 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 164,383 |
| 2023-09-06 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 223,471 |
| 2023-09-05 | $0.80 | $0.83 | $0.76 | $0.76 | $0.76 | 158,797 |
| 2023-09-01 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 161,212 |
| 2023-08-31 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 94,573 |
| 2023-08-30 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 106,007 |
| 2023-08-29 | $0.75 | $0.87 | $0.75 | $0.85 | $0.85 | 416,902 |
| 2023-08-28 | $0.74 | $0.79 | $0.74 | $0.77 | $0.77 | 203,677 |
| 2023-08-25 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 122,484 |
| 2023-08-24 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 277,314 |
| 2023-08-23 | $0.78 | $0.82 | $0.77 | $0.82 | $0.82 | 164,288 |
| 2023-08-22 | $0.80 | $0.85 | $0.77 | $0.79 | $0.79 | 110,180 |
| 2023-08-21 | $0.84 | $0.88 | $0.80 | $0.81 | $0.81 | 282,574 |
| 2023-08-18 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 278,039 |
| 2023-08-17 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 291,611 |
| 2023-08-16 | $0.81 | $0.85 | $0.75 | $0.78 | $0.78 | 504,416 |
| 2023-08-15 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 173,075 |
| 2023-08-14 | $0.83 | $0.89 | $0.83 | $0.88 | $0.88 | 194,670 |
| 2023-08-11 | $0.89 | $0.89 | $0.81 | $0.83 | $0.83 | 266,769 |
| 2023-08-10 | $0.84 | $0.90 | $0.84 | $0.89 | $0.89 | 283,504 |
| 2023-08-09 | $0.83 | $0.88 | $0.81 | $0.83 | $0.83 | 280,898 |
| 2023-08-08 | $0.80 | $0.85 | $0.79 | $0.81 | $0.81 | 277,957 |
| 2023-08-07 | $0.81 | $0.84 | $0.76 | $0.81 | $0.81 | 397,106 |
| 2023-08-04 | $0.87 | $0.87 | $0.81 | $0.82 | $0.82 | 226,941 |
| 2023-08-03 | $0.92 | $0.92 | $0.82 | $0.85 | $0.85 | 631,129 |
| 2023-08-02 | $0.94 | $1.02 | $0.90 | $0.92 | $0.92 | 366,581 |
| 2023-08-01 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 173,654 |
| 2023-07-31 | $1.00 | $1.02 | $0.93 | $0.98 | $0.98 | 230,618 |
| 2023-07-28 | $0.99 | $1.04 | $0.92 | $0.96 | $0.96 | 930,496 |
| 2023-07-27 | $1.15 | $1.16 | $0.96 | $1.00 | $1.00 | 489,740 |
| 2023-07-26 | $1.10 | $1.15 | $1.08 | $1.12 | $1.12 | 253,164 |
| 2023-07-25 | $1.12 | $1.17 | $1.07 | $1.13 | $1.13 | 316,252 |
| 2023-07-24 | $1.12 | $1.17 | $1.06 | $1.08 | $1.08 | 416,181 |
| 2023-07-21 | $1.12 | $1.18 | $1.06 | $1.18 | $1.18 | 588,650 |
| 2023-07-20 | $1.24 | $1.30 | $1.10 | $1.12 | $1.12 | 1,164,479 |
| 2023-07-19 | $1.08 | $1.22 | $1.08 | $1.16 | $1.16 | 965,251 |
| 2023-07-18 | $1.14 | $1.20 | $1.03 | $1.08 | $1.08 | 1,077,701 |
| 2023-07-17 | $1.25 | $1.34 | $1.11 | $1.17 | $1.17 | 1,192,041 |
| 2023-07-14 | $1.32 | $1.47 | $1.25 | $1.30 | $1.30 | 3,077,527 |
| 2023-07-13 | $1.02 | $1.35 | $1.02 | $1.27 | $1.27 | 2,285,440 |
| 2023-07-12 | $1.16 | $1.16 | $0.92 | $1.04 | $1.04 | 1,186,323 |
| 2023-07-11 | $1.10 | $1.17 | $0.99 | $1.02 | $1.02 | 2,081,037 |
| 2023-07-10 | $0.77 | $0.98 | $0.77 | $0.96 | $0.96 | 1,159,747 |
| 2023-07-07 | $0.79 | $0.83 | $0.75 | $0.76 | $0.76 | 237,099 |
| 2023-07-06 | $0.81 | $0.82 | $0.73 | $0.76 | $0.76 | 277,088 |
| 2023-07-05 | $0.79 | $0.85 | $0.77 | $0.82 | $0.82 | 287,179 |
| 2023-07-03 | $0.77 | $0.83 | $0.75 | $0.81 | $0.81 | 372,304 |
| 2023-06-30 | $0.76 | $0.79 | $0.73 | $0.75 | $0.75 | 140,312 |
| 2023-06-29 | $0.79 | $0.80 | $0.74 | $0.78 | $0.78 | 56,344 |
| 2023-06-28 | $0.74 | $0.79 | $0.73 | $0.77 | $0.77 | 53,519 |
| 2023-06-27 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 131,994 |
| 2023-06-26 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 110,122 |
| 2023-06-23 | $0.74 | $0.81 | $0.74 | $0.78 | $0.78 | 144,153 |
| 2023-06-22 | $0.80 | $0.85 | $0.73 | $0.75 | $0.75 | 311,376 |
| 2023-06-21 | $0.72 | $0.82 | $0.70 | $0.78 | $0.78 | 599,379 |
| 2023-06-20 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 123,162 |
| 2023-06-16 | $0.69 | $0.72 | $0.67 | $0.71 | $0.71 | 148,893 |
| 2023-06-15 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 126,959 |
| 2023-06-14 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 146,568 |
| 2023-06-13 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 136,712 |
| 2023-06-12 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 41,884 |
| 2023-06-09 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 26,927 |
| 2023-06-08 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 98,203 |
| 2023-06-07 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 74,599 |
| 2023-06-06 | $0.68 | $0.72 | $0.65 | $0.70 | $0.70 | 79,480 |
| 2023-06-05 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 149,787 |
| 2023-06-02 | $0.66 | $0.71 | $0.65 | $0.68 | $0.68 | 156,546 |
| 2023-06-01 | $0.64 | $0.69 | $0.63 | $0.67 | $0.67 | 178,735 |
| 2023-05-31 | $0.74 | $0.74 | $0.62 | $0.64 | $0.64 | 443,484 |
| 2023-05-30 | $0.75 | $0.76 | $0.70 | $0.76 | $0.76 | 202,890 |
| 2023-05-26 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 57,519 |
| 2023-05-25 | $0.80 | $0.80 | $0.68 | $0.72 | $0.72 | 333,517 |
| 2023-05-24 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 38,417 |
| 2023-05-23 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 39,778 |
| 2023-05-22 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 97,249 |
| 2023-05-19 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 49,485 |
| 2023-05-18 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 56,890 |
| 2023-05-17 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 54,863 |
| 2023-05-16 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 111,104 |
| 2023-05-15 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 31,704 |
| 2023-05-12 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 164,973 |
| 2023-05-11 | $0.84 | $0.87 | $0.79 | $0.79 | $0.79 | 111,834 |
| 2023-05-10 | $0.84 | $0.90 | $0.83 | $0.84 | $0.84 | 93,737 |
| 2023-05-09 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 55,287 |
| 2023-05-08 | $0.82 | $0.85 | $0.80 | $0.82 | $0.82 | 98,164 |
| 2023-05-05 | $0.83 | $0.89 | $0.81 | $0.85 | $0.85 | 123,152 |
| 2023-05-04 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 98,311 |
| 2023-05-03 | $0.88 | $0.89 | $0.79 | $0.80 | $0.80 | 224,601 |
| 2023-05-02 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 119,247 |
| 2023-05-01 | $0.90 | $0.95 | $0.84 | $0.92 | $0.92 | 257,161 |
| 2023-04-28 | $0.87 | $0.90 | $0.86 | $0.86 | $0.86 | 94,102 |
| 2023-04-27 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 88,758 |
| 2023-04-26 | $0.92 | $0.93 | $0.86 | $0.92 | $0.92 | 249,573 |
| 2023-04-25 | $0.84 | $0.89 | $0.81 | $0.84 | $0.84 | 106,691 |
| 2023-04-24 | $0.87 | $0.90 | $0.84 | $0.85 | $0.85 | 126,419 |
| 2023-04-21 | $0.85 | $0.91 | $0.85 | $0.88 | $0.88 | 91,510 |
| 2023-04-20 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 197,357 |
| 2023-04-19 | $0.99 | $1.01 | $0.94 | $0.96 | $0.96 | 331,353 |
| 2023-04-18 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 204,773 |
| 2023-04-17 | $1.15 | $1.16 | $1.01 | $1.03 | $1.03 | 448,932 |
| 2023-04-14 | $1.19 | $1.25 | $1.11 | $1.17 | $1.17 | 589,806 |
| 2023-04-13 | $1.05 | $1.20 | $1.05 | $1.15 | $1.15 | 556,735 |
| 2023-04-12 | $1.08 | $1.18 | $1.05 | $1.05 | $1.05 | 739,807 |
| 2023-04-11 | $0.88 | $1.08 | $0.88 | $1.05 | $1.05 | 815,088 |
| 2023-04-10 | $0.77 | $0.88 | $0.76 | $0.83 | $0.83 | 248,641 |
| 2023-04-06 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 60,245 |
| 2023-04-05 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 114,479 |
| 2023-04-04 | $0.79 | $0.81 | $0.76 | $0.78 | $0.78 | 135,833 |
| 2023-04-03 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 50,556 |
| 2023-03-31 | $0.79 | $0.84 | $0.76 | $0.78 | $0.78 | 140,199 |
| 2023-03-30 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 106,089 |
| 2023-03-29 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 68,360 |
| 2023-03-28 | $0.79 | $0.85 | $0.74 | $0.78 | $0.78 | 142,269 |
| 2023-03-27 | $0.78 | $0.83 | $0.78 | $0.79 | $0.79 | 52,493 |
| 2023-03-24 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 114,751 |
| 2023-03-23 | $0.86 | $0.89 | $0.82 | $0.82 | $0.82 | 248,132 |
| 2023-03-22 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 136,044 |
| 2023-03-21 | $0.81 | $0.88 | $0.81 | $0.88 | $0.88 | 155,218 |
| 2023-03-20 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 174,240 |
| 2023-03-17 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 208,459 |
| 2023-03-16 | $0.85 | $0.91 | $0.83 | $0.86 | $0.86 | 105,095 |
| 2023-03-15 | $0.86 | $0.94 | $0.82 | $0.85 | $0.85 | 128,531 |
| 2023-03-14 | $0.89 | $0.97 | $0.88 | $0.92 | $0.92 | 296,450 |
| 2023-03-13 | $0.81 | $0.91 | $0.75 | $0.83 | $0.83 | 581,008 |
| 2023-03-10 | $0.76 | $0.77 | $0.72 | $0.74 | $0.74 | 158,161 |
| 2023-03-09 | $0.83 | $0.84 | $0.77 | $0.78 | $0.78 | 137,116 |
| 2023-03-08 | $0.90 | $0.92 | $0.82 | $0.84 | $0.84 | 141,953 |
| 2023-03-07 | $0.96 | $0.97 | $0.90 | $0.92 | $0.92 | 89,592 |
| 2023-03-06 | $0.94 | $0.99 | $0.91 | $0.97 | $0.97 | 109,692 |
| 2023-03-03 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 121,701 |
| 2023-03-02 | $1.03 | $1.04 | $0.94 | $0.98 | $0.98 | 280,239 |
| 2023-03-01 | $1.09 | $1.10 | $1.01 | $1.05 | $1.05 | 125,073 |
| 2023-02-28 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 99,372 |
| 2023-02-27 | $1.03 | $1.08 | $1.01 | $1.02 | $1.02 | 83,059 |
| 2023-02-24 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 122,635 |
| 2023-02-23 | $1.07 | $1.12 | $1.03 | $1.05 | $1.05 | 117,111 |
| 2023-02-22 | $1.10 | $1.13 | $1.06 | $1.07 | $1.07 | 182,659 |
| 2023-02-21 | $1.13 | $1.16 | $1.08 | $1.10 | $1.10 | 127,472 |
| 2023-02-17 | $1.09 | $1.16 | $1.06 | $1.14 | $1.14 | 150,230 |
| 2023-02-16 | $1.21 | $1.30 | $1.11 | $1.13 | $1.13 | 583,241 |
| 2023-02-15 | $1.21 | $1.26 | $1.16 | $1.21 | $1.21 | 452,185 |
| 2023-02-14 | $1.03 | $1.19 | $1.03 | $1.18 | $1.18 | 358,139 |
| 2023-02-13 | $1.01 | $1.07 | $1.01 | $1.03 | $1.03 | 304,459 |
| 2023-02-10 | $1.08 | $1.14 | $1.02 | $1.09 | $1.09 | 335,011 |
| 2023-02-09 | $1.29 | $1.32 | $1.13 | $1.13 | $1.13 | 544,992 |
| 2023-02-08 | $1.33 | $1.38 | $1.26 | $1.28 | $1.28 | 209,976 |
| 2023-02-07 | $1.40 | $1.41 | $1.30 | $1.36 | $1.36 | 359,550 |
| 2023-02-06 | $1.30 | $1.32 | $1.20 | $1.31 | $1.31 | 467,852 |
| 2023-02-03 | $1.45 | $1.49 | $1.31 | $1.33 | $1.33 | 721,847 |
| 2023-02-02 | $1.57 | $1.60 | $1.50 | $1.53 | $1.53 | 744,916 |
| 2023-02-01 | $1.43 | $1.52 | $1.41 | $1.49 | $1.49 | 671,665 |
| 2023-01-31 | $1.31 | $1.44 | $1.31 | $1.40 | $1.40 | 460,467 |
| 2023-01-30 | $1.39 | $1.39 | $1.26 | $1.31 | $1.31 | 489,404 |
| 2023-01-27 | $1.44 | $1.47 | $1.38 | $1.41 | $1.41 | 336,102 |
| 2023-01-26 | $1.50 | $1.54 | $1.39 | $1.45 | $1.45 | 619,909 |
| 2023-01-25 | $1.45 | $1.47 | $1.39 | $1.46 | $1.46 | 431,617 |
| 2023-01-24 | $1.60 | $1.60 | $1.39 | $1.41 | $1.41 | 795,357 |
| 2023-01-23 | $1.56 | $1.68 | $1.56 | $1.61 | $1.61 | 1,096,026 |
| 2023-01-20 | $1.52 | $1.59 | $1.43 | $1.54 | $1.54 | 1,398,913 |
| 2023-01-19 | $1.21 | $1.45 | $1.21 | $1.45 | $1.45 | 937,135 |
| 2023-01-18 | $1.50 | $1.61 | $1.22 | $1.28 | $1.28 | 1,981,119 |
| 2023-01-17 | $1.40 | $1.58 | $1.39 | $1.49 | $1.49 | 3,090,615 |
| 2023-01-13 | $1.19 | $1.59 | $1.13 | $1.29 | $1.29 | 4,848,598 |
| 2023-01-12 | $0.81 | $1.10 | $0.81 | $1.07 | $1.07 | 1,485,165 |
| 2023-01-11 | $0.80 | $0.80 | $0.74 | $0.78 | $0.78 | 289,124 |
| 2023-01-10 | $0.76 | $0.79 | $0.72 | $0.78 | $0.78 | 316,589 |
| 2023-01-09 | $0.64 | $0.80 | $0.64 | $0.72 | $0.72 | 771,603 |
| 2023-01-06 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 81,531 |
| 2023-01-05 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 98,600 |
| 2023-01-04 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 147,714 |
| 2023-01-03 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 61,741 |
| 2022-12-30 | $0.52 | $0.57 | $0.50 | $0.57 | $0.57 | 145,705 |
| 2022-12-29 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 84,813 |
| 2022-12-28 | $0.55 | $0.57 | $0.45 | $0.47 | $0.47 | 338,147 |
| 2022-12-27 | $0.62 | $0.62 | $0.55 | $0.55 | $0.55 | 169,732 |
| 2022-12-23 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 136,358 |
| 2022-12-22 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 241,895 |
| 2022-12-21 | $0.69 | $0.70 | $0.61 | $0.63 | $0.63 | 197,286 |
| 2022-12-20 | $0.70 | $0.72 | $0.67 | $0.67 | $0.67 | 130,629 |
| 2022-12-19 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 72,807 |
| 2022-12-16 | $0.74 | $0.75 | $0.69 | $0.69 | $0.69 | 185,442 |
| 2022-12-15 | $0.79 | $0.80 | $0.73 | $0.73 | $0.73 | 147,816 |
| 2022-12-14 | $0.78 | $0.83 | $0.76 | $0.80 | $0.80 | 206,066 |
| 2022-12-13 | $0.86 | $0.96 | $0.74 | $0.77 | $0.77 | 1,934,655 |
| 2022-12-12 | $0.72 | $0.77 | $0.68 | $0.74 | $0.74 | 222,820 |
| 2022-12-09 | $0.69 | $0.75 | $0.68 | $0.73 | $0.73 | 162,590 |
| 2022-12-08 | $0.70 | $0.70 | $0.63 | $0.67 | $0.67 | 115,674 |
| 2022-12-07 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 138,257 |
| 2022-12-06 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 180,942 |
| 2022-12-05 | $0.75 | $0.77 | $0.71 | $0.72 | $0.72 | 163,470 |
| 2022-12-02 | $0.74 | $0.75 | $0.69 | $0.74 | $0.74 | 140,050 |
| 2022-12-01 | $0.73 | $0.76 | $0.72 | $0.74 | $0.74 | 166,870 |
| 2022-11-30 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 143,398 |
| 2022-11-29 | $0.71 | $0.74 | $0.69 | $0.71 | $0.71 | 102,270 |
| 2022-11-28 | $0.69 | $0.73 | $0.69 | $0.69 | $0.69 | 116,612 |
| 2022-11-25 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 29,718 |
| 2022-11-23 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 57,660 |
| 2022-11-22 | $0.69 | $0.74 | $0.68 | $0.71 | $0.71 | 90,234 |
| 2022-11-21 | $0.75 | $0.79 | $0.66 | $0.69 | $0.69 | 418,659 |
| 2022-11-18 | $0.74 | $0.81 | $0.73 | $0.74 | $0.74 | 165,331 |
| 2022-11-17 | $0.83 | $0.88 | $0.72 | $0.77 | $0.77 | 394,165 |
| 2022-11-16 | $0.90 | $0.93 | $0.82 | $0.82 | $0.82 | 137,874 |
| 2022-11-15 | $0.82 | $0.94 | $0.81 | $0.89 | $0.89 | 303,694 |
| 2022-11-14 | $0.80 | $0.81 | $0.74 | $0.78 | $0.78 | 92,916 |
| 2022-11-11 | $0.74 | $0.75 | $0.68 | $0.73 | $0.73 | 175,374 |
| 2022-11-10 | $0.70 | $0.75 | $0.68 | $0.72 | $0.72 | 114,286 |
| 2022-11-09 | $0.75 | $0.77 | $0.69 | $0.70 | $0.70 | 144,276 |
| 2022-11-08 | $0.77 | $0.81 | $0.73 | $0.74 | $0.74 | 148,231 |
| 2022-11-07 | $0.83 | $0.83 | $0.77 | $0.77 | $0.77 | 106,984 |
| 2022-11-04 | $0.82 | $0.86 | $0.79 | $0.83 | $0.83 | 186,178 |
| 2022-11-03 | $0.72 | $0.79 | $0.72 | $0.79 | $0.79 | 44,786 |
| 2022-11-02 | $0.74 | $0.85 | $0.71 | $0.72 | $0.72 | 181,057 |
| 2022-11-01 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 128,346 |
| 2022-10-31 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 53,078 |
| 2022-10-28 | $0.76 | $0.80 | $0.74 | $0.77 | $0.77 | 56,199 |
| 2022-10-27 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 91,527 |
| 2022-10-26 | $0.75 | $0.81 | $0.75 | $0.79 | $0.79 | 142,173 |
| 2022-10-25 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 55,624 |
| 2022-10-24 | $0.81 | $0.81 | $0.70 | $0.72 | $0.72 | 213,975 |
| 2022-10-21 | $0.79 | $0.83 | $0.77 | $0.79 | $0.79 | 53,516 |
| 2022-10-20 | $0.83 | $0.88 | $0.80 | $0.80 | $0.80 | 175,863 |
| 2022-10-19 | $0.82 | $0.90 | $0.79 | $0.86 | $0.86 | 59,146 |
| 2022-10-18 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 80,160 |
| 2022-10-17 | $0.83 | $0.88 | $0.81 | $0.84 | $0.84 | 25,635 |
| 2022-10-14 | $0.84 | $0.88 | $0.80 | $0.82 | $0.82 | 74,484 |
| 2022-10-13 | $0.81 | $0.86 | $0.75 | $0.84 | $0.84 | 119,554 |
| 2022-10-12 | $0.87 | $0.89 | $0.79 | $0.81 | $0.81 | 98,992 |
| 2022-10-11 | $0.86 | $0.90 | $0.84 | $0.86 | $0.86 | 82,775 |
| 2022-10-10 | $0.93 | $0.93 | $0.77 | $0.88 | $0.88 | 143,874 |
| 2022-10-07 | $0.98 | $1.04 | $0.92 | $0.94 | $0.94 | 78,124 |
| 2022-10-06 | $1.02 | $1.04 | $0.98 | $1.01 | $1.01 | 100,226 |
| 2022-10-05 | $1.02 | $1.06 | $0.98 | $1.02 | $1.02 | 81,574 |
| 2022-10-04 | $1.00 | $1.08 | $0.98 | $1.03 | $1.03 | 191,001 |
| 2022-10-03 | $0.97 | $0.98 | $0.92 | $0.97 | $0.97 | 55,132 |
| 2022-09-30 | $0.91 | $0.99 | $0.91 | $0.98 | $0.98 | 75,928 |
| 2022-09-29 | $1.03 | $1.03 | $0.90 | $0.92 | $0.92 | 112,366 |
| 2022-09-28 | $0.89 | $1.01 | $0.89 | $1.00 | $1.00 | 197,010 |
| 2022-09-27 | $0.94 | $0.97 | $0.88 | $0.92 | $0.92 | 320,218 |
| 2022-09-26 | $0.94 | $0.99 | $0.90 | $0.92 | $0.92 | 94,532 |
| 2022-09-23 | $0.98 | $1.00 | $0.90 | $0.93 | $0.93 | 174,330 |
| 2022-09-22 | $1.04 | $1.05 | $0.97 | $0.98 | $0.98 | 168,734 |
| 2022-09-21 | $1.05 | $1.10 | $1.01 | $1.03 | $1.03 | 233,070 |
| 2022-09-20 | $1.17 | $1.17 | $1.03 | $1.06 | $1.06 | 354,380 |
| 2022-09-19 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | 186,639 |
| 2022-09-16 | $1.19 | $1.20 | $1.15 | $1.17 | $1.17 | 125,218 |
| 2022-09-15 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 110,080 |
| 2022-09-14 | $1.22 | $1.23 | $1.17 | $1.21 | $1.21 | 100,870 |
| 2022-09-13 | $1.25 | $1.26 | $1.20 | $1.20 | $1.20 | 192,409 |
| 2022-09-12 | $1.34 | $1.36 | $1.28 | $1.28 | $1.28 | 99,582 |
| 2022-09-09 | $1.30 | $1.34 | $1.28 | $1.33 | $1.33 | 180,409 |
| 2022-09-08 | $1.20 | $1.27 | $1.19 | $1.27 | $1.27 | 135,022 |
| 2022-09-07 | $1.17 | $1.24 | $1.17 | $1.24 | $1.24 | 75,320 |
| 2022-09-06 | $1.22 | $1.25 | $1.17 | $1.18 | $1.18 | 288,495 |
| 2022-09-02 | $1.22 | $1.26 | $1.19 | $1.20 | $1.20 | 271,513 |
| 2022-09-01 | $1.20 | $1.22 | $1.15 | $1.22 | $1.22 | 246,190 |
| 2022-08-31 | $1.21 | $1.26 | $1.20 | $1.22 | $1.22 | 169,587 |
| 2022-08-30 | $1.25 | $1.28 | $1.18 | $1.20 | $1.20 | 427,722 |
| 2022-08-29 | $1.25 | $1.31 | $1.24 | $1.24 | $1.24 | 195,827 |
| 2022-08-26 | $1.41 | $1.42 | $1.28 | $1.29 | $1.29 | 321,498 |
| 2022-08-25 | $1.31 | $1.38 | $1.30 | $1.37 | $1.37 | 203,179 |
| 2022-08-24 | $1.27 | $1.32 | $1.25 | $1.30 | $1.30 | 258,897 |
| 2022-08-23 | $1.29 | $1.32 | $1.25 | $1.28 | $1.28 | 258,906 |
| 2022-08-22 | $1.27 | $1.31 | $1.25 | $1.27 | $1.27 | 222,662 |
| 2022-08-19 | $1.41 | $1.41 | $1.28 | $1.30 | $1.30 | 628,552 |
| 2022-08-18 | $1.46 | $1.47 | $1.42 | $1.43 | $1.43 | 184,040 |
| 2022-08-17 | $1.51 | $1.51 | $1.43 | $1.45 | $1.45 | 326,028 |
| 2022-08-16 | $1.62 | $1.62 | $1.51 | $1.51 | $1.51 | 332,932 |
| 2022-08-15 | $1.59 | $1.67 | $1.56 | $1.63 | $1.63 | 512,674 |
| 2022-08-12 | $1.59 | $1.68 | $1.52 | $1.64 | $1.64 | 488,034 |
| 2022-08-11 | $1.62 | $1.72 | $1.56 | $1.59 | $1.59 | 641,561 |
| 2022-08-10 | $1.49 | $1.56 | $1.45 | $1.55 | $1.55 | 436,787 |
| 2022-08-09 | $1.52 | $1.53 | $1.41 | $1.42 | $1.42 | 408,018 |
| 2022-08-08 | $1.57 | $1.63 | $1.52 | $1.55 | $1.55 | 491,297 |
| 2022-08-05 | $1.52 | $1.53 | $1.44 | $1.52 | $1.52 | 391,960 |
| 2022-08-04 | $1.49 | $1.58 | $1.49 | $1.53 | $1.53 | 633,177 |
| 2022-08-03 | $1.49 | $1.53 | $1.44 | $1.50 | $1.50 | 399,560 |
| 2022-08-02 | $1.38 | $1.48 | $1.34 | $1.45 | $1.45 | 744,084 |
| 2022-08-01 | $1.49 | $1.50 | $1.39 | $1.39 | $1.39 | 529,376 |
| 2022-07-29 | $1.53 | $1.57 | $1.47 | $1.51 | $1.51 | 649,880 |
| 2022-07-28 | $1.59 | $1.66 | $1.52 | $1.57 | $1.57 | 367,482 |
| 2022-07-27 | $1.56 | $1.68 | $1.53 | $1.63 | $1.63 | 534,665 |
| 2022-07-26 | $1.49 | $1.56 | $1.47 | $1.56 | $1.56 | 455,285 |
| 2022-07-25 | $1.73 | $1.74 | $1.46 | $1.48 | $1.48 | 1,656,808 |
| 2022-07-22 | $2.13 | $2.13 | $1.70 | $1.70 | $1.70 | 1,316,384 |
| 2022-07-21 | $2.09 | $2.18 | $2.02 | $2.11 | $2.11 | 690,193 |
| 2022-07-20 | $1.93 | $2.08 | $1.92 | $2.06 | $2.06 | 1,159,119 |
| 2022-07-19 | $1.81 | $1.90 | $1.78 | $1.88 | $1.88 | 1,018,721 |
| 2022-07-18 | $1.92 | $2.05 | $1.77 | $1.79 | $1.79 | 1,523,584 |
| 2022-07-15 | $1.82 | $1.92 | $1.81 | $1.85 | $1.85 | 320,295 |
| 2022-07-14 | $1.70 | $1.79 | $1.65 | $1.76 | $1.76 | 353,105 |
| 2022-07-13 | $1.75 | $1.81 | $1.70 | $1.73 | $1.73 | 243,899 |
| 2022-07-12 | $1.84 | $1.87 | $1.75 | $1.78 | $1.78 | 268,349 |
| 2022-07-11 | $1.79 | $1.92 | $1.74 | $1.85 | $1.85 | 492,788 |
| 2022-07-08 | $1.76 | $1.91 | $1.72 | $1.87 | $1.87 | 476,584 |
| 2022-07-07 | $1.71 | $1.82 | $1.71 | $1.81 | $1.81 | 482,744 |
| 2022-07-06 | $1.92 | $1.92 | $1.67 | $1.70 | $1.70 | 856,434 |
| 2022-07-05 | $1.71 | $1.87 | $1.65 | $1.86 | $1.86 | 701,696 |
| 2022-07-01 | $1.78 | $1.92 | $1.76 | $1.77 | $1.77 | 987,355 |
| 2022-06-30 | $1.97 | $1.97 | $1.66 | $1.68 | $1.68 | 1,357,214 |
| 2022-06-29 | $2.16 | $2.17 | $1.85 | $2.13 | $2.13 | 2,091,799 |
| 2022-06-28 | $2.05 | $2.59 | $2.05 | $2.14 | $2.14 | 3,524,331 |
| 2022-06-27 | $1.69 | $2.06 | $1.57 | $2.02 | $2.02 | 1,909,970 |
| 2022-06-24 | $1.51 | $1.71 | $1.49 | $1.64 | $1.64 | 1,815,212 |
| 2022-06-23 | $1.33 | $1.96 | $1.31 | $1.44 | $1.44 | 11,358,848 |
| 2022-06-22 | $1.30 | $1.41 | $1.30 | $1.32 | $1.32 | 119,835 |
| 2022-06-21 | $1.26 | $1.41 | $1.26 | $1.37 | $1.37 | 257,731 |
| 2022-06-17 | $1.23 | $1.29 | $1.21 | $1.21 | $1.21 | 879,726 |
| 2022-06-16 | $1.27 | $1.29 | $1.21 | $1.21 | $1.21 | 280,435 |
| 2022-06-15 | $1.27 | $1.39 | $1.27 | $1.35 | $1.35 | 212,819 |
| 2022-06-14 | $1.25 | $1.31 | $1.21 | $1.28 | $1.28 | 241,254 |
| 2022-06-13 | $1.35 | $1.40 | $1.25 | $1.26 | $1.26 | 351,459 |
| 2022-06-10 | $1.53 | $1.57 | $1.42 | $1.50 | $1.50 | 125,672 |
| 2022-06-09 | $1.66 | $1.66 | $1.50 | $1.56 | $1.56 | 183,614 |
| 2022-06-08 | $1.65 | $1.75 | $1.60 | $1.68 | $1.68 | 163,556 |
| 2022-06-07 | $1.62 | $1.66 | $1.53 | $1.66 | $1.66 | 108,887 |
| 2022-06-06 | $1.75 | $1.78 | $1.55 | $1.60 | $1.60 | 196,483 |
| 2022-06-03 | $1.76 | $1.79 | $1.62 | $1.66 | $1.66 | 408,992 |
| 2022-06-02 | $1.60 | $1.78 | $1.60 | $1.76 | $1.76 | 182,015 |
| 2022-06-01 | $1.70 | $1.73 | $1.56 | $1.61 | $1.61 | 187,021 |
| 2022-05-31 | $1.61 | $1.88 | $1.61 | $1.68 | $1.68 | 418,997 |
| 2022-05-27 | $1.51 | $1.61 | $1.49 | $1.59 | $1.59 | 274,817 |
| 2022-05-26 | $1.45 | $1.50 | $1.35 | $1.48 | $1.48 | 243,808 |
| 2022-05-25 | $1.38 | $1.46 | $1.35 | $1.45 | $1.45 | 72,698 |
| 2022-05-24 | $1.42 | $1.42 | $1.30 | $1.34 | $1.34 | 144,713 |
| 2022-05-23 | $1.56 | $1.56 | $1.40 | $1.46 | $1.46 | 123,505 |
| 2022-05-20 | $1.62 | $1.62 | $1.40 | $1.50 | $1.50 | 216,356 |
| 2022-05-19 | $1.53 | $1.65 | $1.48 | $1.56 | $1.56 | 198,112 |
| 2022-05-18 | $1.57 | $1.58 | $1.43 | $1.46 | $1.46 | 330,226 |
| 2022-05-17 | $1.50 | $1.60 | $1.48 | $1.60 | $1.60 | 200,664 |
| 2022-05-16 | $1.48 | $1.55 | $1.41 | $1.41 | $1.41 | 174,268 |
| 2022-05-13 | $1.42 | $1.55 | $1.42 | $1.52 | $1.52 | 323,042 |
| 2022-05-12 | $1.14 | $1.45 | $1.14 | $1.39 | $1.39 | 438,776 |
| 2022-05-11 | $1.36 | $1.49 | $1.25 | $1.25 | $1.25 | 527,805 |
| 2022-05-10 | $1.70 | $1.73 | $1.44 | $1.48 | $1.48 | 531,768 |
| 2022-05-09 | $1.78 | $1.82 | $1.57 | $1.63 | $1.63 | 475,011 |
| 2022-05-06 | $2.10 | $2.10 | $1.83 | $1.88 | $1.88 | 443,093 |
| 2022-05-05 | $2.36 | $2.38 | $2.11 | $2.13 | $2.13 | 243,001 |
| 2022-05-04 | $2.33 | $2.45 | $2.19 | $2.43 | $2.43 | 279,317 |
| 2022-05-03 | $2.44 | $2.50 | $2.25 | $2.33 | $2.33 | 228,556 |
| 2022-05-02 | $2.40 | $2.45 | $2.32 | $2.44 | $2.44 | 116,135 |
| 2022-04-29 | $2.58 | $2.69 | $2.36 | $2.37 | $2.37 | 187,562 |
| 2022-04-28 | $2.45 | $2.63 | $2.43 | $2.58 | $2.58 | 193,362 |
| 2022-04-27 | $2.55 | $2.70 | $2.40 | $2.44 | $2.44 | 186,568 |
| 2022-04-26 | $2.64 | $2.67 | $2.51 | $2.51 | $2.51 | 104,981 |
| 2022-04-25 | $2.52 | $2.74 | $2.46 | $2.69 | $2.69 | 178,182 |
| 2022-04-22 | $2.52 | $2.64 | $2.42 | $2.58 | $2.58 | 253,902 |
| 2022-04-21 | $2.74 | $2.78 | $2.50 | $2.51 | $2.51 | 343,772 |
| 2022-04-20 | $2.92 | $2.92 | $2.65 | $2.74 | $2.74 | 382,034 |
| 2022-04-19 | $2.75 | $2.91 | $2.64 | $2.86 | $2.86 | 231,353 |
| 2022-04-18 | $2.74 | $2.79 | $2.60 | $2.74 | $2.74 | 423,387 |
| 2022-04-14 | $2.80 | $3.08 | $2.79 | $2.80 | $2.80 | 858,808 |
| 2022-04-13 | $2.60 | $2.84 | $2.60 | $2.77 | $2.77 | 297,874 |
| 2022-04-12 | $2.71 | $2.79 | $2.50 | $2.55 | $2.55 | 280,313 |
| 2022-04-11 | $2.80 | $2.80 | $2.62 | $2.68 | $2.68 | 325,124 |
| 2022-04-08 | $2.98 | $3.00 | $2.80 | $2.80 | $2.80 | 169,807 |
| 2022-04-07 | $2.94 | $3.04 | $2.81 | $2.96 | $2.96 | 295,475 |
| 2022-04-06 | $3.02 | $3.02 | $2.81 | $2.89 | $2.89 | 310,233 |
| 2022-04-05 | $3.23 | $3.23 | $2.98 | $3.09 | $3.09 | 244,480 |
| 2022-04-04 | $3.07 | $3.27 | $3.06 | $3.17 | $3.17 | 278,404 |
| 2022-04-01 | $3.01 | $3.06 | $2.86 | $3.00 | $3.00 | 402,759 |
| 2022-03-31 | $3.33 | $3.33 | $2.96 | $2.98 | $2.98 | 541,814 |
| 2022-03-30 | $3.44 | $3.59 | $3.21 | $3.21 | $3.21 | 300,787 |
| 2022-03-29 | $3.45 | $3.75 | $3.33 | $3.44 | $3.44 | 781,142 |
| 2022-03-28 | $3.47 | $3.58 | $3.26 | $3.43 | $3.43 | 491,343 |
| 2022-03-25 | $3.52 | $3.60 | $3.17 | $3.22 | $3.22 | 620,912 |
| 2022-03-24 | $3.61 | $3.64 | $3.31 | $3.60 | $3.60 | 585,321 |
| 2022-03-23 | $3.68 | $4.03 | $3.43 | $3.57 | $3.57 | 895,793 |
| 2022-03-22 | $3.49 | $3.74 | $3.46 | $3.49 | $3.49 | 567,554 |
| 2022-03-21 | $3.35 | $3.49 | $3.23 | $3.36 | $3.36 | 174,199 |
| 2022-03-18 | $3.30 | $3.64 | $3.27 | $3.50 | $3.50 | 546,226 |
| 2022-03-17 | $3.08 | $3.52 | $3.03 | $3.32 | $3.32 | 494,513 |
| 2022-03-16 | $3.06 | $3.28 | $2.96 | $3.26 | $3.26 | 465,478 |
| 2022-03-15 | $2.50 | $2.69 | $2.28 | $2.68 | $2.68 | 640,144 |
| 2022-03-14 | $3.02 | $3.02 | $2.38 | $2.55 | $2.55 | 702,216 |
| 2022-03-11 | $3.49 | $3.50 | $3.04 | $3.04 | $3.04 | 266,692 |
| 2022-03-10 | $3.42 | $3.45 | $3.26 | $3.38 | $3.38 | 103,477 |
| 2022-03-09 | $3.46 | $3.64 | $3.45 | $3.56 | $3.56 | 203,328 |
| 2022-03-08 | $3.26 | $3.42 | $3.08 | $3.29 | $3.29 | 258,159 |
| 2022-03-07 | $3.34 | $3.41 | $3.20 | $3.21 | $3.21 | 177,626 |
| 2022-03-04 | $3.56 | $3.59 | $3.30 | $3.30 | $3.30 | 261,332 |
| 2022-03-03 | $4.02 | $4.03 | $3.60 | $3.67 | $3.67 | 219,233 |
| 2022-03-02 | $3.95 | $4.12 | $3.88 | $4.00 | $4.00 | 103,665 |
| 2022-03-01 | $4.10 | $4.23 | $3.88 | $3.94 | $3.94 | 251,769 |
| 2022-02-28 | $3.70 | $4.11 | $3.68 | $3.95 | $3.95 | 235,900 |
| 2022-02-25 | $3.83 | $3.83 | $3.57 | $3.75 | $3.75 | 206,090 |
| 2022-02-24 | $3.10 | $3.80 | $3.06 | $3.75 | $3.75 | 305,404 |
| 2022-02-23 | $3.84 | $3.94 | $3.42 | $3.43 | $3.43 | 331,907 |
| 2022-02-22 | $3.88 | $3.98 | $3.72 | $3.78 | $3.78 | 213,344 |
| 2022-02-18 | $4.20 | $4.30 | $3.92 | $4.02 | $4.02 | 182,261 |
| 2022-02-17 | $4.57 | $4.57 | $4.24 | $4.24 | $4.24 | 164,360 |
| 2022-02-16 | $4.43 | $4.80 | $4.43 | $4.58 | $4.58 | 311,059 |
| 2022-02-15 | $4.40 | $4.78 | $4.40 | $4.78 | $4.78 | 351,751 |
| 2022-02-14 | $4.29 | $4.50 | $4.12 | $4.18 | $4.18 | 171,458 |
| 2022-02-11 | $4.55 | $4.78 | $4.24 | $4.30 | $4.30 | 321,882 |
| 2022-02-10 | $4.34 | $4.98 | $4.34 | $4.59 | $4.59 | 505,486 |
| 2022-02-09 | $4.44 | $4.60 | $4.31 | $4.56 | $4.56 | 370,699 |
| 2022-02-08 | $4.21 | $4.34 | $4.04 | $4.31 | $4.31 | 207,186 |
| 2022-02-07 | $4.31 | $4.59 | $4.22 | $4.30 | $4.30 | 412,787 |
| 2022-02-04 | $3.99 | $4.30 | $3.91 | $4.24 | $4.24 | 364,282 |
| 2022-02-03 | $4.05 | $4.16 | $3.92 | $3.94 | $3.94 | 122,301 |
| 2022-02-02 | $4.49 | $4.50 | $4.12 | $4.18 | $4.18 | 170,364 |
| 2022-02-01 | $4.55 | $4.66 | $4.38 | $4.53 | $4.53 | 163,897 |
| 2022-01-31 | $3.97 | $4.44 | $3.96 | $4.42 | $4.42 | 215,580 |
| 2022-01-28 | $3.69 | $4.00 | $3.65 | $3.97 | $3.97 | 253,493 |
| 2022-01-27 | $4.20 | $4.20 | $3.72 | $3.76 | $3.76 | 287,159 |
| 2022-01-26 | $4.56 | $4.59 | $4.04 | $4.11 | $4.11 | 460,527 |
| 2022-01-25 | $4.48 | $4.56 | $4.33 | $4.39 | $4.39 | 310,453 |
| 2022-01-24 | $4.42 | $4.60 | $4.00 | $4.60 | $4.60 | 646,319 |
| 2022-01-21 | $5.29 | $5.29 | $4.71 | $4.76 | $4.76 | 346,155 |
| 2022-01-20 | $5.67 | $5.98 | $5.43 | $5.44 | $5.44 | 187,386 |
| 2022-01-19 | $5.32 | $5.75 | $5.32 | $5.54 | $5.54 | 217,671 |
| 2022-01-18 | $5.77 | $5.77 | $5.26 | $5.30 | $5.30 | 217,797 |
| 2022-01-14 | $5.84 | $5.93 | $5.63 | $5.88 | $5.88 | 176,943 |
| 2022-01-13 | $6.07 | $6.26 | $5.85 | $5.86 | $5.86 | 122,238 |
| 2022-01-12 | $6.45 | $6.46 | $6.05 | $6.16 | $6.16 | 159,703 |
| 2022-01-11 | $5.84 | $6.36 | $5.79 | $6.21 | $6.21 | 283,089 |
| 2022-01-10 | $5.71 | $5.93 | $5.60 | $5.89 | $5.89 | 256,946 |
| 2022-01-07 | $5.88 | $6.17 | $5.74 | $5.84 | $5.84 | 240,491 |
| 2022-01-06 | $6.09 | $6.10 | $5.62 | $5.88 | $5.88 | 371,689 |
| 2022-01-05 | $6.24 | $6.40 | $6.06 | $6.12 | $6.12 | 278,061 |
| 2022-01-04 | $6.81 | $6.87 | $6.18 | $6.36 | $6.36 | 257,970 |
| 2022-01-03 | $6.98 | $7.08 | $6.61 | $6.77 | $6.77 | 260,526 |
| 2021-12-31 | $7.06 | $7.20 | $6.70 | $6.70 | $6.70 | 341,870 |
| 2021-12-30 | $7.09 | $7.35 | $6.85 | $6.97 | $6.97 | 578,549 |
| 2021-12-29 | $7.43 | $7.50 | $6.92 | $6.99 | $6.99 | 257,437 |
| 2021-12-28 | $7.62 | $7.81 | $7.43 | $7.53 | $7.53 | 230,102 |
| 2021-12-27 | $8.30 | $8.30 | $7.63 | $7.73 | $7.73 | 303,539 |
| 2021-12-23 | $8.06 | $8.32 | $7.79 | $8.11 | $8.11 | 297,783 |
| 2021-12-22 | $7.86 | $8.24 | $7.83 | $8.06 | $8.06 | 247,798 |
| 2021-12-21 | $8.15 | $8.17 | $7.89 | $7.98 | $7.98 | 232,929 |
| 2021-12-20 | $8.07 | $8.18 | $7.70 | $7.80 | $7.80 | 241,234 |
| 2021-12-17 | $8.71 | $8.82 | $8.32 | $8.35 | $8.35 | 1,309,496 |
| 2021-12-16 | $8.94 | $9.11 | $8.68 | $8.88 | $8.88 | 506,539 |
| 2021-12-15 | $8.42 | $8.63 | $8.03 | $8.59 | $8.59 | 410,120 |
| 2021-12-14 | $8.30 | $8.86 | $8.20 | $8.40 | $8.40 | 387,218 |
| 2021-12-13 | $7.93 | $8.93 | $7.91 | $8.58 | $8.58 | 703,256 |
| 2021-12-10 | $8.44 | $8.45 | $7.76 | $7.83 | $7.83 | 417,994 |
| 2021-12-09 | $8.81 | $8.94 | $8.33 | $8.37 | $8.37 | 299,708 |
| 2021-12-08 | $8.56 | $9.15 | $8.30 | $8.72 | $8.72 | 368,319 |
| 2021-12-07 | $8.66 | $9.00 | $8.62 | $8.62 | $8.62 | 413,881 |
| 2021-12-06 | $7.60 | $8.49 | $7.14 | $8.16 | $8.16 | 728,157 |
| 2021-12-03 | $9.09 | $9.09 | $8.03 | $8.32 | $8.32 | 835,918 |
| 2021-12-02 | $9.51 | $9.65 | $8.61 | $8.94 | $8.94 | 603,676 |
| 2021-12-01 | $10.08 | $10.28 | $9.40 | $9.41 | $9.41 | 351,057 |
| 2021-11-30 | $10.28 | $10.48 | $9.54 | $9.99 | $9.99 | 516,811 |
| 2021-11-29 | $10.48 | $10.68 | $10.20 | $10.26 | $10.26 | 302,151 |
| 2021-11-26 | $10.04 | $10.38 | $9.93 | $10.30 | $10.30 | 432,412 |
| 2021-11-24 | $10.71 | $10.98 | $10.55 | $10.65 | $10.65 | 429,099 |
| 2021-11-23 | $10.84 | $11.03 | $10.54 | $10.79 | $10.79 | 430,635 |
| 2021-11-22 | $11.55 | $11.60 | $10.71 | $11.03 | $11.03 | 1,200,179 |
| 2021-11-19 | $11.13 | $11.85 | $11.12 | $11.73 | $11.73 | 1,037,846 |
| 2021-11-18 | $12.05 | $12.10 | $10.82 | $10.96 | $10.96 | 881,804 |
| 2021-11-17 | $13.54 | $13.59 | $12.19 | $12.31 | $12.31 | 856,099 |
| 2021-11-16 | $13.10 | $14.16 | $12.84 | $13.54 | $13.54 | 905,811 |
| 2021-11-15 | $13.70 | $14.70 | $13.20 | $13.55 | $13.55 | 2,877,690 |
| 2021-11-12 | $11.60 | $12.65 | $11.28 | $12.62 | $12.62 | 1,096,763 |
| 2021-11-11 | $11.12 | $11.71 | $11.12 | $11.55 | $11.55 | 601,433 |
| 2021-11-10 | $10.96 | $11.72 | $10.86 | $11.11 | $11.11 | 893,228 |
| 2021-11-09 | $11.10 | $11.56 | $10.78 | $11.07 | $11.07 | 604,723 |
| 2021-11-08 | $10.60 | $11.35 | $10.60 | $10.88 | $10.88 | 751,629 |
| 2021-11-05 | $10.66 | $10.77 | $10.35 | $10.42 | $10.42 | 222,084 |
| 2021-11-04 | $10.62 | $10.98 | $10.40 | $10.51 | $10.51 | 433,388 |
| 2021-11-03 | $10.90 | $11.00 | $10.43 | $10.88 | $10.88 | 636,205 |
| 2021-11-02 | $11.63 | $11.85 | $10.57 | $11.02 | $11.02 | 1,086,704 |
| 2021-11-01 | $11.40 | $11.68 | $11.00 | $11.46 | $11.46 | 441,222 |
| 2021-10-29 | $11.00 | $11.56 | $10.91 | $11.25 | $11.25 | 421,759 |
| 2021-10-28 | $11.16 | $11.31 | $10.85 | $11.06 | $11.06 | 238,253 |
| 2021-10-27 | $10.78 | $11.12 | $10.62 | $11.00 | $11.00 | 284,554 |
| 2021-10-26 | $11.70 | $11.70 | $11.03 | $11.04 | $11.04 | 509,848 |
| 2021-10-25 | $10.88 | $11.90 | $10.55 | $11.50 | $11.50 | 868,261 |
| 2021-10-22 | $11.08 | $11.17 | $10.32 | $10.56 | $10.56 | 676,651 |
| 2021-10-21 | $11.90 | $12.18 | $11.19 | $11.48 | $11.48 | 633,903 |
| 2021-10-20 | $11.21 | $12.16 | $11.16 | $11.57 | $11.57 | 1,830,997 |
| 2021-10-19 | $10.88 | $11.31 | $10.68 | $11.10 | $11.10 | 675,010 |
| 2021-10-18 | $10.83 | $11.40 | $10.60 | $10.72 | $10.72 | 828,794 |
| 2021-10-15 | $11.74 | $12.10 | $10.90 | $10.91 | $10.91 | 1,695,102 |
| 2021-10-14 | $11.43 | $11.78 | $11.09 | $11.32 | $11.32 | 1,146,188 |
| 2021-10-13 | $10.80 | $11.39 | $10.51 | $11.32 | $11.32 | 647,348 |
| 2021-10-12 | $11.84 | $11.98 | $10.85 | $10.94 | $10.94 | 925,898 |
| 2021-10-11 | $11.27 | $12.43 | $11.27 | $11.97 | $11.97 | 1,294,438 |
| 2021-10-08 | $11.60 | $11.60 | $11.10 | $11.23 | $11.23 | 409,783 |
| 2021-10-07 | $11.03 | $11.62 | $11.00 | $11.50 | $11.50 | 735,367 |
| 2021-10-06 | $12.08 | $12.41 | $11.18 | $11.33 | $11.33 | 2,038,259 |
| 2021-10-05 | $10.63 | $11.37 | $10.48 | $11.34 | $11.34 | 1,397,938 |
| 2021-10-04 | $10.68 | $10.99 | $10.12 | $10.15 | $10.15 | 646,826 |
| 2021-10-01 | $11.00 | $11.06 | $10.17 | $10.90 | $10.90 | 721,428 |
| 2021-09-30 | $10.35 | $10.67 | $10.05 | $10.31 | $10.31 | 1,514,004 |
| 2021-09-29 | $10.02 | $10.62 | $9.77 | $10.07 | $10.07 | 1,231,762 |
| 2021-09-28 | $10.03 | $10.28 | $9.81 | $9.82 | $9.82 | 496,572 |
| 2021-09-27 | $10.21 | $10.61 | $9.73 | $10.26 | $10.26 | 852,322 |
| 2021-09-24 | $10.81 | $11.00 | $10.03 | $10.17 | $10.17 | 1,218,296 |
| 2021-09-23 | $11.65 | $11.83 | $11.45 | $11.66 | $11.66 | 452,518 |
| 2021-09-22 | $10.85 | $11.88 | $10.82 | $11.51 | $11.51 | 665,029 |
| 2021-09-21 | $10.96 | $11.15 | $10.75 | $10.86 | $10.86 | 333,710 |
| 2021-09-20 | $11.14 | $11.43 | $10.72 | $11.02 | $11.02 | 742,669 |
| 2021-09-17 | $11.70 | $12.35 | $11.67 | $12.25 | $12.25 | 362,252 |
| 2021-09-16 | $12.21 | $12.30 | $11.80 | $11.88 | $11.88 | 642,528 |
| 2021-09-15 | $12.52 | $12.60 | $11.85 | $12.25 | $12.25 | 1,007,247 |
| 2021-09-14 | $13.04 | $13.13 | $12.30 | $12.40 | $12.40 | 632,814 |
| 2021-09-13 | $13.00 | $13.52 | $12.15 | $12.64 | $12.64 | 1,506,084 |
| 2021-09-10 | $14.13 | $14.18 | $13.18 | $13.22 | $13.22 | 951,375 |
| 2021-09-09 | $14.39 | $14.51 | $13.92 | $14.32 | $14.32 | 781,008 |
| 2021-09-08 | $14.60 | $14.68 | $13.50 | $14.33 | $14.33 | 932,624 |
| 2021-09-07 | $16.40 | $16.50 | $14.60 | $14.94 | $14.94 | 1,492,665 |
| 2021-09-03 | $16.25 | $17.21 | $15.71 | $15.89 | $15.89 | 2,696,675 |
| 2021-09-02 | $16.00 | $16.39 | $15.19 | $16.03 | $16.03 | 1,137,282 |
| 2021-09-01 | $15.72 | $15.90 | $14.91 | $15.49 | $15.49 | 1,572,355 |
| 2021-08-31 | $15.46 | $16.37 | $15.39 | $15.71 | $15.71 | 1,102,293 |
| 2021-08-30 | $15.61 | $16.47 | $14.91 | $15.80 | $15.80 | 2,511,240 |
| 2021-08-27 | $14.80 | $15.67 | $14.71 | $14.99 | $14.99 | 2,178,621 |
| 2021-08-26 | $14.67 | $15.41 | $14.15 | $14.35 | $14.35 | 941,610 |
| 2021-08-25 | $15.20 | $15.80 | $14.40 | $15.35 | $15.35 | 2,165,065 |
| 2021-08-24 | $14.35 | $14.69 | $13.71 | $14.62 | $14.62 | 1,765,406 |
| 2021-08-23 | $14.83 | $15.45 | $14.20 | $14.48 | $14.48 | 1,827,701 |
| 2021-08-20 | $13.61 | $14.58 | $13.46 | $13.91 | $13.91 | 5,103,536 |
| 2021-08-19 | $12.25 | $13.14 | $11.95 | $12.89 | $12.89 | 2,729,471 |
| 2021-08-18 | $12.60 | $13.79 | $11.65 | $12.66 | $12.66 | 1,488,951 |
| 2021-08-17 | $13.42 | $13.77 | $12.43 | $12.62 | $12.62 | 1,466,566 |
| 2021-08-16 | $14.80 | $14.89 | $13.59 | $13.76 | $13.76 | 2,424,871 |
| 2021-08-13 | $16.51 | $17.07 | $14.75 | $14.79 | $14.79 | 2,313,321 |
| 2021-08-12 | $15.50 | $15.90 | $13.98 | $15.81 | $15.81 | 3,196,714 |
| 2021-08-11 | $16.70 | $17.59 | $15.82 | $16.30 | $16.30 | 3,706,080 |
| 2021-08-10 | $17.34 | $17.67 | $15.00 | $15.74 | $15.74 | 3,796,887 |
| 2021-08-09 | $15.41 | $18.41 | $14.79 | $16.86 | $16.86 | 14,051,017 |
| 2021-08-06 | $13.08 | $15.00 | $12.68 | $14.09 | $14.09 | 7,768,312 |
| 2021-08-05 | $11.64 | $13.22 | $11.24 | $12.61 | $12.61 | 3,148,443 |
| 2021-08-04 | $11.68 | $13.27 | $11.38 | $11.98 | $11.98 | 4,912,172 |
| 2021-08-03 | $11.08 | $11.80 | $10.58 | $11.29 | $11.29 | 1,833,249 |
| 2021-08-02 | $11.10 | $12.44 | $11.05 | $11.22 | $11.22 | 2,486,427 |
| 2021-07-30 | $10.99 | $11.66 | $10.69 | $11.21 | $11.21 | 1,340,970 |
| 2021-07-29 | $11.59 | $12.40 | $11.10 | $11.37 | $11.37 | 1,991,128 |
| 2021-07-28 | $11.45 | $12.95 | $11.21 | $11.73 | $11.73 | 5,084,456 |
| 2021-07-27 | $11.42 | $11.88 | $10.17 | $10.42 | $10.42 | 2,863,948 |
| 2021-07-26 | $9.55 | $13.90 | $9.16 | $13.40 | $13.40 | 20,185,109 |
| 2021-07-23 | $9.21 | $9.26 | $8.63 | $8.68 | $8.68 | 719,708 |
| 2021-07-22 | $10.22 | $10.25 | $9.27 | $9.42 | $9.42 | 751,698 |
| 2021-07-21 | $9.63 | $10.27 | $9.54 | $10.08 | $10.08 | 1,712,556 |
| 2021-07-20 | $8.81 | $9.39 | $8.55 | $9.15 | $9.15 | 1,247,716 |
| 2021-07-19 | $9.35 | $9.50 | $8.50 | $8.78 | $8.78 | 1,747,139 |
| 2021-07-16 | $10.00 | $10.15 | $9.53 | $9.80 | $9.80 | 738,331 |
| 2021-07-15 | $10.33 | $10.64 | $9.72 | $9.94 | $9.94 | 915,154 |
| 2021-07-14 | $10.99 | $11.78 | $10.33 | $10.55 | $10.55 | 983,642 |
| 2021-07-13 | $11.43 | $11.45 | $10.97 | $11.02 | $11.02 | 443,788 |
| 2021-07-12 | $11.59 | $11.88 | $11.10 | $11.39 | $11.39 | 711,510 |
| 2021-07-09 | $12.00 | $12.00 | $11.27 | $11.56 | $11.56 | 748,293 |
| 2021-07-08 | $11.26 | $11.74 | $11.01 | $11.61 | $11.61 | 1,257,924 |
| 2021-07-07 | $13.13 | $13.17 | $11.95 | $12.06 | $12.06 | 730,542 |
| 2021-07-06 | $12.77 | $13.27 | $12.49 | $13.09 | $13.09 | 597,399 |
| 2021-07-02 | $13.73 | $13.78 | $12.66 | $12.87 | $12.87 | 880,292 |
| 2021-07-01 | $14.03 | $14.38 | $13.33 | $13.50 | $13.50 | 686,245 |
| 2021-06-30 | $15.00 | $15.00 | $13.95 | $14.26 | $14.26 | 1,087,686 |
| 2021-06-29 | $15.85 | $16.69 | $15.06 | $15.27 | $15.27 | 2,144,806 |
| 2021-06-28 | $13.71 | $15.75 | $13.58 | $15.16 | $15.16 | 2,904,808 |
| 2021-06-25 | $13.33 | $13.90 | $13.27 | $13.46 | $13.46 | 1,033,013 |
| 2021-06-24 | $13.39 | $14.21 | $13.22 | $13.90 | $13.90 | 1,816,880 |
| 2021-06-23 | $14.41 | $15.18 | $13.22 | $13.30 | $13.30 | 2,426,388 |
| 2021-06-22 | $13.59 | $14.03 | $11.76 | $13.56 | $13.56 | 4,132,772 |
| 2021-06-21 | $15.12 | $15.85 | $14.15 | $14.56 | $14.56 | 2,514,198 |
| 2021-06-18 | $17.91 | $18.71 | $16.50 | $16.50 | $16.50 | 1,872,800 |
| 2021-06-17 | $17.70 | $19.06 | $17.45 | $18.75 | $18.75 | 1,811,125 |
| 2021-06-16 | $17.23 | $18.68 | $16.99 | $18.32 | $18.32 | 1,814,863 |
| 2021-06-15 | $19.20 | $19.33 | $16.72 | $18.60 | $18.60 | 3,253,623 |
| 2021-06-14 | $20.28 | $21.36 | $18.49 | $18.87 | $18.87 | 5,507,419 |
| 2021-06-11 | $16.64 | $20.19 | $16.35 | $19.37 | $19.37 | 6,638,456 |
| 2021-06-10 | $17.15 | $19.21 | $15.76 | $16.05 | $16.05 | 6,141,729 |
| 2021-06-09 | $14.49 | $19.10 | $13.77 | $17.11 | $17.11 | 19,825,305 |
| 2021-06-08 | $13.14 | $13.29 | $12.29 | $13.09 | $13.09 | 2,245,259 |
| 2021-06-07 | $13.15 | $13.88 | $12.37 | $13.82 | $13.82 | 3,373,726 |
| 2021-06-04 | $13.10 | $16.25 | $12.40 | $13.15 | $13.15 | 27,982,057 |
| 2021-06-03 | $11.53 | $11.61 | $10.80 | $10.94 | $10.94 | 1,137,145 |
| 2021-06-02 | $12.05 | $12.18 | $11.38 | $11.64 | $11.64 | 1,152,039 |
| 2021-06-01 | $11.72 | $12.46 | $11.26 | $12.29 | $12.29 | 1,250,100 |
| 2021-05-28 | $12.00 | $12.42 | $11.53 | $11.74 | $11.74 | 802,183 |
| 2021-05-27 | $13.32 | $13.70 | $11.96 | $12.31 | $12.31 | 2,145,304 |
| 2021-05-26 | $13.13 | $13.71 | $12.69 | $13.49 | $13.49 | 1,199,453 |
| 2021-05-25 | $12.60 | $13.18 | $12.03 | $12.63 | $12.63 | 760,216 |
| 2021-05-24 | $12.54 | $12.96 | $11.86 | $12.66 | $12.66 | 1,093,944 |
| 2021-05-21 | $14.42 | $14.67 | $12.55 | $12.60 | $12.60 | 1,662,098 |
| 2021-05-20 | $14.38 | $14.58 | $13.51 | $14.26 | $14.26 | 784,641 |
| 2021-05-19 | $13.88 | $14.39 | $13.35 | $13.53 | $13.53 | 1,308,845 |
| 2021-05-18 | $15.23 | $16.20 | $14.90 | $15.36 | $15.36 | 958,203 |
| 2021-05-17 | $14.49 | $15.37 | $14.21 | $15.28 | $15.28 | 763,510 |
| 2021-05-14 | $14.04 | $16.00 | $14.04 | $15.39 | $15.39 | 1,107,760 |
| 2021-05-13 | $15.60 | $16.51 | $13.10 | $13.44 | $13.44 | 1,605,704 |
| 2021-05-12 | $15.07 | $16.98 | $15.07 | $16.47 | $16.47 | 1,484,779 |
| 2021-05-11 | $14.02 | $15.98 | $13.80 | $15.90 | $15.90 | 1,211,510 |
| 2021-05-10 | $17.63 | $17.74 | $15.06 | $15.26 | $15.26 | 1,725,450 |
| 2021-05-07 | $18.18 | $18.55 | $17.01 | $17.62 | $17.62 | 873,228 |
| 2021-05-06 | $19.36 | $19.36 | $17.37 | $17.97 | $17.97 | 713,569 |
| 2021-05-05 | $19.80 | $20.42 | $18.69 | $19.23 | $19.23 | 828,062 |
| 2021-05-04 | $19.25 | $19.74 | $18.16 | $19.47 | $19.47 | 1,149,356 |
| 2021-05-03 | $23.38 | $23.55 | $20.11 | $20.14 | $20.14 | 1,620,675 |
| 2021-04-30 | $24.18 | $25.25 | $22.51 | $22.98 | $22.98 | 1,509,698 |
| 2021-04-29 | $24.78 | $25.44 | $23.38 | $23.98 | $23.98 | 749,800 |
| 2021-04-28 | $22.39 | $26.30 | $22.39 | $25.78 | $25.78 | 1,340,562 |
| 2021-04-27 | $24.39 | $24.55 | $22.33 | $22.74 | $22.74 | 1,111,361 |
| 2021-04-26 | $22.86 | $23.99 | $21.83 | $23.98 | $23.98 | 1,350,136 |
| 2021-04-23 | $18.92 | $21.40 | $18.77 | $21.20 | $21.20 | 959,657 |
| 2021-04-22 | $21.15 | $21.69 | $19.86 | $20.08 | $20.08 | 1,307,276 |
| 2021-04-21 | $18.50 | $21.75 | $18.21 | $21.39 | $21.39 | 1,687,316 |
| 2021-04-20 | $18.43 | $19.75 | $17.78 | $19.38 | $19.38 | 1,329,777 |
| 2021-04-19 | $19.46 | $20.19 | $17.50 | $18.46 | $18.46 | 1,875,826 |
| 2021-04-16 | $19.66 | $21.23 | $19.05 | $20.85 | $20.85 | 1,750,094 |
| 2021-04-15 | $23.52 | $23.60 | $19.51 | $20.68 | $20.68 | 2,957,738 |
| 2021-04-14 | $26.75 | $26.82 | $23.30 | $23.56 | $23.56 | 1,863,449 |
| 2021-04-13 | $24.36 | $25.79 | $23.52 | $25.38 | $25.38 | 2,248,185 |
| 2021-04-12 | $27.53 | $29.59 | $22.42 | $22.86 | $22.86 | 4,230,243 |
| 2021-04-09 | $28.02 | $28.28 | $25.57 | $26.68 | $26.68 | 1,660,445 |
| 2021-04-08 | $26.13 | $28.88 | $25.13 | $28.40 | $28.40 | 3,632,896 |
| 2021-04-07 | $28.80 | $28.90 | $24.30 | $24.81 | $24.81 | 3,942,547 |
| 2021-04-06 | $30.65 | $30.90 | $28.28 | $29.16 | $29.16 | 1,910,968 |
| 2021-04-05 | $33.85 | $33.98 | $30.04 | $30.34 | $30.34 | 3,010,664 |
| 2021-04-01 | $32.90 | $35.90 | $32.16 | $34.00 | $34.00 | 4,886,892 |
| 2021-03-31 | $29.81 | $33.99 | $29.71 | $31.20 | $31.20 | 13,131,772 |
| 2021-03-30 | $38.98 | $41.40 | $34.50 | $41.40 | $41.40 | 2,621,431 |
| 2021-03-29 | $37.75 | $41.90 | $35.22 | $36.30 | $36.30 | 1,614,337 |
| 2021-03-26 | $34.81 | $38.09 | $33.09 | $34.29 | $34.29 | 1,211,043 |
| 2021-03-25 | $30.44 | $34.61 | $29.00 | $33.95 | $33.95 | 2,042,703 |
| 2021-03-24 | $39.85 | $40.99 | $35.10 | $35.10 | $35.10 | 1,432,035 |
| 2021-03-23 | $42.17 | $44.04 | $34.81 | $36.65 | $36.65 | 2,186,726 |
| 2021-03-22 | $50.31 | $51.09 | $43.08 | $43.94 | $43.94 | 1,480,012 |
| 2021-03-19 | $52.15 | $54.67 | $49.98 | $50.79 | $50.79 | 1,240,195 |
| 2021-03-18 | $55.83 | $60.15 | $51.51 | $51.99 | $51.99 | 2,866,157 |
| 2021-03-17 | $54.21 | $60.79 | $50.72 | $58.25 | $58.25 | 2,943,097 |
| 2021-03-16 | $58.59 | $62.50 | $55.03 | $57.49 | $57.49 | 1,940,646 |
| 2021-03-15 | $62.43 | $64.74 | $56.11 | $61.99 | $61.99 | 2,106,444 |
| 2021-03-12 | $54.95 | $63.86 | $54.60 | $60.62 | $60.62 | 2,423,736 |
| 2021-03-11 | $56.91 | $60.95 | $52.79 | $60.34 | $60.34 | 2,547,268 |
| 2021-03-10 | $60.39 | $65.00 | $50.51 | $51.44 | $51.44 | 4,167,257 |
| 2021-03-09 | $44.95 | $56.20 | $43.56 | $52.81 | $52.81 | 4,711,876 |
| 2021-03-08 | $40.54 | $43.80 | $37.50 | $38.51 | $38.51 | 1,836,227 |
| 2021-03-05 | $45.75 | $46.14 | $31.38 | $40.11 | $40.11 | 2,415,303 |
| 2021-03-04 | $44.27 | $48.69 | $41.02 | $43.25 | $43.25 | 2,125,056 |
| 2021-03-03 | $49.97 | $52.66 | $45.61 | $47.48 | $47.48 | 3,355,322 |
| 2021-03-02 | $53.41 | $55.98 | $41.34 | $44.34 | $44.34 | 3,877,015 |
| 2021-03-01 | $37.89 | $46.86 | $36.75 | $44.92 | $44.92 | 3,902,757 |
| 2021-02-26 | $34.23 | $40.50 | $32.29 | $32.69 | $32.69 | 3,587,180 |
| 2021-02-25 | $58.40 | $58.42 | $40.30 | $41.23 | $41.23 | 2,620,786 |
| 2021-02-24 | $60.93 | $64.76 | $55.00 | $56.66 | $56.66 | 1,870,906 |
| 2021-02-23 | $65.00 | $67.77 | $49.00 | $53.79 | $53.79 | 3,418,188 |
| 2021-02-22 | $72.50 | $89.20 | $70.50 | $81.57 | $81.57 | 3,305,675 |
| 2021-02-19 | $65.57 | $88.43 | $65.50 | $82.89 | $82.89 | 3,934,340 |
| 2021-02-18 | $56.40 | $65.34 | $52.53 | $63.17 | $63.17 | 2,193,755 |
| 2021-02-17 | $60.00 | $65.50 | $52.10 | $60.80 | $60.80 | 3,137,517 |
| 2021-02-16 | $44.66 | $59.50 | $44.57 | $56.50 | $56.50 | 2,604,613 |
| 2021-02-12 | $35.02 | $40.73 | $34.01 | $39.34 | $39.34 | 1,030,312 |
| 2021-02-11 | $39.16 | $43.36 | $32.00 | $37.12 | $37.12 | 1,984,011 |
| 2021-02-10 | $34.85 | $41.73 | $31.00 | $36.31 | $36.31 | 3,309,182 |
| 2021-02-09 | $27.65 | $34.66 | $26.70 | $34.24 | $34.24 | 3,282,021 |
| 2021-02-08 | $28.00 | $29.24 | $24.48 | $24.79 | $24.79 | 2,933,323 |
| 2021-02-05 | $22.95 | $25.00 | $20.75 | $23.35 | $23.35 | 2,992,139 |
| 2021-02-04 | $19.20 | $20.62 | $17.54 | $19.88 | $19.88 | 1,338,942 |
| 2021-02-03 | $17.61 | $19.49 | $16.52 | $18.50 | $18.50 | 1,722,538 |
| 2021-02-02 | $14.63 | $18.50 | $13.65 | $18.50 | $18.50 | 1,815,271 |
| 2021-02-01 | $15.19 | $15.50 | $13.80 | $13.90 | $13.90 | 1,008,447 |
| 2021-01-29 | $18.65 | $18.99 | $14.21 | $15.38 | $15.38 | 3,771,101 |
| 2021-01-28 | $11.73 | $17.50 | $11.52 | $16.24 | $16.24 | 10,771,229 |
| 2021-01-27 | $11.40 | $11.75 | $10.23 | $10.26 | $10.26 | 1,112,038 |
| 2021-01-26 | $12.79 | $13.70 | $12.03 | $12.38 | $12.38 | 1,224,391 |
| 2021-01-25 | $13.29 | $14.85 | $12.21 | $13.50 | $13.50 | 3,978,344 |
| 2021-01-22 | $8.90 | $11.47 | $8.82 | $11.18 | $11.18 | 1,976,898 |
| 2021-01-21 | $8.33 | $9.65 | $8.32 | $9.10 | $9.10 | 1,247,176 |
| 2021-01-20 | $9.56 | $10.02 | $8.61 | $8.61 | $8.61 | 1,289,704 |
| 2021-01-19 | $10.96 | $11.00 | $9.57 | $9.66 | $9.66 | 1,117,557 |
| 2021-01-15 | $12.00 | $12.31 | $10.35 | $10.36 | $10.36 | 1,725,992 |
| 2021-01-14 | $14.20 | $14.21 | $11.90 | $11.92 | $11.92 | 1,678,815 |
| 2021-01-13 | $13.43 | $13.74 | $12.32 | $13.14 | $13.14 | 1,301,931 |
| 2021-01-12 | $12.76 | $13.95 | $12.76 | $13.92 | $13.92 | 1,360,899 |
| 2021-01-11 | $11.33 | $12.74 | $10.61 | $12.45 | $12.45 | 2,786,848 |
| 2021-01-08 | $17.14 | $17.14 | $12.05 | $12.89 | $12.89 | 7,579,888 |
| 2021-01-07 | $21.70 | $27.82 | $16.10 | $17.10 | $17.10 | 34,589,432 |
| 2021-01-06 | $9.66 | $15.86 | $9.56 | $14.89 | $14.89 | 46,192,375 |
| 2021-01-05 | $6.33 | $10.10 | $5.96 | $8.56 | $8.56 | 26,654,861 |
| 2021-01-04 | $5.71 | $8.10 | $5.25 | $6.62 | $6.62 | 55,496,452 |
| 2020-12-31 | $3.62 | $3.73 | $3.36 | $3.54 | $3.54 | 472,081 |
| 2020-12-30 | $3.27 | $3.60 | $3.22 | $3.42 | $3.42 | 523,405 |
| 2020-12-29 | $3.60 | $3.62 | $3.03 | $3.15 | $3.15 | 1,067,021 |
| 2020-12-28 | $2.86 | $3.84 | $2.86 | $3.73 | $3.73 | 2,181,683 |
| 2020-12-24 | $2.99 | $3.04 | $2.85 | $2.89 | $2.89 | 242,013 |
| 2020-12-23 | $3.09 | $3.25 | $2.95 | $2.98 | $2.98 | 347,908 |
| 2020-12-22 | $3.26 | $3.35 | $3.08 | $3.09 | $3.09 | 265,117 |
| 2020-12-21 | $3.12 | $3.40 | $3.06 | $3.32 | $3.32 | 607,776 |
| 2020-12-18 | $3.17 | $3.63 | $3.15 | $3.47 | $3.47 | 1,258,647 |
| 2020-12-17 | $3.00 | $3.34 | $2.90 | $3.14 | $3.14 | 1,510,935 |
| 2020-12-16 | $2.86 | $3.06 | $2.85 | $2.94 | $2.94 | 372,377 |
| 2020-12-15 | $2.85 | $2.97 | $2.76 | $2.84 | $2.84 | 447,613 |
| 2020-12-14 | $2.69 | $2.91 | $2.63 | $2.81 | $2.81 | 697,458 |
| 2020-12-11 | $3.21 | $3.34 | $2.74 | $2.74 | $2.74 | 805,994 |
| 2020-12-10 | $3.12 | $3.24 | $3.02 | $3.16 | $3.16 | 404,551 |
| 2020-12-09 | $3.31 | $3.42 | $3.05 | $3.13 | $3.13 | 622,478 |
| 2020-12-08 | $3.34 | $3.44 | $3.20 | $3.26 | $3.26 | 594,016 |
| 2020-12-07 | $3.10 | $3.39 | $2.96 | $3.29 | $3.29 | 989,251 |
| 2020-12-04 | $3.29 | $3.31 | $3.05 | $3.12 | $3.12 | 398,283 |
| 2020-12-03 | $3.07 | $3.28 | $3.05 | $3.24 | $3.24 | 428,832 |
| 2020-12-02 | $3.02 | $3.11 | $2.83 | $3.02 | $3.02 | 270,376 |
| 2020-12-01 | $2.98 | $3.17 | $2.86 | $3.04 | $3.04 | 873,464 |
| 2020-11-30 | $3.27 | $3.27 | $2.80 | $2.95 | $2.95 | 986,284 |
| 2020-11-27 | $3.56 | $3.67 | $3.30 | $3.32 | $3.32 | 862,137 |
| 2020-11-25 | $3.57 | $3.82 | $3.50 | $3.61 | $3.61 | 1,154,211 |
| 2020-11-24 | $3.96 | $3.96 | $3.28 | $3.86 | $3.86 | 1,868,864 |
| 2020-11-23 | $3.55 | $4.28 | $3.50 | $4.05 | $4.05 | 7,314,575 |
| 2020-11-20 | $2.67 | $3.16 | $2.61 | $3.03 | $3.03 | 2,428,176 |
| 2020-11-19 | $2.42 | $2.62 | $2.36 | $2.53 | $2.53 | 689,132 |
| 2020-11-18 | $2.31 | $2.50 | $2.26 | $2.37 | $2.37 | 783,254 |
| 2020-11-17 | $2.34 | $2.42 | $2.28 | $2.34 | $2.34 | 339,721 |
| 2020-11-16 | $2.55 | $2.58 | $2.36 | $2.46 | $2.46 | 283,731 |
| 2020-11-13 | $2.74 | $2.82 | $2.52 | $2.57 | $2.57 | 971,137 |
| 2020-11-12 | $2.47 | $2.81 | $2.41 | $2.74 | $2.74 | 1,214,631 |
| 2020-11-11 | $2.41 | $2.64 | $2.41 | $2.51 | $2.51 | 517,478 |
| 2020-11-10 | $2.30 | $2.47 | $2.26 | $2.38 | $2.38 | 408,999 |
| 2020-11-09 | $2.25 | $2.51 | $2.24 | $2.34 | $2.34 | 353,259 |
| 2020-11-06 | $2.50 | $2.67 | $2.22 | $2.33 | $2.33 | 892,074 |
| 2020-11-05 | $2.24 | $2.46 | $2.18 | $2.38 | $2.38 | 1,335,341 |
| 2020-11-04 | $2.22 | $2.27 | $2.12 | $2.15 | $2.15 | 324,705 |
| 2020-11-03 | $2.20 | $2.42 | $2.16 | $2.21 | $2.21 | 527,423 |
| 2020-11-02 | $2.14 | $2.38 | $2.12 | $2.21 | $2.21 | 749,065 |
| 2020-10-30 | $2.11 | $2.43 | $2.04 | $2.19 | $2.19 | 1,557,994 |
| 2020-10-29 | $2.14 | $2.17 | $2.04 | $2.08 | $2.08 | 205,383 |
| 2020-10-28 | $2.20 | $2.35 | $2.08 | $2.15 | $2.15 | 576,916 |
| 2020-10-27 | $2.15 | $2.45 | $2.07 | $2.33 | $2.33 | 1,719,825 |
| 2020-10-26 | $2.28 | $2.28 | $2.12 | $2.14 | $2.14 | 219,340 |
| 2020-10-23 | $2.37 | $2.37 | $2.25 | $2.28 | $2.28 | 100,542 |
| 2020-10-22 | $2.18 | $2.45 | $2.18 | $2.37 | $2.37 | 365,349 |
| 2020-10-21 | $2.26 | $2.35 | $2.15 | $2.17 | $2.17 | 302,132 |
| 2020-10-20 | $2.36 | $2.48 | $2.11 | $2.18 | $2.18 | 657,447 |
| 2020-10-19 | $2.26 | $3.15 | $2.16 | $2.55 | $2.55 | 2,039,853 |
| 2020-10-16 | $0.28 | $0.29 | $0.26 | $0.27 | $2.70 | 324,900 |
| 2020-10-15 | $0.28 | $0.29 | $0.25 | $0.28 | $2.80 | 905,135 |
| 2020-10-14 | $0.31 | $0.32 | $0.30 | $0.32 | $3.18 | 550,200 |
| 2020-10-13 | $0.32 | $0.32 | $0.31 | $0.31 | $3.10 | 480,859 |
| 2020-10-12 | $0.31 | $0.32 | $0.31 | $0.32 | $3.19 | 623,644 |
| 2020-10-09 | $0.32 | $0.35 | $0.31 | $0.33 | $3.29 | 1,680,863 |
| 2020-10-08 | $0.32 | $0.32 | $0.31 | $0.32 | $3.25 | 402,338 |
| 2020-10-07 | $0.32 | $0.32 | $0.31 | $0.32 | $3.21 | 661,618 |
| 2020-10-06 | $0.32 | $0.35 | $0.31 | $0.33 | $3.27 | 2,039,531 |
| 2020-10-05 | $0.32 | $0.33 | $0.31 | $0.32 | $3.19 | 855,347 |
| 2020-10-02 | $0.30 | $0.33 | $0.30 | $0.32 | $3.20 | 954,960 |
| 2020-10-01 | $0.31 | $0.33 | $0.30 | $0.31 | $3.13 | 1,313,173 |
| 2020-09-30 | $0.33 | $0.33 | $0.30 | $0.32 | $3.17 | 3,632,124 |
| 2020-09-29 | $0.66 | $0.70 | $0.46 | $0.52 | $5.20 | 858,394 |
| 2020-09-28 | $0.66 | $0.74 | $0.65 | $0.70 | $7.04 | 254,843 |
| 2020-09-25 | $0.93 | $1.02 | $0.72 | $0.77 | $7.66 | 625,667 |
| 2020-09-24 | $0.72 | $1.12 | $0.61 | $0.92 | $9.25 | 2,491,727 |
| 2020-09-23 | $0.70 | $0.85 | $0.69 | $0.75 | $7.46 | 144,338 |
| 2020-09-22 | $0.72 | $0.72 | $0.68 | $0.71 | $7.08 | 15,154 |
| 2020-09-21 | $0.72 | $0.74 | $0.68 | $0.70 | $7.00 | 39,592 |
| 2020-09-18 | $0.68 | $0.70 | $0.68 | $0.68 | $6.76 | 17,198 |
| 2020-09-17 | $0.69 | $0.69 | $0.65 | $0.68 | $6.85 | 15,952 |
| 2020-09-16 | $0.67 | $0.72 | $0.62 | $0.69 | $6.93 | 45,512 |
| 2020-09-15 | $0.56 | $0.72 | $0.54 | $0.68 | $6.76 | 186,902 |
| 2020-09-14 | $0.54 | $0.58 | $0.53 | $0.56 | $5.60 | 68,578 |
| 2020-09-11 | $0.50 | $0.59 | $0.49 | $0.55 | $5.49 | 61,648 |
| 2020-09-10 | $0.50 | $0.51 | $0.49 | $0.50 | $5.00 | 22,111 |
| 2020-09-09 | $0.51 | $0.53 | $0.48 | $0.51 | $5.12 | 32,025 |
| 2020-09-08 | $0.50 | $0.54 | $0.47 | $0.53 | $5.25 | 34,398 |
| 2020-09-04 | $0.58 | $0.59 | $0.47 | $0.50 | $5.00 | 78,671 |
| 2020-09-03 | $0.52 | $0.57 | $0.51 | $0.55 | $5.50 | 152,126 |
| 2020-09-02 | $0.48 | $0.63 | $0.48 | $0.58 | $5.80 | 245,142 |
| 2020-09-01 | $0.47 | $0.49 | $0.46 | $0.47 | $4.70 | 14,014 |
| 2020-08-31 | $0.49 | $0.52 | $0.46 | $0.47 | $4.70 | 62,820 |
| 2020-08-28 | $0.43 | $0.52 | $0.43 | $0.49 | $4.87 | 56,658 |
| 2020-08-27 | $0.44 | $0.49 | $0.38 | $0.48 | $4.80 | 281,048 |
| 2020-08-26 | $0.48 | $0.49 | $0.45 | $0.45 | $4.54 | 55,981 |
| 2020-08-25 | $0.50 | $0.50 | $0.45 | $0.48 | $4.79 | 27,042 |
| 2020-08-24 | $0.49 | $0.50 | $0.46 | $0.46 | $4.60 | 27,872 |
| 2020-08-21 | $0.56 | $0.56 | $0.48 | $0.49 | $4.90 | 39,761 |
| 2020-08-20 | $0.62 | $0.62 | $0.55 | $0.56 | $5.60 | 41,537 |
| 2020-08-19 | $0.62 | $0.62 | $0.60 | $0.62 | $6.16 | 16,776 |
| 2020-08-18 | $0.63 | $0.64 | $0.58 | $0.62 | $6.22 | 36,683 |
| 2020-08-17 | $0.63 | $0.65 | $0.60 | $0.63 | $6.34 | 20,485 |
| 2020-08-14 | $0.65 | $0.68 | $0.60 | $0.63 | $6.33 | 33,419 |
| 2020-08-13 | $0.66 | $0.68 | $0.65 | $0.66 | $6.64 | 12,036 |
| 2020-08-12 | $0.68 | $0.70 | $0.64 | $0.66 | $6.58 | 22,913 |
| 2020-08-11 | $0.71 | $0.73 | $0.67 | $0.68 | $6.82 | 22,262 |
| 2020-08-10 | $0.72 | $0.73 | $0.69 | $0.70 | $7.04 | 43,002 |
| 2020-08-07 | $0.76 | $0.76 | $0.68 | $0.74 | $7.36 | 39,872 |
| 2020-08-06 | $0.79 | $0.79 | $0.71 | $0.77 | $7.70 | 33,994 |
| 2020-08-05 | $0.76 | $0.81 | $0.76 | $0.77 | $7.72 | 85,029 |
| 2020-08-04 | $0.79 | $0.79 | $0.74 | $0.77 | $7.73 | 38,875 |
| 2020-08-03 | $0.74 | $0.84 | $0.73 | $0.77 | $7.73 | 128,336 |
| 2020-07-31 | $0.76 | $0.77 | $0.69 | $0.72 | $7.19 | 70,500 |
| 2020-07-30 | $0.76 | $0.77 | $0.71 | $0.74 | $7.37 | 78,634 |
| 2020-07-29 | $0.73 | $0.77 | $0.68 | $0.75 | $7.47 | 46,385 |
| 2020-07-28 | $0.71 | $0.78 | $0.69 | $0.73 | $7.34 | 89,304 |
| 2020-07-27 | $0.69 | $0.76 | $0.67 | $0.72 | $7.20 | 138,706 |
| 2020-07-24 | $0.71 | $0.71 | $0.67 | $0.71 | $7.05 | 32,618 |
| 2020-07-23 | $0.77 | $0.77 | $0.67 | $0.71 | $7.12 | 51,118 |
| 2020-07-22 | $0.74 | $0.76 | $0.74 | $0.74 | $7.40 | 20,698 |
| 2020-07-21 | $0.74 | $0.76 | $0.74 | $0.75 | $7.50 | 23,570 |
| 2020-07-20 | $0.78 | $0.79 | $0.73 | $0.74 | $7.40 | 40,522 |
| 2020-07-17 | $0.79 | $0.80 | $0.75 | $0.76 | $7.60 | 50,204 |
| 2020-07-16 | $0.75 | $0.80 | $0.73 | $0.78 | $7.80 | 53,397 |
| 2020-07-15 | $0.78 | $0.80 | $0.75 | $0.76 | $7.60 | 27,835 |
| 2020-07-14 | $0.81 | $0.81 | $0.71 | $0.77 | $7.70 | 97,082 |
| 2020-07-13 | $0.86 | $0.90 | $0.78 | $0.79 | $7.90 | 188,099 |
| 2020-07-10 | $0.76 | $0.80 | $0.75 | $0.76 | $7.60 | 301,298 |
| 2020-07-09 | $0.77 | $0.81 | $0.75 | $0.76 | $7.60 | 124,972 |
| 2020-07-08 | $0.80 | $0.84 | $0.75 | $0.77 | $7.70 | 93,584 |
| 2020-07-07 | $0.82 | $0.85 | $0.77 | $0.79 | $7.90 | 124,322 |
| 2020-07-06 | $0.83 | $0.92 | $0.80 | $0.89 | $8.90 | 457,502 |
| 2020-07-02 | $0.80 | $0.90 | $0.76 | $0.79 | $7.90 | 226,468 |
| 2020-07-01 | $0.85 | $0.92 | $0.75 | $0.78 | $7.80 | 395,531 |
| 2020-06-30 | $0.66 | $0.88 | $0.66 | $0.80 | $8.00 | 980,379 |
| 2020-06-29 | $0.72 | $0.72 | $0.66 | $0.66 | $6.60 | 100,895 |
| 2020-06-26 | $0.71 | $0.74 | $0.70 | $0.73 | $7.30 | 125,698 |
| 2020-06-25 | $0.80 | $0.84 | $0.72 | $0.77 | $7.70 | 410,679 |
| 2020-06-24 | $0.65 | $0.98 | $0.64 | $0.98 | $9.80 | 1,681,733 |
| 2020-06-23 | $0.64 | $0.64 | $0.61 | $0.62 | $6.20 | 152,566 |
| 2020-06-22 | $0.65 | $0.68 | $0.61 | $0.62 | $6.20 | 114,807 |
| 2020-06-19 | $0.70 | $0.74 | $0.65 | $0.65 | $6.50 | 169,587 |
| 2020-06-18 | $0.69 | $0.72 | $0.66 | $0.67 | $6.70 | 233,444 |
| 2020-06-17 | $0.76 | $0.80 | $0.67 | $0.74 | $7.40 | 332,158 |
| 2020-06-16 | $0.86 | $0.92 | $0.80 | $0.87 | $8.70 | 384,462 |
| 2020-06-15 | $0.82 | $1.18 | $0.75 | $1.15 | $11.50 | 835,825 |
| 2020-06-12 | $0.70 | $0.75 | $0.69 | $0.71 | $7.10 | 43,666 |
| 2020-06-11 | $0.75 | $0.77 | $0.70 | $0.71 | $7.10 | 30,242 |
| 2020-06-10 | $0.76 | $0.81 | $0.70 | $0.73 | $7.30 | 41,055 |
| 2020-06-09 | $0.73 | $0.76 | $0.70 | $0.73 | $7.30 | 10,341 |
| 2020-06-08 | $0.69 | $0.73 | $0.67 | $0.72 | $7.20 | 9,408 |
| 2020-06-05 | $0.67 | $0.73 | $0.66 | $0.69 | $6.90 | 28,425 |
| 2020-06-04 | $0.60 | $0.94 | $0.60 | $0.74 | $7.40 | 248,706 |
| 2020-06-03 | $0.62 | $0.62 | $0.55 | $0.61 | $6.10 | 4,343 |
| 2020-06-02 | $0.62 | $0.64 | $0.58 | $0.60 | $6.00 | 9,605 |
| 2020-06-01 | $0.58 | $0.60 | $0.58 | $0.58 | $5.80 | 6,349 |
| 2020-05-29 | $0.61 | $0.61 | $0.56 | $0.58 | $5.80 | 7,857 |
| 2020-05-28 | $0.60 | $0.65 | $0.59 | $0.61 | $6.10 | 20,546 |
| 2020-05-27 | $0.63 | $0.63 | $0.57 | $0.59 | $5.90 | 3,120 |
| 2020-05-26 | $0.60 | $0.61 | $0.57 | $0.61 | $6.10 | 12,978 |
| 2020-05-22 | $0.58 | $0.61 | $0.56 | $0.59 | $5.90 | 10,416 |
| 2020-05-21 | $0.63 | $0.64 | $0.57 | $0.61 | $6.10 | 21,222 |
| 2020-05-20 | $0.60 | $0.81 | $0.56 | $0.62 | $6.20 | 154,347 |
| 2020-05-19 | $0.59 | $0.62 | $0.58 | $0.59 | $5.90 | 4,511 |
| 2020-05-18 | $0.64 | $0.65 | $0.54 | $0.58 | $5.80 | 11,528 |
| 2020-05-15 | $0.64 | $0.66 | $0.61 | $0.61 | $6.10 | 13,980 |
| 2020-05-14 | $0.56 | $0.62 | $0.56 | $0.60 | $6.00 | 20,869 |
| 2020-05-13 | $0.59 | $0.59 | $0.52 | $0.58 | $5.80 | 10,088 |
| 2020-05-12 | $0.61 | $0.62 | $0.58 | $0.60 | $6.00 | 4,188 |
| 2020-05-11 | $0.66 | $0.66 | $0.57 | $0.62 | $6.20 | 9,862 |
| 2020-05-08 | $0.59 | $0.74 | $0.59 | $0.63 | $6.30 | 48,368 |
| 2020-05-07 | $0.55 | $0.66 | $0.54 | $0.58 | $5.80 | 26,338 |
| 2020-05-06 | $0.58 | $0.58 | $0.54 | $0.54 | $5.40 | 3,399 |
| 2020-05-05 | $0.54 | $0.58 | $0.53 | $0.56 | $5.60 | 9,474 |
| 2020-05-04 | $0.54 | $0.59 | $0.52 | $0.53 | $5.30 | 8,271 |
| 2020-05-01 | $0.54 | $0.54 | $0.51 | $0.52 | $5.20 | 2,594 |
| 2020-04-30 | $0.52 | $0.55 | $0.52 | $0.54 | $5.40 | 2,974 |
| 2020-04-29 | $0.52 | $0.55 | $0.52 | $0.55 | $5.50 | 2,194 |
| 2020-04-28 | $0.55 | $0.55 | $0.51 | $0.54 | $5.40 | 2,719 |
| 2020-04-27 | $0.55 | $0.55 | $0.49 | $0.53 | $5.30 | 4,307 |
| 2020-04-24 | $0.51 | $0.55 | $0.50 | $0.52 | $5.20 | 3,288 |
| 2020-04-23 | $0.57 | $0.57 | $0.52 | $0.53 | $5.30 | 6,324 |
| 2020-04-22 | $0.55 | $0.56 | $0.49 | $0.52 | $5.20 | 8,051 |
| 2020-04-21 | $0.59 | $0.59 | $0.50 | $0.53 | $5.30 | 10,269 |
| 2020-04-20 | $0.46 | $0.60 | $0.46 | $0.56 | $5.60 | 35,053 |
| 2020-04-17 | $0.44 | $0.48 | $0.44 | $0.46 | $4.60 | 2,248 |
| 2020-04-16 | $0.46 | $0.50 | $0.44 | $0.44 | $4.40 | 9,062 |
| 2020-04-15 | $0.45 | $0.46 | $0.44 | $0.46 | $4.60 | 422 |
| 2020-04-14 | $0.45 | $0.49 | $0.45 | $0.46 | $4.60 | 2,940 |
| 2020-04-13 | $0.45 | $0.49 | $0.44 | $0.44 | $4.40 | 1,346 |
| 2020-04-09 | $0.49 | $0.49 | $0.45 | $0.45 | $4.50 | 2,866 |
| 2020-04-08 | $0.47 | $0.49 | $0.45 | $0.46 | $4.60 | 4,735 |
| 2020-04-07 | $0.44 | $0.49 | $0.44 | $0.46 | $4.60 | 7,381 |
| 2020-04-06 | $0.44 | $0.48 | $0.40 | $0.45 | $4.50 | 5,854 |
| 2020-04-03 | $0.40 | $0.44 | $0.40 | $0.42 | $4.20 | 1,521 |
| 2020-04-02 | $0.40 | $0.46 | $0.40 | $0.42 | $4.20 | 3,296 |
| 2020-04-01 | $0.48 | $0.48 | $0.39 | $0.44 | $4.40 | 3,815 |
| 2020-03-31 | $0.39 | $0.55 | $0.39 | $0.49 | $4.90 | 36,633 |
| 2020-03-30 | $0.44 | $0.44 | $0.40 | $0.40 | $4.00 | 2,552 |
| 2020-03-27 | $0.42 | $0.44 | $0.39 | $0.43 | $4.30 | 5,829 |
| 2020-03-26 | $0.42 | $0.49 | $0.41 | $0.43 | $4.30 | 9,703 |
| 2020-03-25 | $0.39 | $0.42 | $0.38 | $0.41 | $4.10 | 12,681 |
| 2020-03-24 | $0.44 | $0.44 | $0.37 | $0.39 | $3.90 | 11,721 |
| 2020-03-23 | $0.42 | $0.42 | $0.37 | $0.41 | $4.10 | 2,206 |
| 2020-03-20 | $0.43 | $0.44 | $0.38 | $0.40 | $4.00 | 4,523 |
| 2020-03-19 | $0.38 | $0.44 | $0.38 | $0.40 | $4.00 | 7,404 |
| 2020-03-18 | $0.35 | $0.42 | $0.35 | $0.37 | $3.70 | 7,588 |
| 2020-03-17 | $0.46 | $0.46 | $0.37 | $0.42 | $4.20 | 14,155 |
| 2020-03-16 | $0.43 | $0.46 | $0.39 | $0.45 | $4.50 | 10,252 |
| 2020-03-13 | $0.60 | $0.61 | $0.40 | $0.41 | $4.10 | 20,303 |
| 2020-03-12 | $0.62 | $0.62 | $0.56 | $0.58 | $5.80 | 12,288 |
| 2020-03-11 | $0.59 | $0.71 | $0.59 | $0.64 | $6.40 | 4,396 |
| 2020-03-10 | $0.60 | $0.62 | $0.53 | $0.62 | $6.20 | 20,399 |
| 2020-03-09 | $0.58 | $0.67 | $0.58 | $0.60 | $6.00 | 12,039 |
| 2020-03-06 | $0.70 | $0.70 | $0.62 | $0.68 | $6.80 | 7,463 |
| 2020-03-05 | $0.73 | $0.73 | $0.68 | $0.70 | $7.00 | 10,414 |
| 2020-03-04 | $0.70 | $0.74 | $0.70 | $0.71 | $7.10 | 3,174 |
| 2020-03-03 | $0.72 | $0.76 | $0.72 | $0.72 | $7.20 | 2,399 |
| 2020-03-02 | $0.80 | $0.80 | $0.70 | $0.72 | $7.20 | 9,985 |
| 2020-02-28 | $0.89 | $0.90 | $0.66 | $0.72 | $7.20 | 46,720 |
| 2020-02-27 | $0.92 | $0.93 | $0.90 | $0.90 | $9.00 | 13,499 |
| 2020-02-26 | $0.94 | $0.98 | $0.92 | $0.92 | $9.20 | 8,503 |
| 2020-02-25 | $0.94 | $0.95 | $0.93 | $0.93 | $9.30 | 9,378 |
| 2020-02-24 | $0.99 | $0.99 | $0.94 | $0.94 | $9.40 | 8,181 |
| 2020-02-21 | $1.07 | $1.10 | $0.96 | $1.00 | $10.00 | 71,422 |
| 2020-02-20 | $0.96 | $1.00 | $0.94 | $0.94 | $9.40 | 4,111 |
| 2020-02-19 | $0.95 | $0.98 | $0.94 | $0.94 | $9.40 | 3,986 |
| 2020-02-18 | $0.96 | $0.96 | $0.94 | $0.96 | $9.60 | 3,673 |
| 2020-02-14 | $0.97 | $0.98 | $0.96 | $0.96 | $9.60 | 2,740 |
| 2020-02-13 | $0.97 | $1.03 | $0.97 | $1.00 | $10.00 | 4,701 |
| 2020-02-12 | $0.97 | $1.04 | $0.97 | $0.97 | $9.70 | 2,940 |
| 2020-02-11 | $0.96 | $1.03 | $0.96 | $0.97 | $9.70 | 11,458 |
| 2020-02-10 | $0.97 | $0.99 | $0.96 | $0.96 | $9.60 | 4,025 |
| 2020-02-07 | $0.94 | $0.99 | $0.94 | $0.97 | $9.70 | 3,801 |
| 2020-02-06 | $0.96 | $0.97 | $0.93 | $0.96 | $9.60 | 2,280 |
| 2020-02-05 | $0.93 | $0.96 | $0.93 | $0.95 | $9.52 | 603 |
| 2020-02-04 | $0.93 | $0.96 | $0.92 | $0.96 | $9.60 | 5,153 |
| 2020-02-03 | $0.93 | $0.96 | $0.93 | $0.94 | $9.40 | 9,449 |
| 2020-01-31 | $0.94 | $0.96 | $0.94 | $0.95 | $9.50 | 2,758 |
| 2020-01-30 | $0.96 | $0.96 | $0.94 | $0.94 | $9.41 | 4,002 |
| 2020-01-29 | $0.96 | $1.04 | $0.95 | $0.96 | $9.60 | 3,953 |
| 2020-01-28 | $0.95 | $0.98 | $0.95 | $0.95 | $9.50 | 10,510 |
| 2020-01-27 | $0.97 | $0.98 | $0.95 | $0.95 | $9.50 | 9,557 |
| 2020-01-24 | $1.03 | $1.04 | $0.97 | $0.97 | $9.70 | 2,978 |
| 2020-01-23 | $0.98 | $1.01 | $0.98 | $1.00 | $10.00 | 1,487 |
| 2020-01-22 | $1.00 | $1.07 | $1.00 | $1.02 | $10.20 | 9,565 |
| 2020-01-21 | $0.97 | $1.00 | $0.97 | $0.99 | $9.90 | 5,219 |
| 2020-01-17 | $1.02 | $1.03 | $1.00 | $1.01 | $10.10 | 11,007 |
| 2020-01-16 | $1.04 | $1.07 | $1.00 | $1.04 | $10.40 | 14,798 |
| 2020-01-15 | $1.04 | $1.13 | $1.03 | $1.06 | $10.60 | 10,412 |
| 2020-01-14 | $1.18 | $1.18 | $1.02 | $1.08 | $10.80 | 32,073 |
| 2020-01-13 | $1.02 | $1.23 | $1.02 | $1.17 | $11.70 | 113,624 |
| 2020-01-10 | $1.05 | $1.10 | $1.01 | $1.05 | $10.50 | 26,263 |
| 2020-01-09 | $1.02 | $1.09 | $0.98 | $1.05 | $10.50 | 41,522 |
| 2020-01-08 | $1.01 | $1.02 | $0.96 | $1.00 | $10.00 | 10,211 |
| 2020-01-07 | $0.98 | $1.02 | $0.95 | $1.01 | $10.10 | 4,026 |
| 2020-01-06 | $1.03 | $1.05 | $0.95 | $1.02 | $10.20 | 11,324 |
| 2020-01-03 | $0.95 | $1.09 | $0.92 | $1.09 | $10.90 | 8,166 |
| 2020-01-02 | $0.91 | $0.97 | $0.91 | $0.95 | $9.50 | 3,030 |
| 2019-12-31 | $0.92 | $0.94 | $0.91 | $0.91 | $9.10 | 3,127 |
| 2019-12-30 | $0.91 | $0.93 | $0.91 | $0.92 | $9.20 | 1,938 |
| 2019-12-27 | $0.91 | $0.96 | $0.91 | $0.92 | $9.20 | 8,548 |
| 2019-12-26 | $0.91 | $0.92 | $0.91 | $0.91 | $9.10 | 1,446 |
| 2019-12-24 | $0.90 | $0.92 | $0.86 | $0.91 | $9.10 | 2,736 |
| 2019-12-23 | $0.92 | $0.92 | $0.90 | $0.92 | $9.20 | 1,634 |
| 2019-12-20 | $0.92 | $0.93 | $0.88 | $0.92 | $9.20 | 3,848 |
| 2019-12-19 | $0.92 | $0.94 | $0.91 | $0.91 | $9.10 | 2,449 |
| 2019-12-18 | $0.91 | $1.00 | $0.91 | $0.93 | $9.30 | 3,330 |
| 2019-12-17 | $0.95 | $0.98 | $0.93 | $0.97 | $9.70 | 1,729 |
| 2019-12-16 | $0.96 | $1.04 | $0.96 | $0.96 | $9.60 | 3,091 |
| 2019-12-13 | $1.00 | $1.10 | $0.95 | $0.96 | $9.60 | 6,832 |
| 2019-12-12 | $0.95 | $1.00 | $0.93 | $0.97 | $9.70 | 6,144 |
| 2019-12-11 | $0.93 | $0.96 | $0.93 | $0.94 | $9.40 | 1,318 |
| 2019-12-10 | $0.96 | $0.96 | $0.92 | $0.93 | $9.30 | 2,711 |
| 2019-12-09 | $0.97 | $0.97 | $0.96 | $0.96 | $9.60 | 1,635 |
| 2019-12-06 | $0.98 | $0.98 | $0.92 | $0.96 | $9.60 | 881 |
| 2019-12-05 | $0.93 | $0.96 | $0.93 | $0.95 | $9.50 | 889 |
| 2019-12-04 | $0.91 | $0.95 | $0.91 | $0.92 | $9.20 | 2,100 |
| 2019-12-03 | $0.93 | $0.93 | $0.90 | $0.91 | $9.10 | 2,075 |
| 2019-12-02 | $0.95 | $0.95 | $0.93 | $0.94 | $9.40 | 4,172 |
| 2019-11-29 | $1.00 | $1.00 | $0.95 | $0.99 | $9.90 | 1,915 |
| 2019-11-27 | $1.01 | $1.01 | $0.96 | $1.00 | $10.00 | 2,167 |
| 2019-11-26 | $1.00 | $1.07 | $0.97 | $1.01 | $10.10 | 16,480 |
| 2019-11-25 | $1.03 | $1.03 | $0.96 | $1.00 | $10.00 | 6,822 |
| 2019-11-22 | $0.88 | $1.20 | $0.86 | $1.18 | $11.80 | 14,142 |
| 2019-11-21 | $0.89 | $0.93 | $0.85 | $0.87 | $8.70 | 10,298 |
| 2019-11-20 | $0.90 | $0.94 | $0.87 | $0.93 | $9.30 | 1,607 |
| 2019-11-19 | $0.91 | $0.93 | $0.90 | $0.93 | $9.30 | 2,318 |
| 2019-11-18 | $0.89 | $0.91 | $0.89 | $0.91 | $9.10 | 4,826 |
| 2019-11-15 | $0.89 | $0.92 | $0.87 | $0.90 | $9.00 | 4,575 |
| 2019-11-14 | $0.93 | $0.94 | $0.82 | $0.87 | $8.70 | 32,671 |
| 2019-11-13 | $0.94 | $0.94 | $0.92 | $0.93 | $9.30 | 4,551 |
| 2019-11-12 | $0.95 | $0.95 | $0.93 | $0.94 | $9.40 | 3,011 |
| 2019-11-11 | $0.95 | $0.98 | $0.94 | $0.97 | $9.70 | 5,542 |
| 2019-11-08 | $1.06 | $1.06 | $0.95 | $0.95 | $9.50 | 5,094 |
| 2019-11-07 | $0.93 | $0.99 | $0.93 | $0.95 | $9.50 | 7,072 |
| 2019-11-06 | $0.92 | $0.94 | $0.92 | $0.93 | $9.30 | 8,028 |
| 2019-11-05 | $0.94 | $0.95 | $0.93 | $0.94 | $9.40 | 6,131 |
| 2019-11-04 | $0.95 | $0.95 | $0.92 | $0.94 | $9.40 | 6,352 |
| 2019-11-01 | $0.95 | $0.98 | $0.93 | $0.97 | $9.70 | 11,534 |
| 2019-10-31 | $1.00 | $1.02 | $0.91 | $0.93 | $9.30 | 10,312 |
| 2019-10-30 | $0.99 | $1.00 | $0.96 | $0.98 | $9.80 | 15,585 |
| 2019-10-29 | $1.05 | $1.05 | $0.97 | $0.97 | $9.70 | 16,414 |
| 2019-10-28 | $1.20 | $1.34 | $1.00 | $1.07 | $10.70 | 183,566 |
| 2019-10-25 | $0.95 | $1.17 | $0.95 | $1.13 | $11.30 | 66,926 |
| 2019-10-24 | $0.94 | $0.97 | $0.93 | $0.94 | $9.40 | 2,125 |
| 2019-10-23 | $0.92 | $0.97 | $0.92 | $0.94 | $9.40 | 1,696 |
| 2019-10-22 | $0.97 | $0.97 | $0.93 | $0.95 | $9.50 | 5,354 |
| 2019-10-21 | $0.95 | $0.96 | $0.92 | $0.94 | $9.40 | 2,746 |
| 2019-10-18 | $0.94 | $0.96 | $0.92 | $0.92 | $9.20 | 2,184 |
| 2019-10-17 | $0.95 | $0.96 | $0.93 | $0.96 | $9.60 | 2,022 |
| 2019-10-16 | $0.93 | $0.96 | $0.93 | $0.93 | $9.30 | 967 |
| 2019-10-15 | $0.92 | $0.97 | $0.90 | $0.94 | $9.40 | 2,627 |
| 2019-10-14 | $0.94 | $0.98 | $0.92 | $0.96 | $9.60 | 2,289 |
| 2019-10-11 | $0.93 | $0.98 | $0.93 | $0.95 | $9.50 | 5,456 |
| 2019-10-10 | $0.94 | $0.94 | $0.90 | $0.91 | $9.10 | 1,199 |
| 2019-10-09 | $0.94 | $0.94 | $0.93 | $0.94 | $9.40 | 2,052 |
| 2019-10-08 | $0.94 | $0.96 | $0.94 | $0.94 | $9.40 | 1,606 |
| 2019-10-07 | $0.91 | $1.00 | $0.91 | $0.95 | $9.50 | 5,504 |
| 2019-10-04 | $0.92 | $0.92 | $0.90 | $0.91 | $9.10 | 1,854 |
| 2019-10-03 | $0.92 | $0.93 | $0.88 | $0.90 | $9.00 | 11,142 |
| 2019-10-02 | $0.92 | $0.95 | $0.91 | $0.92 | $9.20 | 10,208 |
| 2019-10-01 | $0.95 | $0.98 | $0.92 | $0.95 | $9.50 | 7,666 |
| 2019-09-30 | $1.03 | $1.04 | $0.95 | $0.95 | $9.50 | 33,704 |
| 2019-09-27 | $1.34 | $1.36 | $1.02 | $1.05 | $10.50 | 439,236 |
| 2019-09-26 | $1.02 | $1.06 | $1.02 | $1.02 | $10.20 | 4,093 |
| 2019-09-25 | $1.04 | $1.05 | $1.01 | $1.02 | $10.20 | 1,742 |
| 2019-09-24 | $1.06 | $1.09 | $1.01 | $1.02 | $10.20 | 3,952 |
| 2019-09-23 | $1.10 | $1.10 | $1.04 | $1.06 | $10.60 | 4,246 |
| 2019-09-20 | $1.13 | $1.16 | $1.10 | $1.10 | $11.00 | 2,221 |
| 2019-09-19 | $1.16 | $1.19 | $1.11 | $1.14 | $11.40 | 3,559 |
| 2019-09-18 | $1.13 | $1.24 | $1.13 | $1.15 | $11.50 | 7,538 |
| 2019-09-17 | $1.16 | $1.28 | $1.13 | $1.21 | $12.10 | 15,959 |
| 2019-09-16 | $1.10 | $1.17 | $1.08 | $1.15 | $11.50 | 5,793 |
| 2019-09-13 | $1.12 | $1.14 | $1.08 | $1.14 | $11.40 | 3,350 |
| 2019-09-12 | $1.10 | $1.12 | $1.09 | $1.11 | $11.10 | 794 |
| 2019-09-11 | $1.11 | $1.14 | $1.08 | $1.12 | $11.20 | 1,176 |
| 2019-09-10 | $1.13 | $1.13 | $1.09 | $1.11 | $11.10 | 1,401 |
| 2019-09-09 | $1.06 | $1.13 | $1.01 | $1.10 | $11.00 | 5,049 |
| 2019-09-06 | $1.05 | $1.09 | $1.04 | $1.05 | $10.50 | 8,727 |
| 2019-09-05 | $1.07 | $1.11 | $1.04 | $1.06 | $10.60 | 6,327 |
| 2019-09-04 | $1.05 | $1.09 | $1.04 | $1.08 | $10.80 | 2,552 |
| 2019-09-03 | $1.04 | $1.11 | $1.04 | $1.04 | $10.40 | 2,240 |
| 2019-08-30 | $1.11 | $1.14 | $1.05 | $1.08 | $10.80 | 781 |
| 2019-08-29 | $1.12 | $1.14 | $1.07 | $1.12 | $11.20 | 2,051 |
| 2019-08-28 | $1.08 | $1.11 | $1.07 | $1.11 | $11.10 | 542 |
| 2019-08-27 | $1.11 | $1.14 | $1.07 | $1.07 | $10.70 | 2,109 |
| 2019-08-26 | $1.15 | $1.15 | $1.06 | $1.12 | $11.20 | 4,394 |
| 2019-08-23 | $1.17 | $1.19 | $1.15 | $1.16 | $11.60 | 3,040 |
| 2019-08-22 | $1.18 | $1.19 | $1.15 | $1.18 | $11.80 | 3,599 |
| 2019-08-21 | $1.10 | $1.19 | $1.10 | $1.17 | $11.70 | 20,763 |
| 2019-08-20 | $1.12 | $1.12 | $1.06 | $1.10 | $11.00 | 4,960 |
| 2019-08-19 | $1.06 | $1.14 | $1.06 | $1.10 | $11.00 | 5,310 |
| 2019-08-16 | $1.06 | $1.06 | $1.01 | $1.05 | $10.50 | 2,033 |
| 2019-08-15 | $1.03 | $1.09 | $1.00 | $1.04 | $10.40 | 9,268 |
| 2019-08-14 | $1.02 | $1.03 | $1.00 | $1.03 | $10.30 | 4,166 |
| 2019-08-13 | $0.99 | $1.05 | $0.95 | $1.02 | $10.20 | 7,491 |
| 2019-08-12 | $0.98 | $0.99 | $0.93 | $0.99 | $9.90 | 11,193 |
| 2019-08-09 | $0.98 | $0.99 | $0.93 | $0.96 | $9.60 | 14,721 |
| 2019-08-08 | $0.88 | $0.93 | $0.88 | $0.93 | $9.30 | 2,321 |
| 2019-08-07 | $0.90 | $0.90 | $0.88 | $0.89 | $8.90 | 4,313 |
| 2019-08-06 | $0.91 | $0.97 | $0.90 | $0.90 | $9.00 | 3,929 |
| 2019-08-05 | $0.94 | $0.94 | $0.91 | $0.91 | $9.10 | 5,089 |
| 2019-08-02 | $0.97 | $0.98 | $0.94 | $0.95 | $9.50 | 5,456 |
| 2019-08-01 | $1.14 | $1.14 | $0.96 | $0.96 | $9.60 | 8,086 |
| 2019-07-31 | $0.91 | $1.15 | $0.90 | $0.91 | $9.10 | 21,005 |
| 2019-07-30 | $0.98 | $1.00 | $0.89 | $0.90 | $9.00 | 18,091 |
| 2019-07-29 | $1.07 | $1.07 | $0.98 | $1.02 | $10.20 | 8,682 |
| 2019-07-26 | $1.07 | $1.09 | $1.03 | $1.04 | $10.40 | 3,351 |
| 2019-07-25 | $1.09 | $1.10 | $1.07 | $1.09 | $10.90 | 1,417 |
| 2019-07-24 | $1.06 | $1.10 | $1.03 | $1.09 | $10.90 | 2,635 |
| 2019-07-23 | $1.03 | $1.09 | $1.02 | $1.06 | $10.60 | 3,853 |
| 2019-07-22 | $1.11 | $1.11 | $0.98 | $1.03 | $10.30 | 10,023 |
| 2019-07-19 | $1.10 | $1.14 | $1.08 | $1.09 | $10.90 | 4,367 |
| 2019-07-18 | $1.16 | $1.16 | $1.10 | $1.11 | $11.10 | 15,576 |
| 2019-07-17 | $1.17 | $1.18 | $1.14 | $1.15 | $11.50 | 4,634 |
| 2019-07-16 | $1.17 | $1.19 | $1.15 | $1.16 | $11.60 | 2,338 |
| 2019-07-15 | $1.20 | $1.20 | $1.16 | $1.19 | $11.90 | 2,071 |
| 2019-07-12 | $1.23 | $1.23 | $1.18 | $1.19 | $11.90 | 2,547 |
| 2019-07-11 | $1.24 | $1.25 | $1.17 | $1.22 | $12.20 | 4,434 |
| 2019-07-10 | $1.26 | $1.27 | $1.19 | $1.21 | $12.10 | 8,605 |
| 2019-07-09 | $1.19 | $1.22 | $1.17 | $1.20 | $12.00 | 3,423 |
| 2019-07-08 | $1.22 | $1.22 | $1.17 | $1.19 | $11.90 | 3,765 |
| 2019-07-05 | $1.21 | $1.25 | $1.19 | $1.22 | $12.20 | 7,000 |
| 2019-07-03 | $1.19 | $1.23 | $1.17 | $1.22 | $12.20 | 4,376 |
| 2019-07-02 | $1.23 | $1.24 | $1.16 | $1.18 | $11.80 | 6,444 |
| 2019-07-01 | $1.30 | $1.30 | $1.19 | $1.25 | $12.50 | 4,773 |
| 2019-06-28 | $1.22 | $1.28 | $1.22 | $1.25 | $12.50 | 3,458 |
| 2019-06-27 | $1.31 | $1.31 | $1.20 | $1.21 | $12.10 | 7,731 |
| 2019-06-26 | $1.25 | $1.34 | $1.19 | $1.33 | $13.30 | 26,501 |
| 2019-06-25 | $1.18 | $1.26 | $1.18 | $1.20 | $12.00 | 9,122 |
| 2019-06-24 | $1.29 | $1.31 | $1.15 | $1.15 | $11.50 | 20,256 |
| 2019-06-21 | $1.28 | $1.30 | $1.26 | $1.30 | $13.00 | 3,195 |
| 2019-06-20 | $1.30 | $1.35 | $1.27 | $1.30 | $13.00 | 3,859 |
| 2019-06-19 | $1.31 | $1.32 | $1.29 | $1.30 | $13.00 | 1,662 |
| 2019-06-18 | $1.26 | $1.34 | $1.18 | $1.33 | $13.30 | 9,619 |
| 2019-06-17 | $1.30 | $1.38 | $1.25 | $1.27 | $12.70 | 36,002 |
| 2019-06-14 | $1.25 | $1.30 | $1.19 | $1.25 | $12.50 | 5,506 |
| 2019-06-13 | $1.29 | $1.29 | $1.22 | $1.28 | $12.80 | 5,436 |
| 2019-06-12 | $1.20 | $1.26 | $1.19 | $1.25 | $12.50 | 6,784 |
| 2019-06-11 | $1.16 | $1.28 | $1.16 | $1.21 | $12.10 | 12,524 |
| 2019-06-10 | $1.26 | $1.38 | $1.15 | $1.20 | $12.00 | 71,591 |
| 2019-06-07 | $1.15 | $1.19 | $1.15 | $1.17 | $11.70 | 5,379 |
| 2019-06-06 | $1.23 | $1.23 | $1.13 | $1.17 | $11.70 | 3,393 |
| 2019-06-05 | $1.25 | $1.25 | $1.20 | $1.22 | $12.20 | 2,090 |
| 2019-06-04 | $1.26 | $1.28 | $1.20 | $1.24 | $12.40 | 2,647 |
| 2019-06-03 | $1.28 | $1.28 | $1.24 | $1.25 | $12.50 | 1,627 |
| 2019-05-31 | $1.30 | $1.30 | $1.24 | $1.30 | $13.00 | 2,665 |
| 2019-05-30 | $1.33 | $1.34 | $1.26 | $1.27 | $12.70 | 5,958 |
| 2019-05-29 | $1.31 | $1.35 | $1.25 | $1.29 | $12.90 | 7,628 |
| 2019-05-28 | $1.37 | $1.46 | $1.25 | $1.34 | $13.40 | 58,329 |
| 2019-05-24 | $1.23 | $1.28 | $1.22 | $1.23 | $12.30 | 1,050 |
| 2019-05-23 | $1.33 | $1.33 | $1.21 | $1.22 | $12.20 | 4,574 |
| 2019-05-22 | $1.29 | $1.39 | $1.29 | $1.30 | $13.00 | 1,761 |
| 2019-05-21 | $1.35 | $1.35 | $1.25 | $1.29 | $12.90 | 5,943 |
| 2019-05-20 | $1.39 | $1.42 | $1.22 | $1.28 | $12.80 | 7,668 |
| 2019-05-17 | $1.40 | $1.46 | $1.38 | $1.40 | $14.00 | 5,979 |
| 2019-05-16 | $1.47 | $1.48 | $1.41 | $1.42 | $14.20 | 1,206 |
| 2019-05-15 | $1.41 | $1.47 | $1.41 | $1.46 | $14.60 | 3,026 |
| 2019-05-14 | $1.43 | $1.49 | $1.41 | $1.42 | $14.20 | 8,854 |
| 2019-05-13 | $1.43 | $1.47 | $1.38 | $1.40 | $14.00 | 20,650 |
| 2019-05-10 | $1.34 | $1.40 | $1.32 | $1.37 | $13.70 | 5,173 |
| 2019-05-09 | $1.44 | $1.44 | $1.30 | $1.34 | $13.40 | 10,767 |
| 2019-05-08 | $1.50 | $1.50 | $1.46 | $1.47 | $14.70 | 3,062 |
| 2019-05-07 | $1.60 | $1.62 | $1.47 | $1.47 | $14.70 | 11,740 |
| 2019-05-06 | $1.60 | $1.66 | $1.58 | $1.60 | $16.00 | 7,357 |
| 2019-05-03 | $1.65 | $1.69 | $1.60 | $1.66 | $16.60 | 6,604 |
| 2019-05-02 | $1.64 | $1.65 | $1.57 | $1.65 | $16.50 | 12,997 |
| 2019-05-01 | $1.68 | $1.69 | $1.62 | $1.65 | $16.50 | 4,360 |
| 2019-04-30 | $1.73 | $1.76 | $1.59 | $1.69 | $16.90 | 9,484 |
| 2019-04-29 | $1.76 | $1.76 | $1.66 | $1.70 | $17.00 | 8,902 |
| 2019-04-26 | $1.80 | $1.83 | $1.73 | $1.75 | $17.50 | 8,964 |
| 2019-04-25 | $1.82 | $1.85 | $1.77 | $1.80 | $18.00 | 10,808 |
| 2019-04-24 | $1.76 | $1.88 | $1.76 | $1.83 | $18.30 | 18,381 |
| 2019-04-23 | $1.73 | $1.81 | $1.69 | $1.75 | $17.50 | 13,420 |
| 2019-04-22 | $1.63 | $1.77 | $1.61 | $1.74 | $17.40 | 13,681 |
| 2019-04-18 | $1.69 | $1.70 | $1.55 | $1.65 | $16.50 | 25,797 |
| 2019-04-17 | $1.68 | $1.73 | $1.65 | $1.68 | $16.80 | 13,614 |
| 2019-04-16 | $1.87 | $1.87 | $1.65 | $1.65 | $16.50 | 53,035 |
| 2019-04-15 | $1.93 | $1.96 | $1.81 | $1.86 | $18.60 | 21,731 |
| 2019-04-12 | $2.02 | $2.05 | $1.94 | $1.94 | $19.40 | 9,895 |
| 2019-04-11 | $2.02 | $2.09 | $1.97 | $2.01 | $20.10 | 16,425 |
| 2019-04-10 | $1.94 | $2.10 | $1.92 | $2.06 | $20.60 | 26,584 |
| 2019-04-09 | $1.96 | $2.03 | $1.92 | $1.92 | $19.20 | 17,933 |
| 2019-04-08 | $2.13 | $2.13 | $1.96 | $1.98 | $19.80 | 36,559 |
| 2019-04-05 | $2.11 | $2.15 | $2.06 | $2.11 | $21.10 | 24,837 |
| 2019-04-04 | $2.23 | $2.25 | $2.04 | $2.13 | $21.30 | 62,178 |
| 2019-04-03 | $2.12 | $2.27 | $2.00 | $2.21 | $22.10 | 123,974 |
| 2019-04-02 | $1.92 | $2.19 | $1.88 | $2.11 | $21.10 | 107,345 |
| 2019-04-01 | $1.92 | $1.99 | $1.88 | $1.94 | $19.40 | 49,882 |
| 2019-03-29 | $2.02 | $2.03 | $1.88 | $1.88 | $18.80 | 61,981 |
| 2019-03-28 | $1.88 | $2.09 | $1.86 | $2.05 | $20.50 | 188,983 |
| 2019-03-27 | $1.81 | $1.95 | $1.80 | $1.85 | $18.50 | 94,323 |
| 2019-03-26 | $2.06 | $2.17 | $1.78 | $1.78 | $17.80 | 227,334 |
| 2019-03-25 | $3.83 | $3.83 | $1.95 | $2.01 | $20.10 | 1,336,195 |
| 2019-03-22 | $2.72 | $2.80 | $2.33 | $2.52 | $25.20 | 55,405 |
| 2019-03-21 | $2.44 | $2.88 | $2.31 | $2.60 | $26.00 | 55,199 |
| 2019-03-20 | $2.65 | $3.09 | $2.30 | $2.44 | $24.40 | 208,515 |
| 2019-03-19 | $2.12 | $2.56 | $2.12 | $2.56 | $25.60 | 129,100 |
| 2019-03-18 | $2.09 | $2.15 | $1.96 | $2.03 | $20.30 | 62,933 |
| 2019-03-15 | $1.75 | $1.92 | $1.75 | $1.85 | $18.50 | 12,817 |
| 2019-03-14 | $1.75 | $1.84 | $1.75 | $1.75 | $17.50 | 10,410 |
| 2019-03-13 | $1.60 | $1.78 | $1.60 | $1.75 | $17.50 | 12,770 |
| 2019-03-12 | $1.60 | $1.67 | $1.54 | $1.61 | $16.10 | 13,213 |
| 2019-03-11 | $1.56 | $1.65 | $1.52 | $1.63 | $16.30 | 14,830 |
| 2019-03-08 | $1.65 | $1.69 | $1.53 | $1.53 | $15.30 | 18,969 |
| 2019-03-07 | $1.81 | $1.85 | $1.61 | $1.70 | $17.00 | 25,996 |
| 2019-03-06 | $2.00 | $2.00 | $1.75 | $1.81 | $18.10 | 88,903 |
| 2019-03-05 | $3.44 | $3.90 | $2.16 | $2.25 | $22.50 | 1,426,106 |
| 2019-03-04 | $1.51 | $1.97 | $1.51 | $1.95 | $19.50 | 82,435 |
| 2019-03-01 | $1.48 | $1.53 | $1.47 | $1.48 | $14.80 | 3,312 |
| 2019-02-28 | $1.52 | $1.53 | $1.47 | $1.47 | $14.70 | 5,538 |
| 2019-02-27 | $1.56 | $1.56 | $1.45 | $1.53 | $15.30 | 8,824 |
| 2019-02-26 | $1.47 | $1.72 | $1.45 | $1.56 | $15.60 | 52,925 |
| 2019-02-25 | $1.41 | $1.54 | $1.33 | $1.47 | $14.70 | 46,838 |
| 2019-02-22 | $1.31 | $1.42 | $1.30 | $1.35 | $13.50 | 12,507 |
| 2019-02-21 | $1.31 | $1.35 | $1.30 | $1.30 | $13.00 | 7,118 |
| 2019-02-20 | $1.32 | $1.35 | $1.30 | $1.32 | $13.20 | 3,730 |
| 2019-02-19 | $1.26 | $1.39 | $1.26 | $1.30 | $13.00 | 12,846 |
| 2019-02-15 | $1.18 | $1.35 | $1.18 | $1.27 | $12.70 | 9,017 |
| 2019-02-14 | $1.14 | $1.21 | $1.14 | $1.18 | $11.80 | 2,963 |
| 2019-02-13 | $1.17 | $1.18 | $1.14 | $1.17 | $11.70 | 1,749 |
| 2019-02-12 | $1.16 | $1.21 | $1.16 | $1.17 | $11.70 | 1,506 |
| 2019-02-11 | $1.22 | $1.23 | $1.15 | $1.15 | $11.50 | 3,836 |
| 2019-02-08 | $1.20 | $1.23 | $1.20 | $1.20 | $12.00 | 1,840 |
| 2019-02-07 | $1.27 | $1.27 | $1.21 | $1.22 | $12.20 | 4,411 |
| 2019-02-06 | $1.24 | $1.31 | $1.22 | $1.28 | $12.80 | 2,257 |
| 2019-02-05 | $1.34 | $1.36 | $1.22 | $1.24 | $12.40 | 6,183 |
| 2019-02-04 | $1.35 | $1.35 | $1.27 | $1.27 | $12.70 | 4,109 |
| 2019-02-01 | $1.31 | $1.41 | $1.21 | $1.35 | $13.50 | 10,247 |
| 2019-01-31 | $1.33 | $1.37 | $1.21 | $1.31 | $13.10 | 17,800 |
| 2019-01-30 | $1.30 | $1.46 | $1.30 | $1.35 | $13.50 | 29,205 |
| 2019-01-29 | $1.23 | $1.38 | $1.22 | $1.33 | $13.30 | 15,589 |
| 2019-01-28 | $1.20 | $1.26 | $1.19 | $1.23 | $12.30 | 1,248 |
| 2019-01-25 | $1.18 | $1.32 | $1.18 | $1.24 | $12.40 | 3,042 |
| 2019-01-24 | $1.19 | $1.31 | $1.18 | $1.22 | $12.20 | 5,807 |
| 2019-01-23 | $1.24 | $1.24 | $1.15 | $1.20 | $12.00 | 2,663 |
| 2019-01-22 | $1.18 | $1.25 | $1.16 | $1.23 | $12.30 | 4,298 |
| 2019-01-18 | $1.24 | $1.35 | $1.14 | $1.19 | $11.90 | 22,163 |
| 2019-01-17 | $1.11 | $1.55 | $1.07 | $1.28 | $12.80 | 76,043 |
| 2019-01-16 | $1.15 | $1.18 | $1.11 | $1.11 | $11.10 | 2,117 |
| 2019-01-15 | $1.20 | $1.20 | $1.10 | $1.15 | $11.50 | 8,230 |
| 2019-01-14 | $1.09 | $1.20 | $1.09 | $1.17 | $11.70 | 11,245 |
| 2019-01-11 | $1.06 | $1.10 | $1.05 | $1.09 | $10.90 | 2,117 |
| 2019-01-10 | $1.04 | $1.09 | $1.04 | $1.09 | $10.90 | 3,292 |
| 2019-01-09 | $1.03 | $1.12 | $1.02 | $1.07 | $10.70 | 8,352 |
| 2019-01-08 | $1.00 | $1.06 | $1.00 | $1.03 | $10.30 | 6,132 |
| 2019-01-07 | $1.09 | $1.11 | $0.99 | $1.07 | $10.70 | 17,755 |
| 2019-01-04 | $1.20 | $1.20 | $1.06 | $1.11 | $11.10 | 16,631 |
| 2019-01-03 | $1.08 | $1.20 | $0.98 | $1.14 | $11.40 | 30,999 |
| 2019-01-02 | $0.96 | $1.04 | $0.95 | $1.03 | $10.30 | 12,817 |
| 2018-12-31 | $1.00 | $1.07 | $0.91 | $1.03 | $10.30 | 17,597 |
| 2018-12-28 | $0.88 | $1.00 | $0.88 | $0.99 | $9.90 | 6,764 |
| 2018-12-27 | $0.86 | $1.08 | $0.78 | $1.07 | $10.70 | 18,245 |
| 2018-12-26 | $0.88 | $0.88 | $0.82 | $0.87 | $8.70 | 6,358 |
| 2018-12-24 | $0.88 | $0.88 | $0.83 | $0.88 | $8.80 | 4,173 |
| 2018-12-21 | $1.00 | $1.02 | $0.86 | $0.86 | $8.60 | 14,778 |
| 2018-12-20 | $1.07 | $1.09 | $0.99 | $1.00 | $10.00 | 10,345 |
| 2018-12-19 | $1.19 | $1.19 | $1.03 | $1.05 | $10.50 | 7,425 |
| 2018-12-18 | $1.31 | $1.31 | $1.05 | $1.09 | $10.90 | 14,160 |
| 2018-12-17 | $1.32 | $1.35 | $1.21 | $1.28 | $12.80 | 4,919 |
| 2018-12-14 | $1.36 | $1.40 | $1.32 | $1.32 | $13.20 | 2,799 |
| 2018-12-13 | $1.36 | $1.42 | $1.30 | $1.39 | $13.90 | 5,706 |
| 2018-12-12 | $1.30 | $1.44 | $1.28 | $1.33 | $13.30 | 17,711 |
| 2018-12-11 | $1.28 | $1.33 | $1.28 | $1.30 | $13.00 | 3,135 |
| 2018-12-10 | $1.26 | $1.37 | $1.25 | $1.28 | $12.80 | 2,909 |
| 2018-12-07 | $1.27 | $1.34 | $1.26 | $1.26 | $12.60 | 2,181 |
| 2018-12-06 | $1.32 | $1.38 | $1.25 | $1.29 | $12.90 | 6,499 |
| 2018-12-04 | $1.45 | $1.45 | $1.26 | $1.35 | $13.50 | 34,318 |
| 2018-12-03 | $1.48 | $1.48 | $1.40 | $1.48 | $14.80 | 5,136 |
| 2018-11-30 | $1.46 | $1.49 | $1.37 | $1.48 | $14.80 | 3,836 |
| 2018-11-29 | $1.37 | $1.50 | $1.37 | $1.46 | $14.60 | 6,542 |
| 2018-11-28 | $1.38 | $1.38 | $1.30 | $1.37 | $13.70 | 8,769 |
| 2018-11-27 | $1.43 | $1.47 | $1.36 | $1.37 | $13.70 | 6,605 |
| 2018-11-26 | $1.60 | $1.63 | $1.43 | $1.43 | $14.30 | 13,658 |
| 2018-11-23 | $1.57 | $1.62 | $1.55 | $1.59 | $15.90 | 2,930 |
| 2018-11-21 | $1.66 | $1.66 | $1.58 | $1.58 | $15.80 | 7,425 |
| 2018-11-20 | $1.70 | $1.70 | $1.56 | $1.64 | $16.40 | 7,712 |
| 2018-11-19 | $1.74 | $1.89 | $1.70 | $1.72 | $17.20 | 11,489 |
| 2018-11-16 | $1.75 | $1.79 | $1.71 | $1.77 | $17.70 | 5,038 |
| 2018-11-15 | $1.70 | $1.88 | $1.68 | $1.77 | $17.70 | 14,130 |
| 2018-11-14 | $1.78 | $1.84 | $1.71 | $1.71 | $17.10 | 9,502 |
| 2018-11-13 | $1.70 | $1.82 | $1.66 | $1.78 | $17.80 | 10,492 |
| 2018-11-12 | $1.75 | $1.78 | $1.64 | $1.69 | $16.90 | 10,085 |
| 2018-11-09 | $1.86 | $1.95 | $1.62 | $1.67 | $16.70 | 19,993 |
| 2018-11-08 | $1.98 | $2.07 | $1.89 | $1.92 | $19.20 | 14,426 |
| 2018-11-07 | $2.09 | $2.18 | $2.00 | $2.03 | $20.30 | 25,805 |
| 2018-11-06 | $2.04 | $2.23 | $1.98 | $2.07 | $20.70 | 60,843 |
| 2018-11-05 | $1.94 | $2.10 | $1.92 | $2.00 | $20.00 | 23,372 |
| 2018-11-02 | $1.93 | $2.06 | $1.91 | $2.00 | $20.00 | 39,195 |
| 2018-11-01 | $1.85 | $1.98 | $1.73 | $1.92 | $19.20 | 71,585 |
| 2018-10-31 | $1.77 | $1.90 | $1.75 | $1.85 | $18.50 | 23,197 |
| 2018-10-30 | $1.78 | $1.91 | $1.70 | $1.77 | $17.70 | 20,405 |
| 2018-10-29 | $1.94 | $2.18 | $1.78 | $1.78 | $17.80 | 55,747 |
| 2018-10-26 | $1.90 | $2.25 | $1.72 | $1.97 | $19.70 | 81,705 |
| 2018-10-25 | $1.96 | $2.19 | $1.91 | $1.94 | $19.40 | 59,365 |
| 2018-10-24 | $2.17 | $2.67 | $1.90 | $1.90 | $19.00 | 122,240 |
| 2018-10-23 | $1.87 | $2.48 | $1.82 | $2.43 | $24.30 | 201,126 |
| 2018-10-22 | $2.30 | $2.61 | $1.93 | $2.07 | $20.70 | 180,576 |
| 2018-10-19 | $7.52 | $8.13 | $2.56 | $2.60 | $26.00 | 1,788,392 |
| 2018-10-18 | $1.31 | $1.59 | $1.23 | $1.57 | $15.70 | 37,641 |
| 2018-10-17 | $1.26 | $1.48 | $1.23 | $1.34 | $13.40 | 7,269 |
| 2018-10-16 | $1.33 | $1.33 | $1.23 | $1.27 | $12.70 | 1,637 |
| 2018-10-15 | $1.31 | $1.34 | $1.21 | $1.33 | $13.30 | 1,693 |
| 2018-10-12 | $1.23 | $1.40 | $1.21 | $1.37 | $13.70 | 3,884 |
| 2018-10-11 | $1.28 | $1.28 | $1.21 | $1.21 | $12.10 | 2,552 |
| 2018-10-10 | $1.46 | $1.46 | $1.25 | $1.28 | $12.80 | 9,931 |
| 2018-10-09 | $1.34 | $1.42 | $1.34 | $1.36 | $13.60 | 3,102 |
| 2018-10-08 | $1.30 | $1.43 | $1.30 | $1.37 | $13.70 | 7,057 |
| 2018-10-05 | $1.25 | $1.26 | $1.19 | $1.25 | $12.50 | 7,002 |
| 2018-10-04 | $1.29 | $1.29 | $1.25 | $1.27 | $12.70 | 3,303 |
| 2018-10-03 | $1.27 | $1.35 | $1.19 | $1.31 | $13.10 | 6,711 |
| 2018-10-02 | $1.37 | $1.40 | $1.21 | $1.21 | $12.10 | 9,758 |
| 2018-10-01 | $1.51 | $1.53 | $1.35 | $1.40 | $14.00 | 9,334 |
| 2018-09-28 | $1.56 | $1.60 | $1.49 | $1.54 | $15.40 | 2,834 |
| 2018-09-27 | $1.78 | $1.78 | $1.57 | $1.58 | $15.80 | 6,997 |
| 2018-09-26 | $1.90 | $1.98 | $1.65 | $1.82 | $18.20 | 12,275 |
| 2018-09-25 | $1.98 | $2.00 | $1.80 | $1.91 | $19.10 | 12,898 |
| 2018-09-24 | $1.80 | $2.00 | $1.79 | $1.98 | $19.80 | 30,844 |
| 2018-09-21 | $1.73 | $1.79 | $1.66 | $1.78 | $17.80 | 7,349 |
| 2018-09-20 | $1.70 | $1.72 | $1.63 | $1.71 | $17.10 | 8,357 |
| 2018-09-19 | $1.59 | $1.68 | $1.51 | $1.68 | $16.80 | 24,562 |
| 2018-09-18 | $1.51 | $1.59 | $1.48 | $1.59 | $15.90 | 16,340 |
| 2018-09-17 | $1.47 | $1.55 | $1.41 | $1.50 | $15.00 | 13,875 |
| 2018-09-14 | $1.38 | $1.48 | $1.36 | $1.47 | $14.70 | 18,376 |
| 2018-09-13 | $1.37 | $1.41 | $1.30 | $1.38 | $13.80 | 14,696 |
| 2018-09-12 | $1.25 | $1.39 | $1.20 | $1.38 | $13.80 | 13,406 |
| 2018-09-11 | $1.21 | $1.30 | $1.17 | $1.27 | $12.70 | 25,753 |
| 2018-09-10 | $1.13 | $1.30 | $1.06 | $1.24 | $12.40 | 34,912 |
| 2018-09-07 | $1.29 | $1.39 | $1.12 | $1.13 | $11.30 | 53,003 |
| 2018-09-06 | $1.23 | $1.25 | $1.07 | $1.12 | $11.20 | 50,974 |
| 2018-09-05 | $1.50 | $1.51 | $1.16 | $1.25 | $12.50 | 124,906 |
| 2018-09-04 | $1.11 | $2.09 | $1.11 | $1.53 | $15.30 | 979,690 |
| 2018-08-31 | $1.02 | $1.09 | $1.01 | $1.08 | $10.80 | 7,134 |
| 2018-08-30 | $1.07 | $1.07 | $0.97 | $0.97 | $9.70 | 1,163 |
| 2018-08-29 | $0.94 | $1.08 | $0.94 | $1.02 | $10.20 | 5,350 |
| 2018-08-28 | $0.95 | $1.00 | $0.95 | $0.98 | $9.80 | 525 |
| 2018-08-27 | $0.91 | $1.01 | $0.91 | $0.95 | $9.50 | 3,437 |
| 2018-08-24 | $0.90 | $0.96 | $0.90 | $0.95 | $9.50 | 610 |
| 2018-08-23 | $0.94 | $0.99 | $0.90 | $0.91 | $9.10 | 1,165 |
| 2018-08-22 | $0.93 | $0.94 | $0.90 | $0.94 | $9.40 | 1,311 |
| 2018-08-21 | $0.90 | $0.94 | $0.90 | $0.92 | $9.20 | 856 |
| 2018-08-20 | $0.90 | $0.97 | $0.90 | $0.90 | $9.00 | 1,583 |
| 2018-08-17 | $0.97 | $0.97 | $0.90 | $0.92 | $9.20 | 3,349 |
| 2018-08-16 | $0.99 | $0.99 | $0.90 | $0.94 | $9.40 | 967 |
| 2018-08-15 | $0.95 | $0.95 | $0.90 | $0.94 | $9.40 | 2,251 |
| 2018-08-14 | $0.92 | $1.00 | $0.92 | $0.93 | $9.32 | 1,036 |
| 2018-08-13 | $0.98 | $1.02 | $0.89 | $0.99 | $9.90 | 2,035 |
| 2018-08-10 | $0.93 | $0.98 | $0.83 | $0.92 | $9.20 | 2,879 |
| 2018-08-09 | $0.89 | $0.98 | $0.89 | $0.92 | $9.20 | 1,618 |
| 2018-08-08 | $0.90 | $0.95 | $0.89 | $0.89 | $8.90 | 4,214 |
| 2018-08-07 | $0.86 | $0.90 | $0.86 | $0.90 | $9.00 | 1,064 |
| 2018-08-06 | $0.84 | $0.94 | $0.84 | $0.90 | $9.00 | 2,001 |
| 2018-08-03 | $0.88 | $1.01 | $0.84 | $0.90 | $9.00 | 7,284 |
| 2018-08-02 | $0.83 | $0.90 | $0.83 | $0.90 | $9.00 | 2,689 |
| 2018-08-01 | $1.00 | $1.00 | $0.87 | $0.87 | $8.70 | 12,495 |
| 2018-07-31 | $1.01 | $1.04 | $0.95 | $1.00 | $10.00 | 4,639 |
| 2018-07-30 | $1.05 | $1.05 | $1.00 | $1.01 | $10.10 | 1,911 |
| 2018-07-27 | $1.02 | $1.04 | $1.00 | $1.00 | $10.00 | 2,116 |
| 2018-07-26 | $1.10 | $1.10 | $1.02 | $1.02 | $10.20 | 8,839 |
| 2018-07-25 | $1.08 | $1.08 | $1.02 | $1.07 | $10.70 | 1,634 |
| 2018-07-24 | $1.07 | $1.08 | $1.00 | $1.03 | $10.30 | 7,953 |
| 2018-07-23 | $1.02 | $1.08 | $1.01 | $1.05 | $10.50 | 4,693 |
| 2018-07-20 | $1.04 | $1.07 | $1.00 | $1.01 | $10.10 | 2,534 |
| 2018-07-19 | $1.04 | $1.07 | $1.03 | $1.03 | $10.30 | 4,580 |
| 2018-07-18 | $1.08 | $1.12 | $1.02 | $1.03 | $10.30 | 16,260 |
| 2018-07-17 | $1.01 | $1.14 | $1.01 | $1.09 | $10.90 | 8,475 |
| 2018-07-16 | $1.05 | $1.09 | $1.01 | $1.04 | $10.40 | 10,202 |
| 2018-07-13 | $1.10 | $1.14 | $1.06 | $1.07 | $10.70 | 3,922 |
| 2018-07-12 | $1.12 | $1.12 | $1.02 | $1.05 | $10.50 | 11,148 |
| 2018-07-11 | $1.02 | $1.17 | $1.02 | $1.11 | $11.10 | 25,777 |
| 2018-07-10 | $1.00 | $1.04 | $1.00 | $1.02 | $10.20 | 3,537 |
| 2018-07-09 | $1.01 | $1.09 | $1.01 | $1.01 | $10.10 | 2,611 |
| 2018-07-06 | $1.04 | $1.08 | $1.02 | $1.04 | $10.40 | 8,645 |
| 2018-07-05 | $1.06 | $1.06 | $1.02 | $1.02 | $10.20 | 1,228 |
| 2018-07-03 | $1.05 | $1.05 | $1.01 | $1.02 | $10.20 | 524 |
| 2018-07-02 | $1.05 | $1.05 | $1.00 | $1.02 | $10.20 | 1,250 |
| 2018-06-29 | $1.06 | $1.09 | $1.01 | $1.01 | $10.10 | 5,321 |
| 2018-06-28 | $1.05 | $1.15 | $1.04 | $1.05 | $10.50 | 13,209 |
| 2018-06-27 | $1.09 | $1.09 | $1.04 | $1.06 | $10.60 | 2,458 |
| 2018-06-26 | $1.03 | $1.08 | $1.03 | $1.07 | $10.67 | 2,661 |
| 2018-06-25 | $1.05 | $1.08 | $1.04 | $1.04 | $10.40 | 7,545 |
| 2018-06-22 | $1.06 | $1.23 | $1.05 | $1.07 | $10.70 | 20,297 |
| 2018-06-21 | $1.04 | $1.10 | $1.03 | $1.05 | $10.50 | 5,427 |
| 2018-06-20 | $1.06 | $1.08 | $1.06 | $1.06 | $10.60 | 4,654 |
| 2018-06-19 | $1.10 | $1.11 | $1.07 | $1.08 | $10.80 | 4,571 |
| 2018-06-18 | $1.12 | $1.12 | $1.08 | $1.10 | $11.00 | 3,574 |
| 2018-06-15 | $1.07 | $1.12 | $1.07 | $1.08 | $10.80 | 3,396 |
| 2018-06-14 | $1.10 | $1.12 | $1.06 | $1.09 | $10.90 | 2,313 |
| 2018-06-13 | $1.09 | $1.15 | $1.08 | $1.11 | $11.10 | 4,642 |
| 2018-06-12 | $1.18 | $1.18 | $1.08 | $1.10 | $11.00 | 4,255 |
| 2018-06-11 | $1.08 | $1.20 | $1.08 | $1.13 | $11.30 | 7,160 |
| 2018-06-08 | $1.22 | $1.22 | $1.10 | $1.10 | $11.00 | 8,962 |
| 2018-06-07 | $1.30 | $1.38 | $1.18 | $1.24 | $12.40 | 74,462 |
| 2018-06-06 | $1.03 | $1.28 | $1.02 | $1.26 | $12.60 | 42,339 |
| 2018-06-05 | $1.06 | $1.07 | $1.02 | $1.03 | $10.30 | 7,245 |
| 2018-06-04 | $1.07 | $1.09 | $1.02 | $1.06 | $10.60 | 6,613 |
| 2018-06-01 | $1.12 | $1.14 | $1.05 | $1.07 | $10.70 | 13,795 |
| 2018-05-31 | $1.14 | $1.14 | $1.11 | $1.12 | $11.20 | 6,208 |
| 2018-05-30 | $1.13 | $1.17 | $1.11 | $1.14 | $11.40 | 14,480 |
| 2018-05-29 | $1.17 | $1.20 | $1.11 | $1.11 | $11.10 | 4,840 |
| 2018-05-25 | $1.22 | $1.22 | $1.17 | $1.18 | $11.80 | 2,732 |
| 2018-05-24 | $1.22 | $1.25 | $1.14 | $1.15 | $11.50 | 12,197 |
| 2018-05-23 | $1.30 | $1.30 | $1.21 | $1.24 | $12.40 | 5,109 |
| 2018-05-22 | $1.30 | $1.30 | $1.25 | $1.27 | $12.70 | 6,754 |
| 2018-05-21 | $1.35 | $1.35 | $1.27 | $1.28 | $12.80 | 2,741 |
| 2018-05-18 | $1.33 | $1.36 | $1.30 | $1.30 | $13.00 | 1,847 |
| 2018-05-17 | $1.38 | $1.46 | $1.31 | $1.34 | $13.40 | 6,622 |
| 2018-05-16 | $1.30 | $1.39 | $1.25 | $1.38 | $13.80 | 12,043 |
| 2018-05-15 | $1.33 | $1.38 | $1.25 | $1.29 | $12.90 | 15,353 |
| 2018-05-14 | $1.36 | $1.48 | $1.32 | $1.36 | $13.60 | 13,551 |
| 2018-05-11 | $1.51 | $1.51 | $1.33 | $1.36 | $13.60 | 40,342 |
| 2018-05-10 | $1.66 | $2.10 | $1.40 | $1.54 | $15.40 | 508,539 |
| 2018-05-09 | $1.08 | $3.50 | $0.95 | $1.56 | $15.60 | 539,965 |
| 2018-05-08 | $0.39 | $0.41 | $0.33 | $0.37 | $11.10 | 13,199 |
| 2018-05-07 | $0.42 | $0.42 | $0.38 | $0.39 | $11.70 | 5,439 |
| 2018-05-04 | $0.45 | $0.45 | $0.38 | $0.40 | $12.00 | 6,992 |
| 2018-05-03 | $0.38 | $0.43 | $0.36 | $0.40 | $12.00 | 6,395 |
| 2018-05-02 | $0.35 | $0.43 | $0.33 | $0.41 | $12.30 | 46,793 |
| 2018-05-01 | $0.37 | $0.37 | $0.32 | $0.35 | $10.50 | 6,599 |
| 2018-04-30 | $0.38 | $0.38 | $0.35 | $0.35 | $10.50 | 6,010 |
| 2018-04-27 | $0.38 | $0.38 | $0.35 | $0.37 | $11.10 | 7,255 |
| 2018-04-26 | $0.41 | $0.42 | $0.37 | $0.37 | $11.10 | 8,024 |
| 2018-04-25 | $0.43 | $0.43 | $0.40 | $0.42 | $12.60 | 25,195 |
| 2018-04-24 | $0.46 | $0.47 | $0.40 | $0.41 | $12.30 | 10,028 |
| 2018-04-23 | $0.46 | $0.49 | $0.46 | $0.47 | $14.10 | 4,641 |
| 2018-04-20 | $0.53 | $0.53 | $0.46 | $0.46 | $13.80 | 5,625 |
| 2018-04-19 | $0.47 | $0.50 | $0.47 | $0.50 | $15.00 | 2,267 |
| 2018-04-18 | $0.48 | $0.49 | $0.46 | $0.47 | $14.10 | 6,382 |
| 2018-04-17 | $0.48 | $0.52 | $0.47 | $0.49 | $14.70 | 5,004 |
| 2018-04-16 | $0.54 | $0.55 | $0.48 | $0.48 | $14.40 | 5,201 |
| 2018-04-13 | $0.55 | $0.58 | $0.53 | $0.54 | $16.20 | 19,947 |
| 2018-04-12 | $0.50 | $0.53 | $0.50 | $0.52 | $15.60 | 5,875 |
| 2018-04-11 | $0.52 | $0.53 | $0.50 | $0.50 | $15.00 | 3,962 |
| 2018-04-10 | $0.49 | $0.54 | $0.48 | $0.51 | $15.30 | 18,431 |
| 2018-04-09 | $0.48 | $0.49 | $0.47 | $0.49 | $14.70 | 1,773 |
| 2018-04-06 | $0.47 | $0.49 | $0.47 | $0.47 | $14.10 | 1,087 |
| 2018-04-05 | $0.50 | $0.53 | $0.46 | $0.48 | $14.40 | 1,792 |
| 2018-04-04 | $0.46 | $0.51 | $0.46 | $0.50 | $15.00 | 2,154 |
| 2018-04-03 | $0.46 | $0.52 | $0.46 | $0.46 | $13.80 | 2,788 |
| 2018-04-02 | $0.50 | $0.54 | $0.47 | $0.47 | $14.10 | 2,638 |
| 2018-03-29 | $0.46 | $0.50 | $0.46 | $0.50 | $15.00 | 2,595 |
| 2018-03-28 | $0.53 | $0.54 | $0.45 | $0.48 | $14.40 | 9,379 |
| 2018-03-27 | $0.56 | $0.57 | $0.52 | $0.53 | $15.90 | 7,096 |
| 2018-03-26 | $0.63 | $0.63 | $0.56 | $0.56 | $16.80 | 5,707 |
| 2018-03-23 | $0.66 | $0.67 | $0.59 | $0.60 | $18.00 | 10,318 |
| 2018-03-22 | $0.68 | $0.69 | $0.67 | $0.67 | $20.10 | 2,961 |
| 2018-03-21 | $0.67 | $0.70 | $0.67 | $0.68 | $20.40 | 2,618 |
| 2018-03-20 | $0.67 | $0.69 | $0.67 | $0.68 | $20.40 | 4,085 |
| 2018-03-19 | $0.68 | $0.70 | $0.67 | $0.67 | $20.10 | 5,066 |
| 2018-03-16 | $0.70 | $0.70 | $0.67 | $0.67 | $20.10 | 3,680 |
| 2018-03-15 | $0.67 | $0.70 | $0.67 | $0.69 | $20.70 | 3,229 |
| 2018-03-14 | $0.71 | $0.74 | $0.66 | $0.67 | $20.10 | 11,432 |
| 2018-03-13 | $0.70 | $0.73 | $0.69 | $0.69 | $20.70 | 11,375 |
| 2018-03-12 | $0.71 | $0.73 | $0.70 | $0.71 | $21.30 | 1,634 |
| 2018-03-09 | $0.70 | $0.72 | $0.68 | $0.71 | $21.30 | 4,758 |
| 2018-03-08 | $0.69 | $0.74 | $0.68 | $0.71 | $21.30 | 8,979 |
| 2018-03-07 | $0.67 | $0.71 | $0.65 | $0.70 | $21.00 | 6,700 |
| 2018-03-06 | $0.65 | $0.72 | $0.65 | $0.70 | $21.00 | 16,022 |
| 2018-03-05 | $0.67 | $0.68 | $0.64 | $0.67 | $20.10 | 3,973 |
| 2018-03-02 | $0.66 | $0.67 | $0.63 | $0.65 | $19.50 | 4,256 |
| 2018-03-01 | $0.65 | $0.67 | $0.65 | $0.66 | $19.80 | 3,367 |
| 2018-02-28 | $0.67 | $0.68 | $0.65 | $0.66 | $19.80 | 7,094 |
| 2018-02-27 | $0.66 | $0.70 | $0.66 | $0.67 | $20.10 | 2,909 |
| 2018-02-26 | $0.70 | $0.73 | $0.66 | $0.70 | $21.00 | 2,318 |
| 2018-02-23 | $0.70 | $0.72 | $0.70 | $0.70 | $21.00 | 2,714 |
| 2018-02-22 | $0.71 | $0.73 | $0.69 | $0.70 | $20.85 | 5,065 |
| 2018-02-21 | $0.70 | $0.75 | $0.70 | $0.71 | $21.30 | 6,622 |
| 2018-02-20 | $0.72 | $0.74 | $0.70 | $0.71 | $21.30 | 6,771 |
| 2018-02-16 | $0.77 | $0.78 | $0.71 | $0.71 | $21.30 | 4,688 |
| 2018-02-15 | $0.76 | $0.78 | $0.74 | $0.78 | $23.40 | 6,952 |
| 2018-02-14 | $0.72 | $0.79 | $0.71 | $0.75 | $22.50 | 15,944 |
| 2018-02-13 | $0.72 | $0.72 | $0.69 | $0.71 | $21.30 | 3,934 |
| 2018-02-12 | $0.66 | $0.72 | $0.66 | $0.70 | $21.00 | 7,253 |
| 2018-02-09 | $0.69 | $0.71 | $0.64 | $0.66 | $19.80 | 12,583 |
| 2018-02-08 | $0.75 | $0.75 | $0.66 | $0.68 | $20.40 | 9,367 |
| 2018-02-07 | $0.71 | $0.75 | $0.71 | $0.71 | $21.30 | 10,984 |
| 2018-02-06 | $0.70 | $0.76 | $0.67 | $0.70 | $21.00 | 32,392 |
| 2018-02-05 | $0.82 | $0.84 | $0.73 | $0.73 | $21.90 | 14,579 |
| 2018-02-02 | $0.89 | $0.91 | $0.80 | $0.81 | $24.30 | 21,125 |
| 2018-02-01 | $1.01 | $1.02 | $0.86 | $0.92 | $27.60 | 85,999 |
| 2018-01-31 | $0.87 | $0.89 | $0.81 | $0.81 | $24.30 | 13,313 |
| 2018-01-30 | $0.91 | $0.92 | $0.85 | $0.85 | $25.50 | 14,725 |
| 2018-01-29 | $0.93 | $1.02 | $0.91 | $0.92 | $27.60 | 32,333 |
| 2018-01-26 | $0.93 | $0.98 | $0.91 | $0.94 | $28.20 | 26,449 |
| 2018-01-25 | $0.92 | $0.96 | $0.85 | $0.89 | $26.70 | 13,768 |
| 2018-01-24 | $0.92 | $0.99 | $0.87 | $0.92 | $27.60 | 19,887 |
| 2018-01-23 | $0.93 | $1.00 | $0.89 | $0.93 | $27.90 | 24,431 |
| 2018-01-22 | $1.05 | $1.07 | $0.94 | $0.97 | $29.10 | 28,954 |
| 2018-01-19 | $1.15 | $1.15 | $1.06 | $1.08 | $32.40 | 17,397 |
| 2018-01-18 | $1.20 | $1.20 | $1.09 | $1.13 | $33.90 | 29,795 |
| 2018-01-17 | $1.21 | $1.26 | $1.03 | $1.18 | $35.40 | 78,587 |
| 2018-01-16 | $1.48 | $1.68 | $1.14 | $1.18 | $35.40 | 470,744 |
| 2018-01-12 | $1.28 | $1.28 | $0.96 | $1.00 | $30.00 | 165,603 |
| 2018-01-11 | $0.84 | $1.50 | $0.78 | $1.11 | $33.30 | 417,294 |
| 2018-01-10 | $0.86 | $0.89 | $0.80 | $0.85 | $25.50 | 47,669 |
| 2018-01-09 | $0.70 | $0.96 | $0.70 | $0.78 | $23.40 | 58,406 |
| 2018-01-08 | $0.69 | $0.76 | $0.68 | $0.70 | $21.00 | 19,881 |
| 2018-01-05 | $0.77 | $1.38 | $0.71 | $0.75 | $22.50 | 144,859 |
| 2018-01-04 | $0.61 | $0.75 | $0.60 | $0.70 | $21.00 | 17,000 |
| 2018-01-03 | $0.64 | $0.64 | $0.61 | $0.62 | $18.60 | 1,507 |
| 2018-01-02 | $0.65 | $0.67 | $0.55 | $0.62 | $18.60 | 3,110 |
| 2017-12-29 | $0.68 | $0.68 | $0.64 | $0.64 | $19.20 | 3,826 |
| 2017-12-28 | $0.68 | $0.69 | $0.67 | $0.68 | $20.40 | 1,396 |
| 2017-12-27 | $0.70 | $0.70 | $0.68 | $0.69 | $20.70 | 1,427 |
| 2017-12-26 | $0.68 | $0.70 | $0.68 | $0.69 | $20.70 | 653 |
| 2017-12-22 | $0.70 | $0.70 | $0.66 | $0.69 | $20.70 | 1,708 |
| 2017-12-21 | $0.72 | $0.75 | $0.69 | $0.70 | $21.00 | 5,760 |
| 2017-12-20 | $0.69 | $0.74 | $0.69 | $0.72 | $21.60 | 11,472 |
| 2017-12-19 | $0.70 | $0.75 | $0.67 | $0.68 | $20.40 | 9,360 |
| 2017-12-18 | $0.65 | $0.69 | $0.65 | $0.67 | $20.10 | 2,184 |
| 2017-12-15 | $0.66 | $0.71 | $0.66 | $0.66 | $19.80 | 957 |
| 2017-12-14 | $0.66 | $0.66 | $0.63 | $0.66 | $19.80 | 2,063 |
| 2017-12-13 | $0.68 | $0.70 | $0.66 | $0.67 | $20.10 | 1,956 |
| 2017-12-12 | $0.69 | $0.69 | $0.67 | $0.68 | $20.40 | 587 |
| 2017-12-11 | $0.70 | $0.70 | $0.68 | $0.70 | $21.00 | 391 |
| 2017-12-08 | $0.69 | $0.71 | $0.67 | $0.69 | $20.70 | 1,627 |
| 2017-12-07 | $0.70 | $0.70 | $0.67 | $0.68 | $20.55 | 494 |
| 2017-12-06 | $0.71 | $0.72 | $0.70 | $0.70 | $21.00 | 1,258 |
| 2017-12-05 | $0.72 | $0.73 | $0.69 | $0.70 | $21.00 | 796 |
| 2017-12-04 | $0.74 | $0.74 | $0.68 | $0.70 | $21.00 | 2,133 |
| 2017-12-01 | $0.75 | $0.75 | $0.70 | $0.71 | $21.30 | 659 |
| 2017-11-30 | $0.70 | $0.75 | $0.67 | $0.75 | $22.50 | 7,587 |
| 2017-11-29 | $0.68 | $0.72 | $0.68 | $0.69 | $20.70 | 380 |
| 2017-11-28 | $0.72 | $0.72 | $0.68 | $0.71 | $21.30 | 3,393 |
| 2017-11-27 | $0.74 | $0.75 | $0.73 | $0.73 | $21.75 | 2,970 |
| 2017-11-24 | $0.76 | $0.76 | $0.74 | $0.74 | $22.20 | 1,597 |
| 2017-11-22 | $0.80 | $0.80 | $0.75 | $0.75 | $22.64 | 4,346 |
| 2017-11-21 | $0.75 | $0.78 | $0.75 | $0.76 | $22.80 | 2,402 |
| 2017-11-20 | $0.74 | $0.80 | $0.74 | $0.75 | $22.50 | 6,903 |
| 2017-11-17 | $0.72 | $0.79 | $0.72 | $0.75 | $22.47 | 2,541 |
| 2017-11-16 | $0.75 | $0.82 | $0.72 | $0.73 | $21.90 | 10,221 |
| 2017-11-15 | $0.75 | $0.75 | $0.74 | $0.75 | $22.50 | 11,874 |
| 2017-11-14 | $0.75 | $0.77 | $0.73 | $0.73 | $21.90 | 1,929 |
| 2017-11-13 | $0.73 | $0.77 | $0.72 | $0.75 | $22.50 | 5,046 |
| 2017-11-10 | $0.74 | $0.81 | $0.74 | $0.76 | $22.80 | 4,851 |
| 2017-11-09 | $0.80 | $0.83 | $0.76 | $0.79 | $23.69 | 2,238 |
| 2017-11-08 | $0.73 | $0.80 | $0.73 | $0.78 | $23.33 | 2,627 |
| 2017-11-07 | $0.75 | $0.80 | $0.72 | $0.74 | $22.20 | 3,098 |
| 2017-11-06 | $0.76 | $0.77 | $0.72 | $0.74 | $22.28 | 3,232 |
| 2017-11-03 | $0.81 | $0.84 | $0.70 | $0.72 | $21.67 | 10,063 |
| 2017-11-02 | $0.95 | $1.03 | $0.82 | $0.83 | $24.75 | 43,271 |
| 2017-11-01 | $0.90 | $0.90 | $0.89 | $0.90 | $26.85 | 10 |
| 2017-10-31 | $0.89 | $0.89 | $0.89 | $0.89 | $26.85 | 259 |
| 2017-10-30 | $0.91 | $0.92 | $0.89 | $0.89 | $26.76 | 1,726 |
| 2017-10-27 | $0.89 | $0.91 | $0.89 | $0.89 | $26.76 | 651 |
| 2017-10-26 | $0.91 | $0.91 | $0.89 | $0.89 | $26.70 | 750 |
| 2017-10-25 | $0.91 | $0.95 | $0.89 | $0.91 | $27.30 | 1,837 |
| 2017-10-24 | $0.94 | $0.99 | $0.91 | $0.93 | $27.91 | 1,455 |
| 2017-10-23 | $0.96 | $0.98 | $0.96 | $0.96 | $28.80 | 442 |
| 2017-10-20 | $0.93 | $0.96 | $0.93 | $0.96 | $28.80 | 793 |
| 2017-10-19 | $0.97 | $0.99 | $0.94 | $0.94 | $28.30 | 1,454 |
| 2017-10-18 | $0.99 | $0.99 | $0.97 | $0.99 | $29.70 | 383 |
| 2017-10-17 | $0.99 | $1.00 | $0.98 | $0.98 | $29.40 | 323 |
| 2017-10-16 | $0.97 | $1.00 | $0.96 | $0.99 | $29.67 | 1,635 |
| 2017-10-13 | $1.00 | $1.00 | $0.97 | $0.99 | $29.70 | 201 |
| 2017-10-12 | $0.96 | $1.00 | $0.96 | $1.00 | $30.00 | 855 |
| 2017-10-11 | $0.97 | $1.01 | $0.96 | $0.99 | $29.70 | 873 |
| 2017-10-10 | $0.96 | $1.00 | $0.96 | $0.99 | $29.70 | 2,547 |
| 2017-10-09 | $1.05 | $1.09 | $0.96 | $1.00 | $30.00 | 3,650 |
| 2017-10-06 | $0.95 | $1.05 | $0.92 | $1.05 | $31.50 | 6,946 |
| 2017-10-05 | $0.95 | $0.95 | $0.93 | $0.95 | $28.50 | 151 |
| 2017-10-04 | $0.95 | $0.95 | $0.95 | $0.95 | $28.58 | 288 |
| 2017-10-03 | $0.95 | $0.95 | $0.95 | $0.95 | $28.50 | 10 |
| 2017-10-02 | $0.96 | $1.00 | $0.95 | $0.97 | $29.10 | 934 |
| 2017-09-29 | $0.96 | $0.96 | $0.96 | $0.96 | $28.80 | 66 |
| 2017-09-28 | $0.96 | $1.01 | $0.96 | $0.97 | $29.10 | 174 |
| 2017-09-27 | $0.95 | $0.98 | $0.92 | $0.96 | $28.94 | 1,173 |
| 2017-09-26 | $0.91 | $1.00 | $0.91 | $0.95 | $28.55 | 3,850 |
| 2017-09-25 | $0.92 | $0.92 | $0.92 | $0.92 | $27.60 | 26 |
| 2017-09-22 | $0.92 | $0.92 | $0.92 | $0.92 | $27.66 | 2 |
| 2017-09-21 | $0.98 | $0.98 | $0.92 | $0.92 | $27.66 | 120 |
| 2017-09-20 | $0.93 | $1.02 | $0.92 | $0.95 | $28.50 | 806 |
| 2017-09-19 | $0.98 | $0.98 | $0.92 | $0.92 | $27.61 | 311 |
| 2017-09-18 | $0.98 | $0.98 | $0.93 | $0.93 | $27.90 | 318 |
| 2017-09-15 | $0.96 | $1.04 | $0.94 | $0.95 | $28.50 | 2,265 |
| 2017-09-14 | $0.97 | $0.98 | $0.94 | $0.97 | $29.07 | 1,764 |
| 2017-09-13 | $0.98 | $0.98 | $0.92 | $0.98 | $29.40 | 1,366 |
| 2017-09-12 | $0.93 | $1.07 | $0.92 | $0.98 | $29.40 | 4,535 |
| 2017-09-11 | $0.93 | $0.94 | $0.92 | $0.92 | $27.60 | 493 |
| 2017-09-08 | $0.96 | $0.96 | $0.90 | $0.92 | $27.60 | 1,770 |
| 2017-09-07 | $0.95 | $0.95 | $0.95 | $0.95 | $28.53 | 6 |
| 2017-09-06 | $0.95 | $0.96 | $0.95 | $0.95 | $28.63 | 208 |
| 2017-09-05 | $0.98 | $0.98 | $0.95 | $0.98 | $29.40 | 676 |
| 2017-09-01 | $0.95 | $0.96 | $0.95 | $0.96 | $28.80 | 63 |
| 2017-08-31 | $0.96 | $0.98 | $0.96 | $0.98 | $29.40 | 81 |
| 2017-08-30 | $1.00 | $1.00 | $0.98 | $0.98 | $29.40 | 299 |
| 2017-08-29 | $1.02 | $1.03 | $0.98 | $0.98 | $29.41 | 2,054 |
| 2017-08-28 | $0.99 | $1.04 | $0.99 | $1.00 | $30.06 | 86 |
| 2017-08-25 | $0.98 | $1.00 | $0.98 | $0.99 | $29.75 | 425 |
| 2017-08-24 | $1.00 | $1.00 | $0.98 | $0.98 | $29.42 | 67 |
| 2017-08-23 | $0.98 | $1.00 | $0.98 | $0.98 | $29.40 | 17 |
| 2017-08-22 | $1.00 | $1.00 | $0.99 | $0.99 | $29.70 | 1,105 |
| 2017-08-21 | $1.00 | $1.00 | $0.99 | $1.00 | $30.00 | 760 |
| 2017-08-18 | $1.00 | $1.00 | $0.98 | $1.00 | $29.98 | 101 |
| 2017-08-17 | $0.96 | $1.00 | $0.96 | $0.99 | $29.84 | 412 |
| 2017-08-16 | $0.99 | $0.99 | $0.95 | $0.95 | $28.50 | 1,351 |
| 2017-08-15 | $1.00 | $1.00 | $0.96 | $0.97 | $29.17 | 1,161 |
| 2017-08-14 | $1.00 | $1.00 | $0.99 | $0.99 | $29.70 | 1,059 |
| 2017-08-11 | $1.01 | $1.04 | $1.00 | $1.00 | $30.00 | 179 |
| 2017-08-10 | $1.00 | $1.03 | $1.00 | $1.01 | $30.30 | 368 |
| 2017-08-09 | $1.05 | $1.05 | $1.01 | $1.02 | $30.60 | 2,048 |
| 2017-08-08 | $1.06 | $1.08 | $1.06 | $1.08 | $32.26 | 114 |
| 2017-08-07 | $1.07 | $1.07 | $1.07 | $1.07 | $32.10 | 547 |
| 2017-08-04 | $1.08 | $1.11 | $1.06 | $1.07 | $32.10 | 185 |
| 2017-08-03 | $1.09 | $1.10 | $1.09 | $1.09 | $32.70 | 38 |
| 2017-08-02 | $1.13 | $1.13 | $1.10 | $1.10 | $33.00 | 95 |
| 2017-08-01 | $1.15 | $1.17 | $1.13 | $1.13 | $33.90 | 99 |
| 2017-07-31 | $1.15 | $1.19 | $1.13 | $1.13 | $33.90 | 730 |
| 2017-07-28 | $1.08 | $1.20 | $1.08 | $1.20 | $36.00 | 135 |
| 2017-07-27 | $1.17 | $1.22 | $1.16 | $1.19 | $35.70 | 793 |
| 2017-07-26 | $1.17 | $1.17 | $1.17 | $1.17 | $35.10 | 104 |
| 2017-07-25 | $1.23 | $1.23 | $1.17 | $1.17 | $35.10 | 223 |
| 2017-07-24 | $1.20 | $1.24 | $1.16 | $1.22 | $36.60 | 301 |
| 2017-07-21 | $1.19 | $1.24 | $1.16 | $1.18 | $35.40 | 908 |
| 2017-07-20 | $1.20 | $1.23 | $1.19 | $1.20 | $36.00 | 1,380 |
| 2017-07-19 | $1.20 | $1.20 | $1.17 | $1.17 | $35.10 | 292 |
| 2017-07-18 | $1.23 | $1.23 | $1.13 | $1.20 | $36.00 | 2,129 |
| 2017-07-17 | $1.17 | $1.26 | $1.15 | $1.20 | $36.00 | 3,666 |
| 2017-07-14 | $1.08 | $1.16 | $1.08 | $1.16 | $34.80 | 1,221 |
| 2017-07-13 | $1.01 | $1.09 | $1.01 | $1.07 | $32.10 | 626 |
| 2017-07-12 | $1.00 | $1.06 | $1.00 | $1.01 | $30.30 | 523 |
| 2017-07-11 | $1.03 | $1.05 | $1.00 | $1.00 | $30.08 | 1,284 |
| 2017-07-10 | $1.08 | $1.09 | $1.03 | $1.03 | $30.90 | 1,082 |
| 2017-07-07 | $1.10 | $1.15 | $1.08 | $1.08 | $32.40 | 483 |
| 2017-07-06 | $1.10 | $1.15 | $1.10 | $1.10 | $33.00 | 768 |
| 2017-07-05 | $1.14 | $1.17 | $1.12 | $1.13 | $33.90 | 1,061 |
| 2017-07-03 | $1.13 | $1.17 | $1.12 | $1.17 | $35.10 | 181 |
| 2017-06-30 | $1.16 | $1.17 | $1.14 | $1.16 | $34.80 | 86 |
| 2017-06-29 | $1.14 | $1.21 | $1.13 | $1.21 | $36.30 | 461 |
| 2017-06-28 | $1.14 | $1.25 | $1.14 | $1.14 | $34.28 | 1,009 |
| 2017-06-27 | $1.20 | $1.20 | $1.15 | $1.15 | $34.50 | 47 |
| 2017-06-26 | $1.16 | $1.23 | $1.16 | $1.20 | $36.00 | 696 |
| 2017-06-23 | $1.12 | $1.18 | $1.12 | $1.13 | $33.93 | 274 |
| 2017-06-22 | $1.16 | $1.18 | $1.14 | $1.16 | $34.80 | 174 |
| 2017-06-21 | $1.19 | $1.24 | $1.12 | $1.14 | $34.25 | 1,329 |
| 2017-06-20 | $1.26 | $1.28 | $1.17 | $1.17 | $35.10 | 791 |
| 2017-06-19 | $1.18 | $1.32 | $1.16 | $1.24 | $37.20 | 5,694 |
| 2017-06-16 | $1.06 | $1.24 | $1.06 | $1.18 | $35.37 | 8,749 |
| 2017-06-15 | $1.10 | $1.10 | $1.02 | $1.06 | $31.80 | 536 |
| 2017-06-14 | $1.03 | $1.05 | $1.01 | $1.01 | $30.31 | 443 |
| 2017-06-13 | $1.05 | $1.05 | $1.00 | $1.02 | $30.60 | 267 |
| 2017-06-12 | $0.96 | $1.07 | $0.96 | $1.04 | $31.20 | 1,054 |
| 2017-06-09 | $1.05 | $1.05 | $0.94 | $0.96 | $28.80 | 1,583 |
| 2017-06-08 | $0.95 | $1.13 | $0.92 | $1.04 | $31.20 | 8,809 |
| 2017-06-07 | $0.89 | $0.92 | $0.89 | $0.89 | $26.70 | 547 |
| 2017-06-06 | $0.94 | $0.94 | $0.89 | $0.89 | $26.70 | 205 |
| 2017-06-05 | $0.91 | $0.95 | $0.91 | $0.91 | $27.37 | 249 |
| 2017-06-02 | $0.95 | $0.96 | $0.91 | $0.91 | $27.30 | 1,363 |
| 2017-06-01 | $0.96 | $0.96 | $0.91 | $0.95 | $28.50 | 155 |
| 2017-05-31 | $0.94 | $0.95 | $0.91 | $0.91 | $27.30 | 404 |
| 2017-05-30 | $0.96 | $0.96 | $0.89 | $0.90 | $27.00 | 368 |
| 2017-05-26 | $0.91 | $0.95 | $0.89 | $0.89 | $26.70 | 1,508 |
| 2017-05-25 | $0.94 | $0.96 | $0.88 | $0.90 | $27.00 | 3,460 |
| 2017-05-24 | $0.99 | $0.99 | $0.99 | $0.99 | $29.57 | 13 |
| 2017-05-23 | $0.96 | $0.99 | $0.96 | $0.99 | $29.70 | 159 |
| 2017-05-22 | $0.95 | $0.98 | $0.95 | $0.98 | $29.40 | 389 |
| 2017-05-19 | $0.95 | $0.96 | $0.93 | $0.95 | $28.37 | 519 |
| 2017-05-18 | $0.98 | $0.98 | $0.95 | $0.96 | $28.80 | 349 |
| 2017-05-17 | $1.00 | $1.00 | $0.97 | $0.97 | $29.10 | 519 |
| 2017-05-16 | $1.00 | $1.02 | $1.00 | $1.02 | $30.60 | 101 |
| 2017-05-15 | $1.01 | $1.03 | $0.98 | $1.00 | $29.85 | 1,473 |
| 2017-05-12 | $1.00 | $1.08 | $0.96 | $1.01 | $30.30 | 3,025 |
| 2017-05-11 | $1.00 | $1.01 | $1.00 | $1.00 | $30.00 | 47 |
| 2017-05-10 | $1.02 | $1.03 | $0.98 | $1.00 | $30.00 | 1,136 |
| 2017-05-09 | $1.02 | $1.05 | $0.99 | $1.00 | $30.00 | 2,686 |
| 2017-05-08 | $1.03 | $1.09 | $1.03 | $1.03 | $30.90 | 343 |
| 2017-05-05 | $1.08 | $1.13 | $1.02 | $1.03 | $30.90 | 852 |
| 2017-05-04 | $1.13 | $1.15 | $1.05 | $1.07 | $32.10 | 811 |
| 2017-05-03 | $1.10 | $1.19 | $1.08 | $1.08 | $32.40 | 1,960 |
| 2017-05-02 | $1.07 | $1.11 | $1.06 | $1.10 | $32.93 | 346 |
| 2017-05-01 | $1.05 | $1.09 | $1.04 | $1.09 | $32.70 | 43 |
| 2017-04-28 | $1.06 | $1.19 | $1.02 | $1.04 | $31.20 | 1,466 |
| 2017-04-27 | $1.06 | $1.10 | $1.03 | $1.06 | $31.80 | 362 |
| 2017-04-26 | $1.07 | $1.10 | $1.05 | $1.07 | $32.10 | 242 |
| 2017-04-25 | $1.08 | $1.12 | $1.05 | $1.06 | $31.80 | 555 |
| 2017-04-24 | $1.08 | $1.13 | $1.08 | $1.12 | $33.60 | 484 |
| 2017-04-21 | $1.10 | $1.12 | $1.06 | $1.12 | $33.60 | 1,966 |
| 2017-04-20 | $1.11 | $1.11 | $1.10 | $1.10 | $33.00 | 226 |
| 2017-04-19 | $1.07 | $1.16 | $1.03 | $1.11 | $33.18 | 523 |
| 2017-04-18 | $1.12 | $1.19 | $1.06 | $1.08 | $32.40 | 2,483 |
| 2017-04-17 | $1.18 | $1.22 | $1.08 | $1.08 | $32.40 | 2,101 |
| 2017-04-13 | $1.18 | $1.24 | $1.17 | $1.21 | $36.30 | 690 |
| 2017-04-12 | $1.14 | $1.25 | $1.11 | $1.18 | $35.40 | 1,656 |
| 2017-04-11 | $1.12 | $1.36 | $1.12 | $1.20 | $36.00 | 9,789 |
| 2017-04-10 | $1.15 | $1.15 | $1.06 | $1.11 | $33.44 | 2,461 |
| 2017-04-07 | $0.99 | $1.09 | $0.99 | $1.04 | $31.20 | 4,444 |
| 2017-04-06 | $1.01 | $1.01 | $0.92 | $0.95 | $28.35 | 1,304 |
| 2017-04-05 | $1.02 | $1.06 | $1.00 | $1.00 | $30.00 | 2,489 |
| 2017-04-04 | $1.04 | $1.05 | $1.02 | $1.04 | $31.20 | 69 |
| 2017-04-03 | $1.04 | $1.05 | $1.02 | $1.02 | $30.60 | 378 |
| 2017-03-31 | $1.03 | $1.03 | $1.01 | $1.03 | $30.90 | 660 |
| 2017-03-30 | $1.03 | $1.06 | $1.03 | $1.03 | $30.90 | 326 |
| 2017-03-29 | $1.07 | $1.07 | $1.05 | $1.05 | $31.50 | 271 |
| 2017-03-28 | $1.01 | $1.16 | $1.01 | $1.07 | $32.10 | 6,534 |
| 2017-03-27 | $1.02 | $1.04 | $1.00 | $1.00 | $30.00 | 616 |
| 2017-03-24 | $1.02 | $1.05 | $1.02 | $1.05 | $31.50 | 793 |
| 2017-03-23 | $1.02 | $1.04 | $1.02 | $1.04 | $31.20 | 120 |
| 2017-03-22 | $1.04 | $1.04 | $1.04 | $1.04 | $31.20 | 68 |
| 2017-03-21 | $1.03 | $1.05 | $1.03 | $1.05 | $31.50 | 76 |
| 2017-03-20 | $1.01 | $1.02 | $1.01 | $1.02 | $30.60 | 943 |
| 2017-03-17 | $1.05 | $1.05 | $1.03 | $1.03 | $30.90 | 232 |
| 2017-03-16 | $1.00 | $1.05 | $1.00 | $1.04 | $31.27 | 746 |
| 2017-03-15 | $1.03 | $1.03 | $1.00 | $1.01 | $30.30 | 282 |
| 2017-03-14 | $1.03 | $1.03 | $1.03 | $1.03 | $30.90 | 69 |
| 2017-03-13 | $1.00 | $1.03 | $1.00 | $1.03 | $30.90 | 324 |
| 2017-03-10 | $1.02 | $1.04 | $1.01 | $1.04 | $31.20 | 263 |
| 2017-03-09 | $1.02 | $1.05 | $1.02 | $1.02 | $30.60 | 254 |
| 2017-03-08 | $1.05 | $1.05 | $1.05 | $1.05 | $31.50 | 98 |
| 2017-03-07 | $1.06 | $1.06 | $1.05 | $1.05 | $31.50 | 59 |
| 2017-03-06 | $1.05 | $1.06 | $1.05 | $1.06 | $31.80 | 428 |
| 2017-03-03 | $1.05 | $1.07 | $1.04 | $1.05 | $31.50 | 2,205 |
| 2017-03-02 | $1.06 | $1.07 | $1.05 | $1.06 | $31.80 | 267 |
| 2017-03-01 | $1.05 | $1.07 | $1.02 | $1.07 | $32.10 | 2,053 |
| 2017-02-28 | $1.03 | $1.04 | $1.01 | $1.03 | $30.90 | 456 |
| 2017-02-27 | $1.00 | $1.03 | $1.00 | $1.03 | $30.90 | 138 |
| 2017-02-24 | $1.04 | $1.04 | $1.02 | $1.03 | $30.90 | 138 |
| 2017-02-23 | $1.05 | $1.05 | $1.04 | $1.05 | $31.50 | 92 |
| 2017-02-22 | $1.09 | $1.09 | $1.00 | $1.04 | $31.20 | 1,567 |
| 2017-02-21 | $1.05 | $1.15 | $0.98 | $1.12 | $33.60 | 6,048 |
| 2017-02-17 | $1.05 | $1.06 | $0.98 | $1.05 | $31.50 | 989 |
| 2017-02-16 | $1.05 | $1.05 | $0.98 | $1.05 | $31.50 | 1,470 |
| 2017-02-15 | $1.05 | $1.05 | $0.99 | $1.05 | $31.50 | 806 |
| 2017-02-14 | $1.05 | $1.05 | $1.03 | $1.05 | $31.50 | 387 |
| 2017-02-13 | $1.03 | $1.05 | $1.00 | $1.04 | $31.20 | 862 |
| 2017-02-10 | $1.10 | $1.11 | $0.97 | $0.98 | $29.54 | 5,343 |
| 2017-02-09 | $1.06 | $1.11 | $1.04 | $1.04 | $31.20 | 579 |
| 2017-02-08 | $1.11 | $1.11 | $1.08 | $1.08 | $32.52 | 399 |
| 2017-02-07 | $1.10 | $1.14 | $1.10 | $1.13 | $33.90 | 193 |
| 2017-02-06 | $1.12 | $1.17 | $1.10 | $1.15 | $34.50 | 836 |
| 2017-02-03 | $1.22 | $1.22 | $1.12 | $1.14 | $34.20 | 2,185 |
| 2017-02-02 | $1.05 | $1.23 | $1.04 | $1.15 | $34.50 | 4,428 |
| 2017-02-01 | $1.07 | $1.09 | $0.98 | $1.00 | $30.00 | 3,705 |
| 2017-01-31 | $1.10 | $1.15 | $0.94 | $1.05 | $31.50 | 5,233 |
| 2017-01-30 | $1.12 | $1.15 | $1.06 | $1.15 | $34.50 | 793 |
| 2017-01-27 | $1.13 | $1.20 | $1.11 | $1.12 | $33.60 | 822 |
| 2017-01-26 | $1.16 | $1.19 | $1.14 | $1.17 | $35.10 | 489 |
| 2017-01-25 | $1.21 | $1.21 | $1.14 | $1.19 | $35.70 | 1,139 |
| 2017-01-24 | $1.20 | $1.21 | $1.14 | $1.14 | $34.20 | 1,197 |
| 2017-01-23 | $1.21 | $1.24 | $1.17 | $1.22 | $36.60 | 1,608 |
| 2017-01-20 | $1.18 | $1.24 | $1.13 | $1.22 | $36.60 | 1,854 |
| 2017-01-19 | $1.18 | $1.19 | $1.12 | $1.19 | $35.70 | 1,036 |
| 2017-01-18 | $1.20 | $1.27 | $1.12 | $1.17 | $35.10 | 3,861 |
| 2017-01-17 | $1.17 | $1.23 | $1.15 | $1.20 | $36.00 | 1,633 |
| 2017-01-13 | $1.14 | $1.16 | $1.11 | $1.14 | $34.20 | 1,937 |
| 2017-01-12 | $1.14 | $1.22 | $1.12 | $1.15 | $34.50 | 638 |
| 2017-01-11 | $1.13 | $1.20 | $1.13 | $1.16 | $34.69 | 1,438 |
| 2017-01-10 | $1.18 | $1.18 | $1.12 | $1.14 | $34.20 | 1,355 |
| 2017-01-09 | $1.21 | $1.23 | $1.15 | $1.18 | $35.40 | 1,373 |
| 2017-01-06 | $1.20 | $1.23 | $1.12 | $1.23 | $36.90 | 1,324 |
| 2017-01-05 | $1.22 | $1.22 | $1.18 | $1.19 | $35.70 | 834 |
| 2017-01-04 | $1.24 | $1.26 | $1.21 | $1.21 | $36.30 | 1,074 |
| 2017-01-03 | $1.25 | $1.25 | $1.25 | $1.25 | $37.50 | 93 |
| 2016-12-30 | $1.24 | $1.27 | $1.24 | $1.25 | $37.50 | 512 |
| 2016-12-29 | $1.24 | $1.24 | $1.23 | $1.23 | $36.90 | 330 |
| 2016-12-28 | $1.23 | $1.29 | $1.23 | $1.24 | $37.05 | 166 |
| 2016-12-27 | $1.23 | $1.28 | $1.23 | $1.26 | $37.86 | 228 |
| 2016-12-23 | $1.25 | $1.30 | $1.25 | $1.26 | $37.80 | 70 |
| 2016-12-22 | $1.25 | $1.25 | $1.25 | $1.25 | $37.50 | 7 |
| 2016-12-21 | $1.25 | $1.26 | $1.25 | $1.25 | $37.50 | 799 |
| 2016-12-20 | $1.25 | $1.26 | $1.23 | $1.24 | $37.30 | 915 |
| 2016-12-19 | $1.28 | $1.28 | $1.26 | $1.26 | $37.80 | 55 |
| 2016-12-16 | $1.25 | $1.25 | $1.24 | $1.24 | $37.20 | 942 |
| 2016-12-15 | $1.25 | $1.27 | $1.25 | $1.26 | $37.80 | 321 |
| 2016-12-14 | $1.27 | $1.27 | $1.27 | $1.27 | $38.10 | 5 |
| 2016-12-13 | $1.26 | $1.29 | $1.26 | $1.29 | $38.70 | 744 |
| 2016-12-12 | $1.29 | $1.30 | $1.27 | $1.28 | $38.40 | 573 |
| 2016-12-09 | $1.35 | $1.35 | $1.30 | $1.32 | $39.63 | 291 |
| 2016-12-08 | $1.34 | $1.34 | $1.32 | $1.32 | $39.60 | 36 |
| 2016-12-07 | $1.36 | $1.38 | $1.29 | $1.36 | $40.80 | 999 |
| 2016-12-06 | $1.37 | $1.37 | $1.30 | $1.35 | $40.50 | 85 |
| 2016-12-05 | $1.34 | $1.41 | $1.27 | $1.34 | $40.20 | 2,398 |
| 2016-12-02 | $1.32 | $1.38 | $1.29 | $1.34 | $40.20 | 466 |
| 2016-12-01 | $1.45 | $1.45 | $1.28 | $1.34 | $40.20 | 6,702 |
| 2016-11-30 | $1.34 | $1.45 | $1.30 | $1.45 | $43.50 | 1,088 |
| 2016-11-29 | $1.27 | $1.36 | $1.27 | $1.30 | $39.00 | 342 |
| 2016-11-28 | $1.32 | $1.32 | $1.26 | $1.27 | $38.10 | 1,659 |
| 2016-11-25 | $1.35 | $1.36 | $1.30 | $1.30 | $39.00 | 636 |
| 2016-11-23 | $1.34 | $1.35 | $1.31 | $1.34 | $40.20 | 2,148 |
| 2016-11-22 | $1.44 | $1.45 | $1.35 | $1.37 | $41.10 | 521 |
| 2016-11-21 | $1.50 | $1.79 | $1.34 | $1.44 | $43.20 | 6,089 |
| 2016-11-18 | $1.41 | $1.53 | $1.30 | $1.50 | $45.00 | 4,173 |
| 2016-11-17 | $1.26 | $1.47 | $1.22 | $1.45 | $43.50 | 6,431 |
| 2016-11-16 | $1.24 | $1.30 | $1.20 | $1.22 | $36.60 | 881 |
| 2016-11-15 | $1.30 | $1.31 | $1.21 | $1.28 | $38.40 | 539 |
| 2016-11-14 | $1.25 | $1.29 | $1.25 | $1.29 | $38.70 | 548 |
| 2016-11-11 | $1.20 | $1.24 | $1.20 | $1.24 | $37.20 | 136 |
| 2016-11-10 | $1.34 | $1.34 | $1.22 | $1.25 | $37.50 | 1,176 |
| 2016-11-09 | $1.43 | $1.44 | $1.30 | $1.34 | $40.20 | 901 |
| 2016-11-08 | $1.37 | $1.45 | $1.37 | $1.44 | $43.20 | 746 |
| 2016-11-07 | $1.38 | $1.39 | $1.36 | $1.39 | $41.70 | 219 |
| 2016-11-04 | $1.38 | $1.40 | $1.38 | $1.38 | $41.40 | 121 |
| 2016-11-03 | $1.45 | $1.45 | $1.35 | $1.40 | $42.00 | 410 |
| 2016-11-02 | $1.56 | $1.56 | $1.39 | $1.39 | $41.70 | 782 |
| 2016-11-01 | $1.60 | $1.60 | $1.56 | $1.56 | $46.80 | 97 |
| 2016-10-31 | $1.62 | $1.62 | $1.61 | $1.62 | $48.45 | 348 |
| 2016-10-28 | $1.60 | $1.62 | $1.60 | $1.62 | $48.60 | 697 |
| 2016-10-27 | $1.60 | $1.62 | $1.60 | $1.61 | $48.30 | 693 |
| 2016-10-26 | $1.55 | $1.59 | $1.55 | $1.56 | $46.80 | 50 |
| 2016-10-25 | $1.64 | $1.74 | $1.52 | $1.62 | $48.60 | 1,175 |
| 2016-10-24 | $1.65 | $1.66 | $1.63 | $1.66 | $49.80 | 298 |
| 2016-10-21 | $1.68 | $1.68 | $1.66 | $1.66 | $49.80 | 123 |
| 2016-10-20 | $1.68 | $1.68 | $1.68 | $1.68 | $50.40 | 1 |
| 2016-10-19 | $1.63 | $1.68 | $1.62 | $1.68 | $50.40 | 434 |
| 2016-10-18 | $1.71 | $1.71 | $1.68 | $1.68 | $50.40 | 261 |
| 2016-10-17 | $1.70 | $1.70 | $1.68 | $1.70 | $51.00 | 1,041 |
| 2016-10-14 | $1.77 | $1.77 | $1.70 | $1.70 | $51.00 | 183 |
| 2016-10-13 | $1.72 | $1.72 | $1.72 | $1.72 | $51.60 | 6 |
| 2016-10-12 | $1.72 | $1.72 | $1.72 | $1.72 | $51.60 | 0 |
| 2016-10-11 | $1.72 | $1.72 | $1.72 | $1.72 | $51.60 | 86 |
| 2016-10-10 | $1.72 | $1.73 | $1.72 | $1.73 | $51.90 | 56 |
| 2016-10-07 | $1.73 | $1.74 | $1.72 | $1.72 | $51.66 | 242 |
| 2016-10-06 | $1.69 | $1.74 | $1.64 | $1.74 | $52.20 | 198 |
| 2016-10-05 | $1.76 | $1.76 | $1.72 | $1.72 | $51.60 | 39 |
| 2016-10-04 | $1.82 | $1.82 | $1.74 | $1.74 | $52.20 | 182 |
| 2016-10-03 | $1.82 | $1.84 | $1.82 | $1.83 | $54.90 | 231 |
| 2016-09-30 | $1.83 | $1.83 | $1.83 | $1.83 | $54.90 | 25 |
| 2016-09-29 | $1.79 | $1.79 | $1.73 | $1.79 | $53.67 | 46 |
| 2016-09-28 | $1.80 | $1.80 | $1.80 | $1.80 | $53.97 | 48 |
| 2016-09-27 | $1.80 | $1.80 | $1.80 | $1.80 | $54.00 | 2 |
| 2016-09-26 | $1.82 | $1.83 | $1.80 | $1.80 | $54.00 | 53 |
| 2016-09-23 | $1.78 | $1.82 | $1.78 | $1.82 | $54.60 | 25 |
| 2016-09-22 | $1.72 | $1.74 | $1.72 | $1.74 | $52.10 | 46 |
| 2016-09-21 | $1.79 | $1.79 | $1.79 | $1.79 | $53.64 | 5 |
| 2016-09-20 | $1.79 | $1.79 | $1.72 | $1.73 | $51.90 | 127 |
| 2016-09-19 | $1.70 | $1.78 | $1.70 | $1.78 | $53.31 | 53 |
| 2016-09-16 | $1.79 | $1.79 | $1.79 | $1.79 | $53.70 | 7 |
| 2016-09-15 | $1.79 | $1.79 | $1.79 | $1.79 | $53.70 | 10 |
| 2016-09-14 | $1.79 | $1.82 | $1.77 | $1.79 | $53.70 | 195 |
| 2016-09-13 | $1.63 | $1.72 | $1.63 | $1.72 | $51.60 | 251 |
| 2016-09-12 | $1.69 | $1.75 | $1.65 | $1.72 | $51.60 | 732 |
| 2016-09-09 | $1.72 | $1.74 | $1.68 | $1.69 | $50.70 | 101 |
| 2016-09-08 | $1.80 | $1.81 | $1.69 | $1.72 | $51.60 | 1,157 |
| 2016-09-07 | $1.87 | $1.87 | $1.75 | $1.76 | $52.80 | 1,513 |
| 2016-09-06 | $1.80 | $1.81 | $1.80 | $1.80 | $54.00 | 1,068 |
| 2016-09-02 | $1.85 | $1.85 | $1.83 | $1.83 | $54.90 | 240 |
| 2016-09-01 | $1.85 | $1.89 | $1.79 | $1.80 | $54.00 | 1,937 |
| 2016-08-31 | $1.81 | $1.88 | $1.79 | $1.82 | $54.60 | 439 |
| 2016-08-30 | $1.79 | $1.79 | $1.79 | $1.79 | $53.70 | 2 |
| 2016-08-29 | $1.90 | $1.90 | $1.77 | $1.79 | $53.70 | 676 |
| 2016-08-26 | $1.82 | $1.87 | $1.80 | $1.87 | $56.10 | 57 |
| 2016-08-25 | $1.80 | $1.89 | $1.77 | $1.77 | $53.10 | 2,058 |
| 2016-08-24 | $1.92 | $1.92 | $1.75 | $1.83 | $54.90 | 355 |
| 2016-08-23 | $1.90 | $2.09 | $1.66 | $1.95 | $58.50 | 3,161 |
| 2016-08-22 | $1.81 | $1.90 | $1.75 | $1.89 | $56.70 | 564 |
| 2016-08-19 | $1.54 | $1.81 | $1.53 | $1.76 | $52.80 | 1,687 |
| 2016-08-18 | $1.56 | $1.58 | $1.52 | $1.52 | $45.60 | 375 |
| 2016-08-17 | $1.67 | $1.67 | $1.54 | $1.56 | $46.80 | 562 |
| 2016-08-16 | $1.75 | $1.75 | $1.64 | $1.65 | $49.50 | 1,101 |
| 2016-08-15 | $1.80 | $1.80 | $1.73 | $1.75 | $52.50 | 442 |
| 2016-08-12 | $1.80 | $1.81 | $1.77 | $1.80 | $54.00 | 276 |
| 2016-08-11 | $1.89 | $2.00 | $1.80 | $1.81 | $54.30 | 1,397 |
| 2016-08-10 | $1.89 | $1.89 | $1.82 | $1.84 | $55.20 | 280 |
| 2016-08-09 | $1.87 | $1.92 | $1.84 | $1.92 | $57.60 | 182 |
| 2016-08-08 | $1.87 | $1.91 | $1.80 | $1.90 | $57.00 | 323 |
| 2016-08-05 | $1.86 | $1.86 | $1.86 | $1.86 | $55.86 | 66 |
| 2016-08-04 | $1.85 | $1.88 | $1.85 | $1.87 | $56.10 | 244 |
| 2016-08-03 | $1.86 | $1.88 | $1.84 | $1.84 | $55.20 | 93 |
| 2016-08-02 | $1.95 | $1.99 | $1.88 | $1.88 | $56.40 | 323 |
| 2016-08-01 | $2.15 | $2.19 | $1.86 | $1.90 | $57.00 | 4,728 |
| 2016-07-29 | $1.99 | $2.20 | $1.83 | $2.00 | $60.00 | 3,571 |
| 2016-07-28 | $2.09 | $2.09 | $1.89 | $1.94 | $58.20 | 600 |
| 2016-07-27 | $2.01 | $2.16 | $1.95 | $2.08 | $62.40 | 568 |
| 2016-07-26 | $1.99 | $2.02 | $1.80 | $2.01 | $60.30 | 527 |
| 2016-07-25 | $1.85 | $2.10 | $1.81 | $1.97 | $59.10 | 3,063 |
| 2016-07-22 | $1.66 | $1.85 | $1.66 | $1.79 | $53.70 | 5,145 |
| 2016-07-21 | $1.61 | $1.79 | $1.61 | $1.66 | $49.80 | 1,911 |
| 2016-07-20 | $1.69 | $1.73 | $1.59 | $1.72 | $51.60 | 181 |
| 2016-07-19 | $1.69 | $1.71 | $1.61 | $1.69 | $50.70 | 302 |
| 2016-07-18 | $1.56 | $1.77 | $1.56 | $1.72 | $51.60 | 771 |
| 2016-07-15 | $1.62 | $1.62 | $1.58 | $1.58 | $47.40 | 243 |
| 2016-07-14 | $1.58 | $1.58 | $1.58 | $1.58 | $47.40 | 2 |
| 2016-07-13 | $1.64 | $1.64 | $1.58 | $1.58 | $47.40 | 18 |
| 2016-07-12 | $1.64 | $1.66 | $1.62 | $1.64 | $49.20 | 220 |
| 2016-07-11 | $1.52 | $1.64 | $1.52 | $1.61 | $48.30 | 131 |
| 2016-07-08 | $1.49 | $1.60 | $1.47 | $1.58 | $47.40 | 645 |
| 2016-07-07 | $1.66 | $1.66 | $1.43 | $1.48 | $44.40 | 911 |
| 2016-07-06 | $1.66 | $1.69 | $1.66 | $1.69 | $50.70 | 41 |
| 2016-07-05 | $1.72 | $1.72 | $1.66 | $1.66 | $49.80 | 79 |
| 2016-07-01 | $1.71 | $1.75 | $1.71 | $1.75 | $52.50 | 39 |
| 2016-06-30 | $1.70 | $1.72 | $1.67 | $1.70 | $51.00 | 384 |
| 2016-06-29 | $1.70 | $1.77 | $1.67 | $1.77 | $53.10 | 234 |
| 2016-06-28 | $1.72 | $1.72 | $1.67 | $1.70 | $51.00 | 148 |
| 2016-06-27 | $1.73 | $1.75 | $1.72 | $1.72 | $51.60 | 286 |
| 2016-06-24 | $1.72 | $1.77 | $1.72 | $1.74 | $52.20 | 97 |
| 2016-06-23 | $1.77 | $1.77 | $1.73 | $1.74 | $52.20 | 443 |
| 2016-06-22 | $1.80 | $1.80 | $1.74 | $1.76 | $52.80 | 43 |
| 2016-06-21 | $1.79 | $1.80 | $1.73 | $1.80 | $54.00 | 1,191 |
| 2016-06-20 | $1.79 | $1.80 | $1.73 | $1.77 | $53.10 | 483 |
| 2016-06-17 | $1.72 | $1.80 | $1.72 | $1.75 | $52.50 | 220 |
| 2016-06-16 | $1.73 | $1.76 | $1.73 | $1.75 | $52.50 | 54 |
| 2016-06-15 | $1.73 | $1.80 | $1.72 | $1.76 | $52.80 | 343 |
| 2016-06-14 | $1.77 | $1.77 | $1.73 | $1.74 | $52.20 | 425 |
| 2016-06-13 | $1.79 | $1.87 | $1.77 | $1.77 | $53.10 | 306 |
| 2016-06-10 | $1.91 | $1.91 | $1.80 | $1.80 | $54.00 | 443 |
| 2016-06-09 | $1.91 | $1.93 | $1.89 | $1.89 | $56.70 | 203 |
| 2016-06-08 | $1.99 | $1.99 | $1.92 | $1.93 | $57.90 | 1,881 |
| 2016-06-07 | $1.98 | $2.07 | $1.90 | $1.92 | $57.60 | 1,965 |
| 2016-06-06 | $1.97 | $2.07 | $1.96 | $1.99 | $59.70 | 565 |
| 2016-06-03 | $2.05 | $2.05 | $1.97 | $1.97 | $59.20 | 342 |
| 2016-06-02 | $1.99 | $2.10 | $1.99 | $2.07 | $62.10 | 656 |
| 2016-06-01 | $2.11 | $2.11 | $1.99 | $1.99 | $59.70 | 133 |
| 2016-05-31 | $1.96 | $2.00 | $1.95 | $1.98 | $59.40 | 654 |
| 2016-05-27 | $2.00 | $2.18 | $1.92 | $1.98 | $59.40 | 887 |
| 2016-05-26 | $1.91 | $1.98 | $1.91 | $1.98 | $59.40 | 284 |
| 2016-05-25 | $1.90 | $2.00 | $1.90 | $1.91 | $57.30 | 264 |
| 2016-05-24 | $1.94 | $1.99 | $1.94 | $1.99 | $59.70 | 307 |
| 2016-05-23 | $1.92 | $2.00 | $1.87 | $1.99 | $59.70 | 1,263 |
| 2016-05-20 | $1.95 | $1.96 | $1.94 | $1.95 | $58.50 | 113 |
| 2016-05-19 | $1.98 | $1.98 | $1.93 | $1.97 | $59.10 | 244 |
| 2016-05-18 | $2.01 | $2.04 | $1.98 | $2.00 | $60.00 | 1,442 |
| 2016-05-17 | $2.06 | $2.08 | $2.00 | $2.00 | $60.00 | 294 |
| 2016-05-16 | $2.10 | $2.14 | $2.06 | $2.08 | $62.40 | 188 |
| 2016-05-13 | $2.00 | $2.15 | $2.00 | $2.07 | $62.10 | 1,201 |
| 2016-05-12 | $2.01 | $2.03 | $2.00 | $2.00 | $60.00 | 1,066 |
| 2016-05-11 | $2.10 | $2.10 | $2.01 | $2.05 | $61.50 | 432 |
| 2016-05-10 | $2.09 | $2.14 | $2.06 | $2.06 | $61.80 | 1,145 |
| 2016-05-09 | $2.07 | $2.11 | $2.07 | $2.09 | $62.70 | 352 |
| 2016-05-06 | $2.17 | $2.17 | $2.08 | $2.11 | $63.30 | 1,154 |
| 2016-05-05 | $2.13 | $2.18 | $2.10 | $2.17 | $65.10 | 1,556 |
| 2016-05-04 | $2.27 | $2.27 | $2.15 | $2.18 | $65.40 | 306 |
| 2016-05-03 | $2.31 | $2.31 | $2.20 | $2.27 | $68.10 | 968 |
| 2016-05-02 | $2.35 | $2.35 | $2.29 | $2.31 | $69.30 | 73 |
| 2016-04-29 | $2.29 | $2.35 | $2.27 | $2.34 | $70.20 | 374 |
| 2016-04-28 | $2.27 | $2.33 | $2.26 | $2.30 | $69.00 | 458 |
| 2016-04-27 | $2.29 | $2.32 | $2.25 | $2.27 | $68.10 | 97 |
| 2016-04-26 | $2.35 | $2.35 | $2.26 | $2.30 | $69.00 | 460 |
| 2016-04-25 | $2.27 | $2.33 | $2.27 | $2.33 | $69.90 | 159 |
| 2016-04-22 | $2.36 | $2.38 | $2.26 | $2.26 | $67.80 | 715 |
| 2016-04-21 | $2.38 | $2.38 | $2.29 | $2.34 | $70.20 | 270 |
| 2016-04-20 | $2.41 | $2.42 | $2.37 | $2.38 | $71.40 | 100 |
| 2016-04-19 | $2.38 | $2.39 | $2.31 | $2.38 | $71.40 | 218 |
| 2016-04-18 | $2.32 | $2.39 | $2.32 | $2.36 | $70.80 | 611 |
| 2016-04-15 | $2.33 | $2.39 | $2.31 | $2.31 | $69.30 | 756 |
| 2016-04-14 | $2.32 | $2.41 | $2.30 | $2.31 | $69.30 | 1,866 |
| 2016-04-13 | $2.43 | $2.43 | $2.30 | $2.32 | $69.60 | 1,710 |
| 2016-04-12 | $2.30 | $2.46 | $2.30 | $2.45 | $73.50 | 726 |
| 2016-04-11 | $2.26 | $2.40 | $2.24 | $2.30 | $69.00 | 1,329 |
| 2016-04-08 | $2.41 | $2.48 | $2.26 | $2.28 | $68.40 | 1,609 |
| 2016-04-07 | $2.39 | $2.55 | $2.33 | $2.33 | $69.90 | 575 |
| 2016-04-06 | $2.39 | $2.40 | $2.35 | $2.37 | $71.10 | 378 |
| 2016-04-05 | $2.40 | $2.42 | $2.23 | $2.33 | $69.90 | 3,538 |
| 2016-04-04 | $2.37 | $2.46 | $2.29 | $2.29 | $68.70 | 503 |
| 2016-04-01 | $2.49 | $2.52 | $2.45 | $2.46 | $73.80 | 1,941 |
| 2016-03-31 | $2.50 | $2.56 | $2.48 | $2.51 | $75.30 | 1,836 |
| 2016-03-30 | $2.51 | $2.71 | $2.49 | $2.50 | $75.00 | 1,515 |
| 2016-03-29 | $2.46 | $2.50 | $2.46 | $2.48 | $74.40 | 138 |
| 2016-03-28 | $2.39 | $2.52 | $2.33 | $2.44 | $73.20 | 515 |
| 2016-03-24 | $2.26 | $2.49 | $2.25 | $2.41 | $72.30 | 789 |
| 2016-03-23 | $2.34 | $2.34 | $2.28 | $2.33 | $69.90 | 897 |
| 2016-03-22 | $2.20 | $2.23 | $2.15 | $2.22 | $66.60 | 1,328 |
| 2016-03-21 | $2.34 | $2.40 | $2.22 | $2.24 | $67.20 | 1,157 |
| 2016-03-18 | $2.38 | $2.54 | $2.30 | $2.45 | $73.50 | 1,631 |
| 2016-03-17 | $2.32 | $2.41 | $2.32 | $2.37 | $71.10 | 159 |
| 2016-03-16 | $2.32 | $2.46 | $2.27 | $2.34 | $70.20 | 523 |
| 2016-03-15 | $2.27 | $2.39 | $2.27 | $2.27 | $68.10 | 1,128 |
| 2016-03-14 | $2.48 | $2.54 | $2.19 | $2.27 | $68.10 | 2,404 |
| 2016-03-11 | $2.60 | $2.72 | $2.45 | $2.52 | $75.60 | 4,199 |
| 2016-03-10 | $2.32 | $2.54 | $2.32 | $2.54 | $76.20 | 1,419 |
| 2016-03-09 | $2.20 | $2.33 | $2.20 | $2.27 | $68.10 | 929 |
| 2016-03-08 | $2.21 | $2.23 | $2.19 | $2.20 | $66.00 | 791 |
| 2016-03-07 | $2.21 | $2.24 | $2.17 | $2.24 | $67.20 | 992 |
| 2016-03-04 | $2.16 | $2.28 | $2.12 | $2.27 | $68.09 | 841 |
| 2016-03-03 | $2.18 | $2.28 | $2.11 | $2.25 | $67.50 | 706 |
| 2016-03-02 | $2.22 | $2.30 | $2.18 | $2.21 | $66.30 | 568 |
| 2016-03-01 | $2.19 | $2.20 | $2.14 | $2.20 | $66.00 | 186 |
| 2016-02-29 | $2.00 | $2.25 | $2.00 | $2.18 | $65.40 | 5,102 |
| 2016-02-26 | $2.02 | $2.03 | $2.00 | $2.03 | $60.90 | 353 |
| 2016-02-25 | $2.00 | $2.10 | $2.00 | $2.06 | $61.77 | 596 |
| 2016-02-24 | $2.02 | $2.09 | $1.97 | $2.03 | $60.90 | 1,150 |
| 2016-02-23 | $2.15 | $2.16 | $2.00 | $2.05 | $61.50 | 608 |
| 2016-02-22 | $2.15 | $2.24 | $2.15 | $2.15 | $64.50 | 1,100 |
| 2016-02-19 | $2.21 | $2.21 | $2.14 | $2.16 | $64.80 | 261 |
| 2016-02-18 | $2.25 | $2.26 | $2.12 | $2.14 | $64.20 | 2,296 |
| 2016-02-17 | $2.05 | $2.29 | $2.01 | $2.26 | $67.80 | 3,879 |
| 2016-02-16 | $1.83 | $2.31 | $1.83 | $2.07 | $62.10 | 4,353 |
| 2016-02-12 | $2.52 | $2.52 | $1.68 | $1.81 | $54.30 | 9,855 |
| 2016-02-11 | $2.24 | $2.36 | $2.24 | $2.28 | $68.40 | 824 |
| 2016-02-10 | $2.31 | $2.35 | $2.28 | $2.29 | $68.70 | 148 |
| 2016-02-09 | $2.57 | $2.57 | $2.25 | $2.27 | $68.10 | 333 |
| 2016-02-08 | $2.49 | $2.53 | $2.23 | $2.23 | $66.90 | 1,420 |
| 2016-02-05 | $2.70 | $2.70 | $2.49 | $2.53 | $75.90 | 785 |
| 2016-02-04 | $2.48 | $3.28 | $2.48 | $2.71 | $81.30 | 6,128 |
| 2016-02-03 | $2.38 | $2.52 | $2.37 | $2.42 | $72.60 | 1,757 |
| 2016-02-02 | $2.26 | $2.41 | $2.26 | $2.28 | $68.40 | 1,181 |
| 2016-02-01 | $2.13 | $2.36 | $2.13 | $2.29 | $68.56 | 333 |
| 2016-01-29 | $2.09 | $2.35 | $2.09 | $2.23 | $66.90 | 613 |
| 2016-01-28 | $2.16 | $2.28 | $2.16 | $2.19 | $65.70 | 387 |
| 2016-01-27 | $2.27 | $2.41 | $2.19 | $2.19 | $65.70 | 784 |
| 2016-01-26 | $2.19 | $2.46 | $2.17 | $2.26 | $67.80 | 1,775 |
| 2016-01-25 | $2.00 | $2.28 | $2.00 | $2.22 | $66.60 | 456 |
| 2016-01-22 | $2.31 | $2.35 | $2.22 | $2.28 | $68.40 | 1,114 |
| 2016-01-21 | $2.15 | $2.34 | $2.14 | $2.34 | $70.20 | 858 |
| 2016-01-20 | $2.11 | $2.37 | $2.11 | $2.27 | $68.10 | 2,854 |
| 2016-01-19 | $2.75 | $2.76 | $2.14 | $2.27 | $68.10 | 6,648 |
| 2016-01-15 | $2.73 | $2.88 | $2.64 | $2.76 | $82.80 | 5,332 |
| 2016-01-14 | $2.77 | $2.83 | $2.70 | $2.80 | $84.00 | 806 |
| 2016-01-13 | $2.80 | $2.82 | $2.74 | $2.77 | $83.10 | 1,501 |
| 2016-01-12 | $2.68 | $2.85 | $2.68 | $2.79 | $83.70 | 1,319 |
| 2016-01-11 | $2.71 | $2.75 | $2.64 | $2.68 | $80.40 | 3,310 |
| 2016-01-08 | $2.67 | $2.81 | $2.62 | $2.65 | $79.50 | 1,939 |
| 2016-01-07 | $2.75 | $2.75 | $2.60 | $2.64 | $79.20 | 2,213 |
| 2016-01-06 | $2.93 | $2.93 | $2.75 | $2.76 | $82.80 | 8,130 |
| 2016-01-05 | $2.90 | $3.14 | $2.90 | $2.92 | $87.60 | 3,195 |
| 2016-01-04 | $2.95 | $3.09 | $2.91 | $2.92 | $87.60 | 3,259 |
| 2015-12-31 | $3.08 | $3.18 | $3.08 | $3.15 | $94.50 | 526 |
| 2015-12-30 | $3.00 | $3.28 | $3.00 | $3.08 | $92.40 | 5,982 |
| 2015-12-29 | $3.35 | $3.35 | $2.84 | $3.00 | $90.00 | 12,162 |
| 2015-12-28 | $3.40 | $3.41 | $3.21 | $3.35 | $100.50 | 6,618 |
| 2015-12-24 | $3.54 | $3.70 | $3.50 | $3.55 | $106.50 | 2,636 |
| 2015-12-23 | $3.69 | $3.80 | $3.40 | $3.52 | $105.60 | 11,512 |
| 2015-12-22 | $3.65 | $3.70 | $3.53 | $3.68 | $110.40 | 7,066 |
| 2015-12-21 | $3.60 | $3.73 | $3.55 | $3.65 | $109.50 | 7,470 |
| 2015-12-18 | $3.61 | $3.61 | $3.50 | $3.55 | $106.50 | 3,832 |
| 2015-12-17 | $3.58 | $3.70 | $3.55 | $3.65 | $109.50 | 1,602 |
| 2015-12-16 | $3.67 | $3.69 | $3.58 | $3.60 | $108.00 | 5,368 |
| 2015-12-15 | $3.70 | $3.75 | $3.54 | $3.71 | $111.27 | 6,283 |
| 2015-12-14 | $3.77 | $3.89 | $3.69 | $3.72 | $111.60 | 4,294 |
| 2015-12-11 | $3.71 | $3.96 | $3.62 | $3.77 | $113.07 | 10,008 |
| 2015-12-10 | $3.85 | $3.85 | $3.57 | $3.72 | $111.60 | 13,991 |
| 2015-12-09 | $3.83 | $3.88 | $3.70 | $3.85 | $115.50 | 17,333 |
| 2015-12-08 | $3.92 | $3.98 | $3.82 | $3.89 | $116.70 | 10,933 |
| 2015-12-07 | $3.83 | $4.00 | $3.70 | $3.97 | $119.10 | 49,183 |
| 2015-12-04 | $3.91 | $4.40 | $3.75 | $3.88 | $116.40 | 39,328 |
| 2015-12-03 | $3.59 | $3.98 | $3.52 | $3.91 | $117.15 | 13,864 |
| 2015-12-02 | $3.45 | $3.68 | $3.12 | $3.62 | $108.60 | 27,386 |
| 2015-12-01 | $3.90 | $3.90 | $3.30 | $3.49 | $104.70 | 23,508 |
| 2015-11-30 | $4.30 | $4.49 | $3.78 | $3.95 | $118.50 | 47,883 |
| 2015-11-27 | $3.52 | $4.32 | $3.52 | $4.29 | $128.70 | 74,175 |
| 2015-11-25 | $3.26 | $3.50 | $3.10 | $3.49 | $104.70 | 67,319 |
| 2015-11-24 | $2.34 | $3.06 | $2.29 | $2.90 | $87.00 | 27,426 |
| 2015-11-23 | $2.11 | $2.38 | $2.08 | $2.37 | $71.10 | 11,515 |
| 2015-11-20 | $1.98 | $2.20 | $1.78 | $2.09 | $62.70 | 12,694 |
| 2015-11-19 | $2.10 | $2.18 | $1.77 | $2.00 | $59.99 | 9,055 |
| 2015-11-18 | $2.39 | $2.40 | $1.83 | $2.01 | $60.30 | 17,783 |
| 2015-11-17 | $2.10 | $2.37 | $2.10 | $2.33 | $69.90 | 10,920 |
| 2015-11-16 | $1.88 | $2.10 | $1.85 | $2.06 | $61.68 | 4,848 |
| 2015-11-13 | $1.90 | $2.17 | $1.87 | $1.97 | $59.10 | 14,414 |
| 2015-11-12 | $1.87 | $1.93 | $1.72 | $1.79 | $53.70 | 2,648 |
| 2015-11-11 | $1.62 | $1.95 | $1.62 | $1.89 | $56.70 | 9,286 |
| 2015-11-10 | $1.59 | $1.65 | $1.58 | $1.60 | $48.00 | 1,732 |
| 2015-11-09 | $1.56 | $1.63 | $1.56 | $1.59 | $47.70 | 951 |
| 2015-11-06 | $1.53 | $1.59 | $1.53 | $1.53 | $45.90 | 942 |
| 2015-11-05 | $1.63 | $1.64 | $1.56 | $1.57 | $47.10 | 500 |
| 2015-11-04 | $1.70 | $1.70 | $1.60 | $1.62 | $48.60 | 2,297 |
| 2015-11-03 | $1.53 | $1.68 | $1.50 | $1.65 | $49.50 | 7,790 |
| 2015-11-02 | $1.48 | $1.59 | $1.48 | $1.50 | $45.00 | 4,434 |
| 2015-10-30 | $1.43 | $1.49 | $1.31 | $1.48 | $44.37 | 3,281 |
| 2015-10-29 | $1.39 | $1.47 | $1.38 | $1.45 | $43.50 | 2,538 |
| 2015-10-28 | $1.28 | $1.46 | $1.28 | $1.33 | $39.90 | 3,918 |
| 2015-10-27 | $1.20 | $1.35 | $1.19 | $1.28 | $38.40 | 3,982 |
| 2015-10-26 | $1.12 | $1.20 | $1.10 | $1.19 | $35.70 | 4,770 |
| 2015-10-23 | $1.08 | $1.17 | $1.05 | $1.09 | $32.70 | 4,099 |
| 2015-10-22 | $1.04 | $1.13 | $1.04 | $1.08 | $32.40 | 677 |
| 2015-10-21 | $1.04 | $1.08 | $1.02 | $1.06 | $31.80 | 307 |
| 2015-10-20 | $1.03 | $1.08 | $1.01 | $1.01 | $30.30 | 453 |
| 2015-10-19 | $1.00 | $1.24 | $0.97 | $1.02 | $30.60 | 2,053 |
| 2015-10-16 | $0.91 | $1.17 | $0.91 | $1.09 | $32.70 | 3,575 |
| 2015-10-15 | $1.10 | $1.17 | $0.90 | $0.90 | $27.00 | 4,722 |
| 2015-10-14 | $1.11 | $1.14 | $1.10 | $1.10 | $33.00 | 2,919 |
| 2015-10-13 | $1.10 | $1.15 | $1.10 | $1.12 | $33.63 | 812 |
| 2015-10-12 | $1.11 | $1.15 | $1.11 | $1.14 | $34.20 | 1,099 |
| 2015-10-09 | $1.16 | $1.16 | $1.13 | $1.14 | $34.20 | 210 |
| 2015-10-08 | $1.16 | $1.16 | $1.10 | $1.15 | $34.53 | 163 |
| 2015-10-07 | $1.11 | $1.17 | $1.11 | $1.16 | $34.80 | 619 |
| 2015-10-06 | $1.10 | $1.16 | $1.10 | $1.12 | $33.60 | 212 |
| 2015-10-05 | $1.10 | $1.17 | $1.09 | $1.14 | $34.20 | 55 |
| 2015-10-02 | $1.10 | $1.16 | $1.09 | $1.09 | $32.70 | 258 |
| 2015-10-01 | $1.10 | $1.12 | $1.10 | $1.12 | $33.60 | 60 |
| 2015-09-30 | $1.09 | $1.17 | $1.09 | $1.14 | $34.20 | 69 |
| 2015-09-29 | $1.09 | $1.15 | $1.09 | $1.12 | $33.60 | 875 |
| 2015-09-28 | $1.11 | $1.19 | $1.10 | $1.10 | $33.00 | 3,113 |
| 2015-09-25 | $1.11 | $1.16 | $1.10 | $1.15 | $34.50 | 610 |
| 2015-09-24 | $1.12 | $1.16 | $1.11 | $1.14 | $34.20 | 1,653 |
| 2015-09-23 | $1.12 | $1.17 | $1.12 | $1.12 | $33.60 | 2,036 |
| 2015-09-22 | $1.12 | $1.18 | $1.11 | $1.18 | $35.40 | 910 |
| 2015-09-21 | $1.12 | $1.18 | $1.12 | $1.16 | $34.80 | 116 |
| 2015-09-18 | $1.12 | $1.19 | $1.12 | $1.12 | $33.60 | 392 |
| 2015-09-17 | $1.13 | $1.20 | $1.12 | $1.13 | $33.90 | 1,066 |
| 2015-09-16 | $1.12 | $1.20 | $1.10 | $1.19 | $35.70 | 1,253 |
| 2015-09-15 | $1.11 | $1.21 | $1.11 | $1.15 | $34.50 | 5,143 |
| 2015-09-14 | $1.12 | $1.17 | $1.12 | $1.13 | $33.90 | 1,196 |
| 2015-09-11 | $1.12 | $1.21 | $1.11 | $1.13 | $33.90 | 2,357 |
| 2015-09-10 | $1.14 | $1.22 | $1.11 | $1.16 | $34.80 | 515 |
| 2015-09-09 | $1.11 | $1.24 | $1.11 | $1.18 | $35.40 | 477 |
| 2015-09-08 | $1.19 | $1.25 | $1.13 | $1.14 | $34.20 | 4,945 |
The9 Ltd (NCTY) News Headlines
Recent The9 Ltd (NCTY) News
Similar Companies to The9 Ltd (NCTY) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |