Velodyne Lidar Inc (VLDR) Exchange: NASDAQ
Data as of Aug. 19, 2025
$1.26 ($0.00) 0.00%
Velodyne Lidar Inc - Daily Information
Click for more stock information on Velodyne Lidar Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $1.26 |
| Previous Close | $1.26 |
| High | $1.26 |
| Low | $1.26 |
| Adjusted Open | $1.26 |
| Previous Adjusted Close | $1.26 |
| Adjusted High | $1.26 |
| Adjusted Low | $1.26 |
About Velodyne Lidar Inc (VLDR)
Velodyne Lidar, Inc. (VLDR) is the leading provider of 3D real-time perception systems used in a variety of commercial applications including autonomy, vehicle safety, and mapping. Founded in 2007 by David Hall, Velodyne invented the real-time 3D LiDAR to enable self-driving vehicles. The breakthrough was recently headline news, as hundreds of autonomous vehicles adopted Velodyneâs systems. Velodyne operates globally with offices in California, Michigan and China, and offers products including Puck, Alpha Prime, HDL-32E, and VLP-16. The company revenue more than tripled from 2018 to 2020, with revenues from the latest quarter surpassing those from the proceedings quarters in both 2020 and 2019. During 2020 Velodyne announced multiple partnerships with top companies in the autonomous vehicle industry, including Aurora, Aptiv, Volvo, Toyota, and Nuro.
Invest in Velodyne Lidar Inc (VLDR)
Historical Stock Data for Velodyne Lidar Inc (VLDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2023-02-10 | $1.25 | $1.30 | $1.16 | $1.26 | $1.26 | 1,880,859 |
| 2023-02-09 | $1.39 | $1.44 | $1.24 | $1.25 | $1.25 | 2,321,585 |
| 2023-02-08 | $1.35 | $1.42 | $1.33 | $1.35 | $1.35 | 1,556,325 |
| 2023-02-07 | $1.34 | $1.44 | $1.32 | $1.38 | $1.38 | 2,698,779 |
| 2023-02-06 | $1.48 | $1.48 | $1.28 | $1.31 | $1.31 | 3,986,147 |
| 2023-02-03 | $1.39 | $1.58 | $1.37 | $1.49 | $1.49 | 5,941,729 |
| 2023-02-02 | $1.26 | $1.54 | $1.26 | $1.42 | $1.42 | 7,762,182 |
| 2023-02-01 | $1.18 | $1.24 | $1.16 | $1.21 | $1.21 | 2,454,260 |
| 2023-01-31 | $1.07 | $1.17 | $1.07 | $1.17 | $1.17 | 2,001,921 |
| 2023-01-30 | $1.12 | $1.13 | $1.05 | $1.07 | $1.07 | 1,383,316 |
| 2023-01-27 | $1.04 | $1.13 | $1.03 | $1.13 | $1.13 | 1,697,953 |
| 2023-01-26 | $1.00 | $1.07 | $0.99 | $1.07 | $1.07 | 1,400,816 |
| 2023-01-25 | $0.97 | $1.00 | $0.93 | $0.98 | $0.98 | 943,940 |
| 2023-01-24 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 1,056,571 |
| 2023-01-23 | $0.95 | $1.01 | $0.92 | $1.00 | $1.00 | 2,193,891 |
| 2023-01-20 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 1,613,218 |
| 2023-01-19 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 2,252,062 |
| 2023-01-18 | $1.03 | $1.06 | $1.00 | $1.01 | $1.01 | 1,309,033 |
| 2023-01-17 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 1,257,810 |
| 2023-01-13 | $0.96 | $1.01 | $0.93 | $1.01 | $1.01 | 1,818,989 |
| 2023-01-12 | $0.92 | $0.98 | $0.88 | $0.97 | $0.97 | 2,327,113 |
| 2023-01-11 | $0.90 | $0.93 | $0.87 | $0.90 | $0.90 | 1,964,847 |
| 2023-01-10 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 2,571,961 |
| 2023-01-09 | $0.82 | $0.88 | $0.81 | $0.87 | $0.87 | 1,958,826 |
| 2023-01-06 | $0.75 | $0.80 | $0.72 | $0.79 | $0.79 | 2,243,644 |
| 2023-01-05 | $0.83 | $0.83 | $0.76 | $0.76 | $0.76 | 1,885,327 |
| 2023-01-04 | $0.80 | $0.83 | $0.78 | $0.82 | $0.82 | 953,872 |
| 2023-01-03 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 1,468,178 |
| 2022-12-30 | $0.74 | $0.77 | $0.72 | $0.74 | $0.74 | 2,477,562 |
| 2022-12-29 | $0.74 | $0.78 | $0.73 | $0.77 | $0.77 | 2,264,528 |
| 2022-12-28 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 1,773,950 |
| 2022-12-27 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 2,079,692 |
| 2022-12-23 | $0.79 | $0.80 | $0.74 | $0.75 | $0.75 | 2,634,043 |
| 2022-12-22 | $0.83 | $0.84 | $0.76 | $0.79 | $0.79 | 2,540,685 |
| 2022-12-21 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 1,708,732 |
| 2022-12-20 | $0.85 | $0.88 | $0.82 | $0.82 | $0.82 | 1,897,794 |
| 2022-12-19 | $0.97 | $0.97 | $0.82 | $0.83 | $0.83 | 5,022,976 |
| 2022-12-16 | $0.98 | $1.02 | $0.96 | $0.97 | $0.97 | 6,792,764 |
| 2022-12-15 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 3,252,981 |
| 2022-12-14 | $1.05 | $1.08 | $0.99 | $1.01 | $1.01 | 2,010,071 |
| 2022-12-13 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 2,071,432 |
| 2022-12-12 | $1.02 | $1.07 | $1.01 | $1.05 | $1.05 | 1,751,047 |
| 2022-12-09 | $1.00 | $1.07 | $0.99 | $1.02 | $1.02 | 1,702,232 |
| 2022-12-08 | $1.02 | $1.03 | $0.98 | $0.99 | $0.99 | 2,649,475 |
| 2022-12-07 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 1,004,768 |
| 2022-12-06 | $1.16 | $1.17 | $1.06 | $1.07 | $1.07 | 1,713,478 |
| 2022-12-05 | $1.16 | $1.20 | $1.14 | $1.18 | $1.18 | 2,258,443 |
| 2022-12-02 | $1.02 | $1.17 | $1.02 | $1.16 | $1.16 | 3,318,819 |
| 2022-12-01 | $0.99 | $1.10 | $0.99 | $1.07 | $1.07 | 3,024,162 |
| 2022-11-30 | $1.03 | $1.04 | $0.97 | $0.98 | $0.98 | 5,650,961 |
| 2022-11-29 | $1.03 | $1.04 | $0.99 | $1.02 | $1.02 | 1,061,993 |
| 2022-11-28 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 1,484,144 |
| 2022-11-25 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 418,188 |
| 2022-11-23 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 866,857 |
| 2022-11-22 | $1.01 | $1.02 | $0.97 | $0.98 | $0.98 | 1,301,705 |
| 2022-11-21 | $0.97 | $1.03 | $0.92 | $1.03 | $1.03 | 4,230,093 |
| 2022-11-18 | $1.05 | $1.07 | $0.94 | $0.97 | $0.97 | 2,717,415 |
| 2022-11-17 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 1,085,848 |
| 2022-11-16 | $1.10 | $1.11 | $1.02 | $1.04 | $1.04 | 1,750,243 |
| 2022-11-15 | $1.03 | $1.16 | $1.03 | $1.14 | $1.14 | 5,857,396 |
| 2022-11-14 | $0.99 | $1.04 | $0.97 | $1.01 | $1.01 | 2,823,103 |
| 2022-11-11 | $0.89 | $1.02 | $0.86 | $1.01 | $1.01 | 10,080,706 |
| 2022-11-10 | $0.83 | $0.89 | $0.82 | $0.88 | $0.88 | 6,563,673 |
| 2022-11-09 | $0.87 | $0.87 | $0.71 | $0.78 | $0.78 | 11,793,456 |
| 2022-11-08 | $1.00 | $1.00 | $0.83 | $0.85 | $0.85 | 11,745,621 |
| 2022-11-07 | $0.95 | $1.02 | $0.89 | $0.97 | $0.97 | 7,411,458 |
| 2022-11-04 | $0.91 | $0.95 | $0.86 | $0.89 | $0.89 | 2,908,541 |
| 2022-11-03 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 1,925,215 |
| 2022-11-02 | $0.94 | $0.97 | $0.91 | $0.91 | $0.91 | 2,099,180 |
| 2022-11-01 | $1.00 | $1.01 | $0.92 | $0.93 | $0.93 | 3,084,858 |
| 2022-10-31 | $0.96 | $0.99 | $0.92 | $0.99 | $0.99 | 2,117,321 |
| 2022-10-28 | $0.92 | $0.96 | $0.91 | $0.96 | $0.96 | 3,216,309 |
| 2022-10-27 | $0.92 | $0.97 | $0.92 | $0.93 | $0.93 | 1,730,643 |
| 2022-10-26 | $0.92 | $0.98 | $0.90 | $0.91 | $0.91 | 3,669,878 |
| 2022-10-25 | $0.89 | $0.96 | $0.88 | $0.95 | $0.95 | 3,880,982 |
| 2022-10-24 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 3,196,894 |
| 2022-10-21 | $0.91 | $0.94 | $0.89 | $0.94 | $0.94 | 1,604,322 |
| 2022-10-20 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 1,487,351 |
| 2022-10-19 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 1,826,008 |
| 2022-10-18 | $0.96 | $0.97 | $0.89 | $0.91 | $0.91 | 2,779,512 |
| 2022-10-17 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 1,653,630 |
| 2022-10-14 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 1,534,887 |
| 2022-10-13 | $0.88 | $0.91 | $0.84 | $0.89 | $0.89 | 2,956,251 |
| 2022-10-12 | $0.89 | $0.92 | $0.86 | $0.88 | $0.88 | 2,522,998 |
| 2022-10-11 | $0.92 | $0.93 | $0.86 | $0.89 | $0.89 | 2,970,065 |
| 2022-10-10 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 2,555,160 |
| 2022-10-07 | $1.01 | $1.02 | $0.90 | $0.92 | $0.92 | 5,413,636 |
| 2022-10-06 | $1.01 | $1.05 | $0.99 | $1.01 | $1.01 | 2,350,393 |
| 2022-10-05 | $1.03 | $1.03 | $0.97 | $1.02 | $1.02 | 1,641,232 |
| 2022-10-04 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 2,761,921 |
| 2022-10-03 | $0.98 | $0.99 | $0.93 | $0.97 | $0.97 | 1,643,973 |
| 2022-09-30 | $0.96 | $1.01 | $0.94 | $0.95 | $0.95 | 2,286,941 |
| 2022-09-29 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 3,183,355 |
| 2022-09-28 | $0.95 | $1.03 | $0.95 | $1.02 | $1.02 | 2,600,470 |
| 2022-09-27 | $1.00 | $1.03 | $0.96 | $0.98 | $0.98 | 4,116,326 |
| 2022-09-26 | $0.99 | $1.03 | $0.94 | $0.96 | $0.96 | 4,576,005 |
| 2022-09-23 | $0.98 | $1.00 | $0.93 | $0.96 | $0.96 | 3,673,821 |
| 2022-09-22 | $1.01 | $1.05 | $0.98 | $1.00 | $1.00 | 3,764,646 |
| 2022-09-21 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 2,739,266 |
| 2022-09-20 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 3,829,324 |
| 2022-09-19 | $1.12 | $1.14 | $1.08 | $1.12 | $1.12 | 3,151,267 |
| 2022-09-16 | $1.21 | $1.21 | $1.09 | $1.13 | $1.13 | 12,499,788 |
| 2022-09-15 | $1.21 | $1.26 | $1.20 | $1.24 | $1.24 | 3,781,808 |
| 2022-09-14 | $1.20 | $1.23 | $1.17 | $1.22 | $1.22 | 3,463,941 |
| 2022-09-13 | $1.21 | $1.23 | $1.18 | $1.18 | $1.18 | 3,408,835 |
| 2022-09-12 | $1.25 | $1.29 | $1.23 | $1.28 | $1.28 | 2,925,157 |
| 2022-09-09 | $1.15 | $1.25 | $1.15 | $1.24 | $1.24 | 2,845,602 |
| 2022-09-08 | $1.15 | $1.17 | $1.10 | $1.15 | $1.15 | 2,380,923 |
| 2022-09-07 | $1.10 | $1.18 | $1.10 | $1.14 | $1.14 | 6,715,990 |
| 2022-09-06 | $1.16 | $1.18 | $1.09 | $1.10 | $1.10 | 6,484,074 |
| 2022-09-02 | $1.21 | $1.22 | $1.16 | $1.18 | $1.18 | 1,740,264 |
| 2022-09-01 | $1.23 | $1.25 | $1.11 | $1.18 | $1.18 | 5,141,568 |
| 2022-08-31 | $1.27 | $1.30 | $1.22 | $1.25 | $1.25 | 2,391,411 |
| 2022-08-30 | $1.35 | $1.36 | $1.25 | $1.29 | $1.29 | 3,194,801 |
| 2022-08-29 | $1.24 | $1.34 | $1.21 | $1.32 | $1.32 | 4,291,879 |
| 2022-08-26 | $1.40 | $1.42 | $1.25 | $1.25 | $1.25 | 4,799,205 |
| 2022-08-25 | $1.33 | $1.37 | $1.29 | $1.36 | $1.36 | 3,573,332 |
| 2022-08-24 | $1.23 | $1.34 | $1.22 | $1.27 | $1.27 | 6,211,986 |
| 2022-08-23 | $1.24 | $1.30 | $1.12 | $1.21 | $1.21 | 6,902,419 |
| 2022-08-22 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 4,409,949 |
| 2022-08-19 | $1.40 | $1.40 | $1.30 | $1.31 | $1.31 | 6,553,147 |
| 2022-08-18 | $1.52 | $1.53 | $1.36 | $1.44 | $1.44 | 6,991,183 |
| 2022-08-17 | $1.61 | $1.63 | $1.45 | $1.46 | $1.46 | 7,576,650 |
| 2022-08-16 | $1.82 | $1.83 | $1.63 | $1.66 | $1.66 | 10,667,719 |
| 2022-08-15 | $1.93 | $2.08 | $1.75 | $1.83 | $1.83 | 10,093,857 |
| 2022-08-12 | $1.74 | $1.99 | $1.60 | $1.92 | $1.92 | 17,495,622 |
| 2022-08-11 | $1.75 | $2.14 | $1.57 | $1.65 | $1.65 | 34,406,200 |
| 2022-08-10 | $1.21 | $1.73 | $1.19 | $1.59 | $1.59 | 28,690,752 |
| 2022-08-09 | $1.28 | $1.28 | $1.14 | $1.15 | $1.15 | 3,546,498 |
| 2022-08-08 | $1.27 | $1.32 | $1.26 | $1.27 | $1.27 | 3,548,320 |
| 2022-08-05 | $1.24 | $1.29 | $1.21 | $1.24 | $1.24 | 2,804,678 |
| 2022-08-04 | $1.23 | $1.28 | $1.21 | $1.28 | $1.28 | 4,978,028 |
| 2022-08-03 | $1.15 | $1.23 | $1.15 | $1.22 | $1.22 | 5,905,178 |
| 2022-08-02 | $1.01 | $1.16 | $1.01 | $1.12 | $1.12 | 6,998,086 |
| 2022-08-01 | $1.04 | $1.07 | $1.01 | $1.03 | $1.03 | 1,967,543 |
| 2022-07-29 | $1.02 | $1.05 | $0.98 | $1.05 | $1.05 | 5,811,022 |
| 2022-07-28 | $0.99 | $1.02 | $0.96 | $1.02 | $1.02 | 3,362,113 |
| 2022-07-27 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 2,840,823 |
| 2022-07-26 | $0.99 | $1.00 | $0.95 | $0.97 | $0.97 | 1,950,278 |
| 2022-07-25 | $0.98 | $0.99 | $0.95 | $0.98 | $0.98 | 3,909,244 |
| 2022-07-22 | $1.09 | $1.10 | $0.95 | $0.95 | $0.95 | 6,050,510 |
| 2022-07-21 | $1.15 | $1.16 | $1.08 | $1.10 | $1.10 | 4,424,308 |
| 2022-07-20 | $1.11 | $1.18 | $1.10 | $1.15 | $1.15 | 5,737,469 |
| 2022-07-19 | $1.05 | $1.11 | $1.04 | $1.10 | $1.10 | 2,763,461 |
| 2022-07-18 | $1.06 | $1.08 | $1.03 | $1.03 | $1.03 | 2,259,312 |
| 2022-07-15 | $1.02 | $1.04 | $0.97 | $1.03 | $1.03 | 2,686,692 |
| 2022-07-14 | $0.97 | $1.00 | $0.96 | $0.99 | $0.99 | 2,112,818 |
| 2022-07-13 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 1,799,723 |
| 2022-07-12 | $0.96 | $0.99 | $0.95 | $0.98 | $0.98 | 1,948,594 |
| 2022-07-11 | $1.03 | $1.05 | $0.95 | $0.95 | $0.95 | 3,545,122 |
| 2022-07-08 | $1.04 | $1.06 | $1.00 | $1.05 | $1.05 | 2,581,471 |
| 2022-07-07 | $1.02 | $1.06 | $0.98 | $1.04 | $1.04 | 3,678,622 |
| 2022-07-06 | $1.03 | $1.06 | $0.98 | $0.99 | $0.99 | 4,225,492 |
| 2022-07-05 | $0.98 | $1.03 | $0.91 | $1.03 | $1.03 | 4,256,031 |
| 2022-07-01 | $0.96 | $0.99 | $0.83 | $0.98 | $0.98 | 11,533,919 |
| 2022-06-30 | $1.01 | $1.05 | $0.94 | $0.96 | $0.96 | 12,148,269 |
| 2022-06-29 | $1.08 | $1.09 | $1.00 | $1.02 | $1.02 | 6,375,406 |
| 2022-06-28 | $1.20 | $1.21 | $1.07 | $1.09 | $1.09 | 8,665,010 |
| 2022-06-27 | $1.24 | $1.25 | $1.12 | $1.13 | $1.13 | 4,790,440 |
| 2022-06-24 | $1.26 | $1.31 | $1.20 | $1.23 | $1.23 | 20,917,366 |
| 2022-06-23 | $1.22 | $1.24 | $1.13 | $1.24 | $1.24 | 9,767,683 |
| 2022-06-22 | $1.22 | $1.26 | $1.19 | $1.20 | $1.20 | 5,008,348 |
| 2022-06-21 | $1.29 | $1.32 | $1.19 | $1.24 | $1.24 | 5,047,832 |
| 2022-06-17 | $1.22 | $1.30 | $1.22 | $1.27 | $1.27 | 5,587,882 |
| 2022-06-16 | $1.28 | $1.29 | $1.19 | $1.23 | $1.23 | 3,555,471 |
| 2022-06-15 | $1.28 | $1.37 | $1.28 | $1.33 | $1.33 | 2,499,639 |
| 2022-06-14 | $1.31 | $1.31 | $1.25 | $1.30 | $1.30 | 2,403,928 |
| 2022-06-13 | $1.38 | $1.40 | $1.25 | $1.26 | $1.26 | 4,725,981 |
| 2022-06-10 | $1.49 | $1.49 | $1.42 | $1.43 | $1.43 | 2,170,402 |
| 2022-06-09 | $1.65 | $1.66 | $1.47 | $1.48 | $1.48 | 3,326,184 |
| 2022-06-08 | $1.62 | $1.72 | $1.62 | $1.67 | $1.67 | 1,695,951 |
| 2022-06-07 | $1.66 | $1.68 | $1.57 | $1.62 | $1.62 | 3,027,497 |
| 2022-06-06 | $1.74 | $1.76 | $1.65 | $1.67 | $1.67 | 1,591,027 |
| 2022-06-03 | $1.70 | $1.75 | $1.64 | $1.69 | $1.69 | 2,488,481 |
| 2022-06-02 | $1.63 | $1.75 | $1.61 | $1.70 | $1.70 | 2,639,629 |
| 2022-06-01 | $1.69 | $1.74 | $1.60 | $1.62 | $1.62 | 1,937,753 |
| 2022-05-31 | $1.68 | $1.77 | $1.61 | $1.69 | $1.69 | 8,205,242 |
| 2022-05-27 | $1.59 | $1.68 | $1.59 | $1.64 | $1.64 | 2,549,328 |
| 2022-05-26 | $1.57 | $1.63 | $1.52 | $1.59 | $1.59 | 2,153,074 |
| 2022-05-25 | $1.47 | $1.59 | $1.44 | $1.56 | $1.56 | 2,449,957 |
| 2022-05-24 | $1.60 | $1.60 | $1.46 | $1.48 | $1.48 | 2,820,296 |
| 2022-05-23 | $1.63 | $1.65 | $1.56 | $1.63 | $1.63 | 2,798,318 |
| 2022-05-20 | $1.75 | $1.77 | $1.55 | $1.61 | $1.61 | 2,983,026 |
| 2022-05-19 | $1.65 | $1.79 | $1.65 | $1.73 | $1.73 | 2,097,967 |
| 2022-05-18 | $1.71 | $1.81 | $1.63 | $1.66 | $1.66 | 2,003,691 |
| 2022-05-17 | $1.77 | $1.82 | $1.68 | $1.74 | $1.74 | 2,071,112 |
| 2022-05-16 | $1.79 | $1.84 | $1.69 | $1.71 | $1.71 | 4,140,714 |
| 2022-05-13 | $1.70 | $1.85 | $1.69 | $1.82 | $1.82 | 3,972,450 |
| 2022-05-12 | $1.45 | $1.68 | $1.42 | $1.63 | $1.63 | 4,054,366 |
| 2022-05-11 | $1.58 | $1.66 | $1.45 | $1.46 | $1.46 | 3,673,539 |
| 2022-05-10 | $1.67 | $1.68 | $1.49 | $1.58 | $1.58 | 5,447,450 |
| 2022-05-09 | $1.72 | $1.72 | $1.61 | $1.62 | $1.62 | 3,196,984 |
| 2022-05-06 | $1.84 | $1.86 | $1.64 | $1.77 | $1.77 | 3,613,147 |
| 2022-05-05 | $1.99 | $2.03 | $1.86 | $1.90 | $1.90 | 2,964,431 |
| 2022-05-04 | $2.02 | $2.07 | $1.88 | $2.05 | $2.05 | 2,173,610 |
| 2022-05-03 | $2.01 | $2.04 | $1.93 | $2.03 | $2.03 | 2,143,983 |
| 2022-05-02 | $1.90 | $2.01 | $1.84 | $2.01 | $2.01 | 2,686,786 |
| 2022-04-29 | $1.91 | $2.02 | $1.86 | $1.88 | $1.88 | 2,669,600 |
| 2022-04-28 | $1.88 | $1.94 | $1.77 | $1.93 | $1.93 | 3,442,886 |
| 2022-04-27 | $1.90 | $1.96 | $1.85 | $1.87 | $1.87 | 4,389,077 |
| 2022-04-26 | $2.02 | $2.08 | $1.90 | $1.91 | $1.91 | 3,323,222 |
| 2022-04-25 | $1.98 | $2.07 | $1.96 | $2.05 | $2.05 | 3,085,126 |
| 2022-04-22 | $1.97 | $2.05 | $1.97 | $1.98 | $1.98 | 3,362,452 |
| 2022-04-21 | $2.08 | $2.16 | $1.96 | $1.97 | $1.97 | 3,887,993 |
| 2022-04-20 | $2.14 | $2.16 | $2.00 | $2.03 | $2.03 | 3,437,045 |
| 2022-04-19 | $2.03 | $2.17 | $2.02 | $2.13 | $2.13 | 2,366,114 |
| 2022-04-18 | $2.12 | $2.13 | $1.98 | $2.04 | $2.04 | 2,842,470 |
| 2022-04-14 | $2.17 | $2.18 | $2.07 | $2.08 | $2.08 | 2,836,076 |
| 2022-04-13 | $2.16 | $2.25 | $2.13 | $2.20 | $2.20 | 1,718,899 |
| 2022-04-12 | $2.25 | $2.30 | $2.13 | $2.15 | $2.15 | 3,453,851 |
| 2022-04-11 | $2.17 | $2.24 | $2.09 | $2.20 | $2.20 | 2,346,785 |
| 2022-04-08 | $2.26 | $2.28 | $2.18 | $2.18 | $2.18 | 2,275,932 |
| 2022-04-07 | $2.32 | $2.36 | $2.19 | $2.26 | $2.26 | 3,242,582 |
| 2022-04-06 | $2.49 | $2.49 | $2.29 | $2.32 | $2.32 | 3,764,499 |
| 2022-04-05 | $2.62 | $2.66 | $2.47 | $2.48 | $2.48 | 2,744,985 |
| 2022-04-04 | $2.54 | $2.71 | $2.48 | $2.67 | $2.67 | 3,580,427 |
| 2022-04-01 | $2.57 | $2.64 | $2.48 | $2.50 | $2.50 | 2,536,597 |
| 2022-03-31 | $2.63 | $2.64 | $2.54 | $2.56 | $2.56 | 2,577,601 |
| 2022-03-30 | $2.62 | $2.76 | $2.55 | $2.62 | $2.62 | 5,455,425 |
| 2022-03-29 | $2.44 | $2.67 | $2.44 | $2.63 | $2.63 | 5,730,392 |
| 2022-03-28 | $2.35 | $2.71 | $2.33 | $2.40 | $2.40 | 4,191,538 |
| 2022-03-25 | $2.50 | $2.51 | $2.27 | $2.30 | $2.30 | 5,812,115 |
| 2022-03-24 | $2.51 | $2.55 | $2.42 | $2.52 | $2.52 | 4,161,416 |
| 2022-03-23 | $2.53 | $2.65 | $2.44 | $2.45 | $2.45 | 4,461,241 |
| 2022-03-22 | $2.45 | $2.63 | $2.41 | $2.56 | $2.56 | 4,874,416 |
| 2022-03-21 | $2.49 | $2.51 | $2.34 | $2.42 | $2.42 | 5,619,348 |
| 2022-03-18 | $2.52 | $2.61 | $2.44 | $2.44 | $2.44 | 7,285,433 |
| 2022-03-17 | $2.34 | $2.57 | $2.26 | $2.56 | $2.56 | 6,293,768 |
| 2022-03-16 | $2.24 | $2.36 | $2.16 | $2.35 | $2.35 | 9,751,344 |
| 2022-03-15 | $2.03 | $2.19 | $1.97 | $2.17 | $2.17 | 9,155,395 |
| 2022-03-14 | $2.07 | $2.14 | $1.96 | $2.04 | $2.04 | 14,391,123 |
| 2022-03-11 | $2.04 | $2.29 | $1.98 | $2.12 | $2.12 | 19,227,956 |
| 2022-03-10 | $2.12 | $2.12 | $1.98 | $2.00 | $2.00 | 13,056,019 |
| 2022-03-09 | $2.18 | $2.20 | $2.01 | $2.09 | $2.09 | 15,936,668 |
| 2022-03-08 | $2.22 | $2.29 | $2.01 | $2.06 | $2.06 | 17,243,765 |
| 2022-03-07 | $2.48 | $2.55 | $2.10 | $2.20 | $2.20 | 15,937,891 |
| 2022-03-04 | $2.94 | $2.95 | $2.38 | $2.53 | $2.53 | 21,613,274 |
| 2022-03-03 | $3.47 | $3.47 | $2.92 | $2.93 | $2.93 | 13,357,473 |
| 2022-03-02 | $3.61 | $3.63 | $3.38 | $3.47 | $3.47 | 2,578,654 |
| 2022-03-01 | $3.49 | $3.79 | $3.46 | $3.59 | $3.59 | 4,503,706 |
| 2022-02-28 | $3.75 | $3.82 | $3.57 | $3.69 | $3.69 | 3,812,364 |
| 2022-02-25 | $3.77 | $3.83 | $3.63 | $3.78 | $3.78 | 2,349,983 |
| 2022-02-24 | $3.37 | $3.76 | $3.34 | $3.75 | $3.75 | 4,297,999 |
| 2022-02-23 | $3.86 | $3.94 | $3.59 | $3.59 | $3.59 | 2,429,168 |
| 2022-02-22 | $4.02 | $4.17 | $3.80 | $3.81 | $3.81 | 3,866,451 |
| 2022-02-18 | $4.17 | $4.24 | $4.05 | $4.14 | $4.14 | 2,869,967 |
| 2022-02-17 | $4.24 | $4.37 | $4.04 | $4.14 | $4.14 | 3,126,313 |
| 2022-02-16 | $4.23 | $4.44 | $4.18 | $4.29 | $4.29 | 3,637,521 |
| 2022-02-15 | $4.08 | $4.27 | $3.97 | $4.25 | $4.25 | 5,566,964 |
| 2022-02-14 | $3.96 | $4.24 | $3.92 | $3.94 | $3.94 | 4,649,473 |
| 2022-02-11 | $4.08 | $4.34 | $4.01 | $4.03 | $4.03 | 7,945,554 |
| 2022-02-10 | $3.92 | $4.30 | $3.90 | $4.07 | $4.07 | 9,947,398 |
| 2022-02-09 | $3.98 | $4.15 | $3.87 | $4.10 | $4.10 | 14,075,482 |
| 2022-02-08 | $4.87 | $4.87 | $3.98 | $4.04 | $4.04 | 88,130,996 |
| 2022-02-07 | $3.85 | $4.06 | $3.75 | $3.77 | $3.77 | 14,160,844 |
| 2022-02-04 | $3.65 | $3.86 | $3.61 | $3.80 | $3.80 | 1,710,280 |
| 2022-02-03 | $3.74 | $3.83 | $3.63 | $3.64 | $3.64 | 1,934,719 |
| 2022-02-02 | $4.04 | $4.05 | $3.80 | $3.83 | $3.83 | 1,898,316 |
| 2022-02-01 | $3.94 | $4.09 | $3.66 | $4.04 | $4.04 | 3,884,124 |
| 2022-01-31 | $3.67 | $3.98 | $3.67 | $3.91 | $3.91 | 7,652,702 |
| 2022-01-28 | $3.35 | $3.68 | $3.35 | $3.61 | $3.61 | 3,832,601 |
| 2022-01-27 | $3.69 | $3.70 | $3.32 | $3.38 | $3.38 | 3,527,222 |
| 2022-01-26 | $3.64 | $3.92 | $3.57 | $3.63 | $3.63 | 4,828,711 |
| 2022-01-25 | $3.47 | $3.60 | $3.40 | $3.54 | $3.54 | 1,970,965 |
| 2022-01-24 | $3.41 | $3.57 | $3.13 | $3.56 | $3.56 | 4,524,731 |
| 2022-01-21 | $3.63 | $3.70 | $3.44 | $3.54 | $3.54 | 3,958,180 |
| 2022-01-20 | $3.72 | $4.01 | $3.68 | $3.69 | $3.69 | 2,969,175 |
| 2022-01-19 | $3.93 | $3.97 | $3.64 | $3.65 | $3.65 | 3,041,295 |
| 2022-01-18 | $4.07 | $4.10 | $3.87 | $3.88 | $3.88 | 2,278,747 |
| 2022-01-14 | $4.16 | $4.25 | $4.04 | $4.15 | $4.15 | 1,821,850 |
| 2022-01-13 | $4.33 | $4.44 | $4.17 | $4.18 | $4.18 | 1,589,294 |
| 2022-01-12 | $4.45 | $4.53 | $4.30 | $4.30 | $4.30 | 1,671,147 |
| 2022-01-11 | $4.22 | $4.45 | $4.13 | $4.39 | $4.39 | 2,033,211 |
| 2022-01-10 | $4.17 | $4.19 | $3.98 | $4.15 | $4.15 | 2,563,801 |
| 2022-01-07 | $4.27 | $4.40 | $4.19 | $4.23 | $4.23 | 1,940,693 |
| 2022-01-06 | $4.48 | $4.53 | $4.20 | $4.23 | $4.23 | 4,696,545 |
| 2022-01-05 | $4.85 | $4.90 | $4.44 | $4.48 | $4.48 | 2,820,637 |
| 2022-01-04 | $4.93 | $4.96 | $4.72 | $4.90 | $4.90 | 2,151,206 |
| 2022-01-03 | $4.72 | $5.00 | $4.67 | $4.92 | $4.92 | 2,501,743 |
| 2021-12-31 | $4.79 | $4.88 | $4.62 | $4.64 | $4.64 | 2,497,572 |
| 2021-12-30 | $4.63 | $5.02 | $4.60 | $4.83 | $4.83 | 3,116,174 |
| 2021-12-29 | $5.01 | $5.02 | $4.60 | $4.63 | $4.63 | 3,573,313 |
| 2021-12-28 | $5.22 | $5.27 | $4.94 | $5.04 | $5.04 | 3,219,616 |
| 2021-12-27 | $5.24 | $5.41 | $5.23 | $5.32 | $5.32 | 2,606,989 |
| 2021-12-23 | $5.10 | $5.50 | $5.06 | $5.32 | $5.32 | 3,343,075 |
| 2021-12-22 | $5.13 | $5.23 | $5.05 | $5.11 | $5.11 | 2,097,798 |
| 2021-12-21 | $5.03 | $5.22 | $5.02 | $5.17 | $5.17 | 2,336,085 |
| 2021-12-20 | $5.11 | $5.14 | $4.87 | $5.01 | $5.01 | 2,699,628 |
| 2021-12-17 | $5.04 | $5.38 | $4.95 | $5.31 | $5.31 | 4,768,017 |
| 2021-12-16 | $5.18 | $5.29 | $4.99 | $5.18 | $5.18 | 3,259,362 |
| 2021-12-15 | $4.98 | $5.22 | $4.83 | $5.14 | $5.14 | 3,250,684 |
| 2021-12-14 | $5.01 | $5.25 | $4.92 | $4.99 | $4.99 | 2,362,709 |
| 2021-12-13 | $5.04 | $5.28 | $4.96 | $5.09 | $5.09 | 3,127,027 |
| 2021-12-10 | $5.30 | $5.42 | $5.06 | $5.13 | $5.13 | 2,263,843 |
| 2021-12-09 | $5.42 | $5.49 | $5.21 | $5.26 | $5.26 | 2,164,518 |
| 2021-12-08 | $5.30 | $5.53 | $5.14 | $5.50 | $5.50 | 2,146,818 |
| 2021-12-07 | $5.26 | $5.47 | $5.22 | $5.29 | $5.29 | 4,086,851 |
| 2021-12-06 | $4.87 | $5.29 | $4.69 | $5.16 | $5.16 | 3,172,377 |
| 2021-12-03 | $5.08 | $5.09 | $4.70 | $5.00 | $5.00 | 4,878,490 |
| 2021-12-02 | $5.04 | $5.20 | $4.89 | $5.10 | $5.10 | 5,500,112 |
| 2021-12-01 | $5.52 | $5.62 | $4.99 | $5.02 | $5.02 | 4,691,378 |
| 2021-11-30 | $5.44 | $5.58 | $5.21 | $5.52 | $5.52 | 5,553,787 |
| 2021-11-29 | $5.70 | $5.72 | $5.44 | $5.52 | $5.52 | 2,879,699 |
| 2021-11-26 | $5.64 | $5.83 | $5.56 | $5.67 | $5.67 | 2,283,916 |
| 2021-11-24 | $5.86 | $6.02 | $5.63 | $5.88 | $5.88 | 2,817,108 |
| 2021-11-23 | $5.96 | $6.14 | $5.81 | $5.97 | $5.97 | 2,827,394 |
| 2021-11-22 | $6.30 | $6.37 | $5.81 | $6.02 | $6.02 | 3,411,176 |
| 2021-11-19 | $5.95 | $6.34 | $5.95 | $6.28 | $6.28 | 4,023,616 |
| 2021-11-18 | $6.18 | $6.56 | $5.85 | $6.05 | $6.05 | 12,770,694 |
| 2021-11-17 | $6.59 | $6.64 | $6.13 | $6.16 | $6.16 | 3,041,818 |
| 2021-11-16 | $6.79 | $6.85 | $6.32 | $6.67 | $6.67 | 4,251,279 |
| 2021-11-15 | $6.81 | $6.95 | $6.65 | $6.83 | $6.83 | 3,490,712 |
| 2021-11-12 | $6.99 | $7.02 | $6.75 | $6.80 | $6.80 | 2,075,321 |
| 2021-11-11 | $6.82 | $7.15 | $6.69 | $6.97 | $6.97 | 3,635,531 |
| 2021-11-10 | $6.70 | $6.91 | $6.51 | $6.63 | $6.63 | 3,200,262 |
| 2021-11-09 | $7.81 | $7.83 | $6.55 | $6.74 | $6.74 | 11,951,907 |
| 2021-11-08 | $6.35 | $7.50 | $6.30 | $7.40 | $7.40 | 9,318,995 |
| 2021-11-05 | $6.26 | $6.46 | $6.00 | $6.35 | $6.35 | 5,606,703 |
| 2021-11-04 | $6.82 | $6.82 | $6.39 | $6.46 | $6.46 | 5,417,693 |
| 2021-11-03 | $6.58 | $6.88 | $6.41 | $6.77 | $6.77 | 3,905,890 |
| 2021-11-02 | $6.64 | $6.64 | $6.26 | $6.55 | $6.55 | 2,705,433 |
| 2021-11-01 | $6.12 | $6.60 | $6.12 | $6.59 | $6.59 | 3,832,262 |
| 2021-10-29 | $6.08 | $6.23 | $5.96 | $6.10 | $6.10 | 3,007,442 |
| 2021-10-28 | $5.82 | $6.10 | $5.63 | $6.09 | $6.09 | 3,581,888 |
| 2021-10-27 | $6.64 | $6.68 | $5.70 | $5.71 | $5.71 | 6,796,014 |
| 2021-10-26 | $6.41 | $7.42 | $6.33 | $6.38 | $6.38 | 13,186,588 |
| 2021-10-25 | $6.12 | $6.36 | $6.08 | $6.30 | $6.30 | 1,989,217 |
| 2021-10-22 | $6.41 | $6.42 | $6.02 | $6.08 | $6.08 | 1,918,410 |
| 2021-10-21 | $6.41 | $6.74 | $6.40 | $6.47 | $6.47 | 2,140,672 |
| 2021-10-20 | $6.30 | $6.69 | $6.25 | $6.43 | $6.43 | 2,693,394 |
| 2021-10-19 | $6.14 | $6.34 | $6.07 | $6.30 | $6.30 | 1,949,698 |
| 2021-10-18 | $6.14 | $6.24 | $6.05 | $6.13 | $6.13 | 1,601,604 |
| 2021-10-15 | $6.42 | $6.44 | $6.13 | $6.16 | $6.16 | 1,764,037 |
| 2021-10-14 | $6.46 | $6.50 | $6.29 | $6.37 | $6.37 | 1,588,754 |
| 2021-10-13 | $6.20 | $6.47 | $6.18 | $6.38 | $6.38 | 2,385,857 |
| 2021-10-12 | $6.02 | $6.18 | $5.97 | $6.17 | $6.17 | 2,188,754 |
| 2021-10-11 | $5.85 | $6.28 | $5.79 | $6.05 | $6.05 | 4,099,650 |
| 2021-10-08 | $5.93 | $5.97 | $5.79 | $5.80 | $5.80 | 1,269,660 |
| 2021-10-07 | $5.81 | $5.95 | $5.74 | $5.90 | $5.90 | 2,361,468 |
| 2021-10-06 | $5.63 | $5.80 | $5.55 | $5.73 | $5.73 | 2,151,747 |
| 2021-10-05 | $5.73 | $5.85 | $5.65 | $5.73 | $5.73 | 1,965,668 |
| 2021-10-04 | $5.99 | $6.00 | $5.58 | $5.68 | $5.68 | 3,397,893 |
| 2021-10-01 | $5.97 | $6.05 | $5.78 | $6.00 | $6.00 | 2,911,343 |
| 2021-09-30 | $5.88 | $5.97 | $5.78 | $5.92 | $5.92 | 2,559,057 |
| 2021-09-29 | $6.12 | $6.15 | $5.80 | $5.81 | $5.81 | 4,187,552 |
| 2021-09-28 | $6.54 | $6.75 | $6.06 | $6.07 | $6.07 | 5,807,876 |
| 2021-09-27 | $6.23 | $6.69 | $6.10 | $6.59 | $6.59 | 3,761,366 |
| 2021-09-24 | $6.33 | $6.42 | $6.21 | $6.23 | $6.23 | 1,566,251 |
| 2021-09-23 | $6.35 | $6.46 | $6.24 | $6.44 | $6.44 | 1,817,913 |
| 2021-09-22 | $6.31 | $6.53 | $6.25 | $6.29 | $6.29 | 1,873,612 |
| 2021-09-21 | $6.15 | $6.31 | $6.05 | $6.28 | $6.28 | 2,574,565 |
| 2021-09-20 | $6.16 | $6.21 | $5.91 | $6.08 | $6.08 | 3,356,029 |
| 2021-09-17 | $6.43 | $6.62 | $6.34 | $6.41 | $6.41 | 5,560,868 |
| 2021-09-16 | $6.30 | $6.96 | $6.03 | $6.49 | $6.49 | 7,096,785 |
| 2021-09-15 | $6.31 | $6.39 | $6.18 | $6.38 | $6.38 | 1,628,952 |
| 2021-09-14 | $6.49 | $6.64 | $6.23 | $6.32 | $6.32 | 2,523,660 |
| 2021-09-13 | $6.48 | $6.71 | $6.33 | $6.50 | $6.50 | 1,942,123 |
| 2021-09-10 | $6.60 | $6.83 | $6.44 | $6.49 | $6.49 | 1,825,569 |
| 2021-09-09 | $6.44 | $6.71 | $6.38 | $6.55 | $6.55 | 1,737,402 |
| 2021-09-08 | $6.90 | $6.91 | $6.44 | $6.48 | $6.48 | 2,710,735 |
| 2021-09-07 | $6.89 | $7.06 | $6.81 | $6.95 | $6.95 | 1,706,863 |
| 2021-09-03 | $6.80 | $7.05 | $6.78 | $6.82 | $6.82 | 2,028,470 |
| 2021-09-02 | $6.74 | $6.97 | $6.72 | $6.85 | $6.85 | 2,299,446 |
| 2021-09-01 | $6.63 | $6.90 | $6.59 | $6.73 | $6.73 | 2,507,906 |
| 2021-08-31 | $6.53 | $6.73 | $6.48 | $6.60 | $6.60 | 2,679,529 |
| 2021-08-30 | $6.85 | $6.85 | $6.51 | $6.55 | $6.55 | 3,620,470 |
| 2021-08-27 | $7.22 | $7.27 | $6.76 | $6.81 | $6.81 | 5,093,962 |
| 2021-08-26 | $7.32 | $7.54 | $7.24 | $7.25 | $7.25 | 1,949,052 |
| 2021-08-25 | $7.34 | $7.59 | $7.23 | $7.32 | $7.32 | 3,288,626 |
| 2021-08-24 | $7.07 | $7.35 | $6.94 | $7.28 | $7.28 | 3,722,866 |
| 2021-08-23 | $6.30 | $7.38 | $6.25 | $7.15 | $7.15 | 8,338,358 |
| 2021-08-20 | $6.21 | $6.41 | $6.12 | $6.17 | $6.17 | 3,579,256 |
| 2021-08-19 | $6.50 | $6.55 | $6.18 | $6.21 | $6.21 | 4,475,674 |
| 2021-08-18 | $6.74 | $6.92 | $6.48 | $6.70 | $6.70 | 2,932,459 |
| 2021-08-17 | $6.80 | $6.81 | $6.50 | $6.70 | $6.70 | 3,420,654 |
| 2021-08-16 | $7.28 | $7.28 | $6.85 | $6.91 | $6.91 | 3,590,362 |
| 2021-08-13 | $7.62 | $7.70 | $7.22 | $7.23 | $7.23 | 2,759,740 |
| 2021-08-12 | $7.90 | $7.90 | $7.51 | $7.74 | $7.74 | 2,430,104 |
| 2021-08-11 | $7.95 | $7.96 | $7.62 | $7.92 | $7.92 | 2,435,048 |
| 2021-08-10 | $8.30 | $8.50 | $7.94 | $7.96 | $7.96 | 2,793,692 |
| 2021-08-09 | $7.54 | $8.39 | $7.43 | $8.28 | $8.28 | 4,296,203 |
| 2021-08-06 | $7.45 | $7.74 | $7.30 | $7.45 | $7.45 | 4,954,115 |
| 2021-08-05 | $7.61 | $7.68 | $7.37 | $7.62 | $7.62 | 3,414,225 |
| 2021-08-04 | $7.65 | $8.05 | $7.59 | $7.60 | $7.60 | 2,832,143 |
| 2021-08-03 | $8.00 | $8.01 | $7.53 | $7.61 | $7.61 | 2,172,019 |
| 2021-08-02 | $8.01 | $8.21 | $7.90 | $7.92 | $7.92 | 1,626,182 |
| 2021-07-30 | $7.92 | $8.28 | $7.91 | $8.01 | $8.01 | 1,118,131 |
| 2021-07-29 | $8.30 | $8.46 | $8.03 | $8.04 | $8.04 | 1,507,643 |
| 2021-07-28 | $7.95 | $8.40 | $7.84 | $8.29 | $8.29 | 2,155,899 |
| 2021-07-27 | $7.83 | $7.97 | $7.59 | $7.90 | $7.90 | 2,006,637 |
| 2021-07-26 | $7.62 | $8.18 | $7.36 | $7.92 | $7.92 | 3,266,056 |
| 2021-07-23 | $8.14 | $8.15 | $7.70 | $7.78 | $7.78 | 4,659,426 |
| 2021-07-22 | $8.62 | $8.65 | $8.15 | $8.20 | $8.20 | 2,412,660 |
| 2021-07-21 | $8.46 | $8.81 | $8.41 | $8.56 | $8.56 | 3,819,115 |
| 2021-07-20 | $8.43 | $8.50 | $8.03 | $8.43 | $8.43 | 5,561,005 |
| 2021-07-19 | $8.84 | $8.86 | $8.30 | $8.67 | $8.67 | 4,507,669 |
| 2021-07-16 | $9.23 | $9.46 | $9.01 | $9.08 | $9.08 | 1,919,348 |
| 2021-07-15 | $9.33 | $9.51 | $9.00 | $9.29 | $9.29 | 2,724,292 |
| 2021-07-14 | $9.75 | $9.93 | $9.23 | $9.36 | $9.36 | 3,635,907 |
| 2021-07-13 | $9.62 | $9.65 | $9.28 | $9.40 | $9.40 | 1,791,604 |
| 2021-07-12 | $9.64 | $9.77 | $9.21 | $9.73 | $9.73 | 1,952,515 |
| 2021-07-09 | $9.66 | $9.75 | $9.47 | $9.65 | $9.65 | 1,554,647 |
| 2021-07-08 | $9.03 | $9.62 | $9.00 | $9.60 | $9.60 | 2,459,966 |
| 2021-07-07 | $9.93 | $9.94 | $9.24 | $9.28 | $9.28 | 4,192,402 |
| 2021-07-06 | $10.07 | $10.14 | $9.85 | $9.96 | $9.96 | 2,550,046 |
| 2021-07-02 | $10.38 | $10.39 | $10.00 | $10.11 | $10.11 | 2,818,627 |
| 2021-07-01 | $10.60 | $10.75 | $10.22 | $10.34 | $10.34 | 3,158,173 |
| 2021-06-30 | $10.87 | $10.92 | $10.59 | $10.64 | $10.64 | 3,062,648 |
| 2021-06-29 | $11.22 | $11.44 | $10.89 | $10.95 | $10.95 | 2,443,621 |
| 2021-06-28 | $11.12 | $11.31 | $10.91 | $11.19 | $11.19 | 3,021,989 |
| 2021-06-25 | $11.52 | $11.85 | $10.95 | $11.12 | $11.12 | 13,749,881 |
| 2021-06-24 | $11.60 | $11.91 | $11.37 | $11.47 | $11.47 | 3,329,261 |
| 2021-06-23 | $11.20 | $11.68 | $11.19 | $11.60 | $11.60 | 3,480,745 |
| 2021-06-22 | $10.96 | $11.23 | $10.59 | $11.19 | $11.19 | 3,125,955 |
| 2021-06-21 | $10.65 | $11.04 | $10.46 | $10.98 | $10.98 | 3,687,747 |
| 2021-06-18 | $10.87 | $11.05 | $10.38 | $10.79 | $10.79 | 5,569,668 |
| 2021-06-17 | $11.14 | $11.55 | $10.85 | $10.93 | $10.93 | 4,038,187 |
| 2021-06-16 | $10.61 | $11.32 | $10.57 | $11.23 | $11.23 | 4,999,680 |
| 2021-06-15 | $11.04 | $11.04 | $10.57 | $10.72 | $10.72 | 3,215,823 |
| 2021-06-14 | $11.23 | $11.42 | $10.88 | $11.04 | $11.04 | 3,874,239 |
| 2021-06-11 | $11.23 | $11.34 | $10.81 | $11.07 | $11.07 | 3,345,896 |
| 2021-06-10 | $11.73 | $11.75 | $11.02 | $11.09 | $11.09 | 3,733,576 |
| 2021-06-09 | $12.77 | $12.79 | $11.42 | $11.48 | $11.48 | 7,871,976 |
| 2021-06-08 | $10.29 | $12.54 | $10.29 | $12.25 | $12.25 | 18,153,773 |
| 2021-06-07 | $10.22 | $10.36 | $9.87 | $10.13 | $10.13 | 4,032,955 |
| 2021-06-04 | $9.85 | $10.44 | $9.79 | $10.08 | $10.08 | 5,089,221 |
| 2021-06-03 | $10.14 | $10.16 | $9.63 | $9.86 | $9.86 | 7,256,169 |
| 2021-06-02 | $9.65 | $10.30 | $9.48 | $10.19 | $10.19 | 7,092,697 |
| 2021-06-01 | $9.86 | $9.88 | $9.42 | $9.60 | $9.60 | 6,223,784 |
| 2021-05-28 | $10.22 | $10.34 | $9.62 | $9.65 | $9.65 | 5,626,710 |
| 2021-05-27 | $11.09 | $11.52 | $9.95 | $10.01 | $10.01 | 11,184,478 |
| 2021-05-26 | $10.52 | $11.24 | $10.45 | $10.95 | $10.95 | 3,109,155 |
| 2021-05-25 | $10.32 | $10.66 | $10.07 | $10.52 | $10.52 | 3,639,923 |
| 2021-05-24 | $10.38 | $10.39 | $10.03 | $10.21 | $10.21 | 2,046,654 |
| 2021-05-21 | $10.37 | $10.45 | $9.93 | $10.22 | $10.22 | 5,219,303 |
| 2021-05-20 | $10.73 | $10.84 | $9.99 | $10.29 | $10.29 | 3,194,403 |
| 2021-05-19 | $10.24 | $10.64 | $10.20 | $10.57 | $10.57 | 2,242,624 |
| 2021-05-18 | $10.57 | $11.19 | $10.35 | $10.78 | $10.78 | 2,026,707 |
| 2021-05-17 | $9.83 | $10.56 | $9.65 | $10.56 | $10.56 | 3,634,540 |
| 2021-05-14 | $9.54 | $9.72 | $9.25 | $9.68 | $9.68 | 2,479,021 |
| 2021-05-13 | $10.63 | $10.67 | $8.97 | $9.20 | $9.20 | 6,956,868 |
| 2021-05-12 | $11.11 | $11.52 | $10.31 | $10.48 | $10.48 | 3,768,428 |
| 2021-05-11 | $10.60 | $11.69 | $10.35 | $11.62 | $11.62 | 4,662,618 |
| 2021-05-10 | $11.81 | $12.28 | $11.36 | $11.38 | $11.38 | 2,952,386 |
| 2021-05-07 | $11.55 | $12.19 | $11.50 | $11.81 | $11.81 | 1,967,827 |
| 2021-05-06 | $12.32 | $12.32 | $11.72 | $11.82 | $11.82 | 2,275,297 |
| 2021-05-05 | $12.74 | $12.74 | $12.18 | $12.25 | $12.25 | 1,263,384 |
| 2021-05-04 | $12.51 | $12.69 | $12.01 | $12.64 | $12.64 | 1,973,380 |
| 2021-05-03 | $13.81 | $13.83 | $12.63 | $12.78 | $12.78 | 2,688,046 |
| 2021-04-30 | $13.80 | $14.33 | $13.52 | $13.77 | $13.77 | 1,158,572 |
| 2021-04-29 | $14.50 | $14.73 | $13.82 | $14.33 | $14.33 | 1,704,895 |
| 2021-04-28 | $14.34 | $14.49 | $13.86 | $14.34 | $14.34 | 1,725,499 |
| 2021-04-27 | $15.14 | $16.11 | $14.25 | $14.49 | $14.49 | 3,899,529 |
| 2021-04-26 | $14.15 | $15.57 | $14.15 | $14.89 | $14.89 | 4,747,675 |
| 2021-04-23 | $13.78 | $14.16 | $13.41 | $14.00 | $14.00 | 2,785,624 |
| 2021-04-22 | $14.16 | $14.35 | $13.25 | $13.76 | $13.76 | 2,255,963 |
| 2021-04-21 | $13.50 | $14.62 | $13.40 | $14.01 | $14.01 | 3,203,423 |
| 2021-04-20 | $13.74 | $13.88 | $13.14 | $13.72 | $13.72 | 3,257,127 |
| 2021-04-19 | $13.20 | $14.18 | $13.11 | $14.06 | $14.06 | 3,322,793 |
| 2021-04-16 | $13.12 | $13.54 | $12.77 | $13.38 | $13.38 | 2,504,529 |
| 2021-04-15 | $13.08 | $13.29 | $12.65 | $13.17 | $13.17 | 2,322,250 |
| 2021-04-14 | $13.36 | $13.58 | $12.63 | $12.76 | $12.76 | 2,304,113 |
| 2021-04-13 | $12.46 | $13.50 | $12.35 | $13.46 | $13.46 | 2,034,010 |
| 2021-04-12 | $13.42 | $13.45 | $12.25 | $12.45 | $12.45 | 3,012,086 |
| 2021-04-09 | $13.50 | $13.90 | $13.21 | $13.38 | $13.38 | 1,795,010 |
| 2021-04-08 | $13.65 | $13.70 | $13.25 | $13.56 | $13.56 | 1,680,235 |
| 2021-04-07 | $13.93 | $13.99 | $13.23 | $13.51 | $13.51 | 2,990,100 |
| 2021-04-06 | $12.85 | $14.39 | $12.80 | $14.29 | $14.29 | 4,982,648 |
| 2021-04-05 | $12.99 | $13.25 | $12.33 | $12.70 | $12.70 | 2,861,068 |
| 2021-04-01 | $11.89 | $13.55 | $11.71 | $12.78 | $12.78 | 7,985,154 |
| 2021-03-31 | $11.87 | $11.90 | $11.38 | $11.40 | $11.40 | 3,596,164 |
| 2021-03-30 | $11.36 | $11.72 | $10.98 | $11.56 | $11.56 | 4,219,842 |
| 2021-03-29 | $12.48 | $12.66 | $11.40 | $11.52 | $11.52 | 3,793,407 |
| 2021-03-26 | $12.45 | $12.63 | $12.01 | $12.60 | $12.60 | 2,813,362 |
| 2021-03-25 | $11.49 | $12.30 | $11.40 | $12.19 | $12.19 | 3,610,495 |
| 2021-03-24 | $13.25 | $13.25 | $11.64 | $11.71 | $11.71 | 4,532,501 |
| 2021-03-23 | $13.77 | $13.84 | $12.81 | $13.00 | $13.00 | 2,741,915 |
| 2021-03-22 | $13.79 | $13.89 | $13.27 | $13.74 | $13.74 | 3,162,715 |
| 2021-03-19 | $13.26 | $13.85 | $12.62 | $13.44 | $13.44 | 4,460,302 |
| 2021-03-18 | $13.85 | $14.16 | $13.15 | $13.26 | $13.26 | 5,588,755 |
| 2021-03-17 | $13.73 | $14.35 | $13.11 | $14.01 | $14.01 | 5,360,561 |
| 2021-03-16 | $15.79 | $15.89 | $13.92 | $14.23 | $14.23 | 4,684,333 |
| 2021-03-15 | $14.06 | $15.39 | $13.95 | $15.23 | $15.23 | 4,829,954 |
| 2021-03-12 | $13.46 | $14.12 | $13.10 | $13.86 | $13.86 | 4,456,370 |
| 2021-03-11 | $12.80 | $14.56 | $12.55 | $14.27 | $14.27 | 9,959,220 |
| 2021-03-10 | $13.36 | $13.81 | $12.20 | $12.66 | $12.66 | 10,408,497 |
| 2021-03-09 | $12.79 | $13.18 | $12.27 | $12.53 | $12.53 | 6,922,038 |
| 2021-03-08 | $12.86 | $13.25 | $11.88 | $11.95 | $11.95 | 5,651,664 |
| 2021-03-05 | $14.02 | $14.04 | $10.93 | $12.96 | $12.96 | 7,733,124 |
| 2021-03-04 | $14.42 | $14.60 | $12.89 | $13.53 | $13.53 | 5,849,644 |
| 2021-03-03 | $16.13 | $16.47 | $14.43 | $14.54 | $14.54 | 4,610,229 |
| 2021-03-02 | $16.59 | $17.20 | $15.91 | $16.00 | $16.00 | 3,484,171 |
| 2021-03-01 | $15.55 | $16.62 | $15.13 | $16.58 | $16.58 | 6,632,030 |
| 2021-02-26 | $15.51 | $15.70 | $14.00 | $14.69 | $14.69 | 10,590,026 |
| 2021-02-25 | $16.80 | $16.85 | $15.01 | $15.19 | $15.19 | 6,747,411 |
| 2021-02-24 | $17.00 | $17.11 | $16.20 | $16.96 | $16.96 | 3,957,555 |
| 2021-02-23 | $16.32 | $17.19 | $14.80 | $16.26 | $16.26 | 9,616,401 |
| 2021-02-22 | $20.49 | $20.72 | $17.82 | $17.97 | $17.97 | 12,058,072 |
| 2021-02-19 | $21.02 | $21.89 | $20.42 | $21.11 | $21.11 | 6,920,115 |
| 2021-02-18 | $20.51 | $21.48 | $20.28 | $20.90 | $20.90 | 3,059,054 |
| 2021-02-17 | $21.40 | $21.49 | $20.31 | $21.05 | $21.05 | 4,357,676 |
| 2021-02-16 | $22.64 | $23.00 | $21.21 | $21.38 | $21.38 | 7,906,449 |
| 2021-02-12 | $23.00 | $23.42 | $22.57 | $23.22 | $23.22 | 1,801,407 |
| 2021-02-11 | $23.13 | $24.13 | $22.78 | $23.02 | $23.02 | 3,889,950 |
| 2021-02-10 | $23.96 | $24.70 | $22.19 | $23.16 | $23.16 | 5,952,859 |
| 2021-02-09 | $23.50 | $23.84 | $22.64 | $23.42 | $23.42 | 4,545,686 |
| 2021-02-08 | $22.94 | $23.98 | $22.89 | $23.96 | $23.96 | 3,080,600 |
| 2021-02-05 | $22.88 | $23.67 | $22.85 | $23.25 | $23.25 | 2,481,564 |
| 2021-02-04 | $23.41 | $24.27 | $22.96 | $23.36 | $23.36 | 3,849,925 |
| 2021-02-03 | $23.01 | $23.22 | $22.42 | $22.88 | $22.88 | 3,033,399 |
| 2021-02-02 | $22.20 | $22.92 | $21.52 | $22.64 | $22.64 | 3,681,075 |
| 2021-02-01 | $22.20 | $22.34 | $20.55 | $21.70 | $21.70 | 4,950,040 |
| 2021-01-29 | $23.20 | $23.47 | $21.40 | $21.71 | $21.71 | 5,091,652 |
| 2021-01-28 | $25.27 | $25.40 | $22.56 | $23.20 | $23.20 | 5,495,565 |
| 2021-01-27 | $24.50 | $26.74 | $23.62 | $25.18 | $25.18 | 7,638,041 |
| 2021-01-26 | $24.89 | $26.19 | $24.05 | $25.15 | $25.15 | 8,765,991 |
| 2021-01-25 | $23.39 | $24.99 | $22.52 | $23.53 | $23.53 | 5,562,657 |
| 2021-01-22 | $22.71 | $23.60 | $22.58 | $23.15 | $23.15 | 3,180,123 |
| 2021-01-21 | $22.67 | $23.58 | $22.40 | $23.14 | $23.14 | 3,866,507 |
| 2021-01-20 | $22.39 | $23.09 | $21.34 | $23.00 | $23.00 | 6,444,777 |
| 2021-01-19 | $23.33 | $23.78 | $22.09 | $22.34 | $22.34 | 5,440,202 |
| 2021-01-15 | $23.61 | $24.25 | $22.58 | $22.95 | $22.95 | 3,481,054 |
| 2021-01-14 | $24.30 | $24.67 | $23.15 | $24.07 | $24.07 | 4,644,272 |
| 2021-01-13 | $23.40 | $24.20 | $22.66 | $23.91 | $23.91 | 6,215,738 |
| 2021-01-12 | $22.90 | $23.66 | $22.56 | $23.26 | $23.26 | 5,015,096 |
| 2021-01-11 | $23.55 | $24.40 | $22.81 | $23.16 | $23.16 | 5,931,185 |
| 2021-01-08 | $24.60 | $26.61 | $23.66 | $23.94 | $23.94 | 13,281,282 |
| 2021-01-07 | $23.40 | $26.20 | $23.08 | $25.82 | $25.82 | 7,628,582 |
| 2021-01-06 | $23.00 | $23.77 | $22.10 | $22.69 | $22.69 | 4,758,763 |
| 2021-01-05 | $21.35 | $22.72 | $21.31 | $22.67 | $22.67 | 2,795,760 |
| 2021-01-04 | $23.20 | $23.65 | $21.20 | $21.91 | $21.91 | 5,573,975 |
| 2020-12-31 | $24.20 | $24.20 | $22.70 | $22.82 | $22.82 | 6,312,319 |
| 2020-12-30 | $23.23 | $24.64 | $23.23 | $24.50 | $24.50 | 7,110,204 |
| 2020-12-29 | $22.85 | $23.96 | $20.92 | $22.87 | $22.87 | 10,932,604 |
| 2020-12-28 | $25.40 | $25.45 | $22.50 | $22.59 | $22.59 | 7,950,411 |
| 2020-12-24 | $26.05 | $26.32 | $23.70 | $24.68 | $24.68 | 6,993,848 |
| 2020-12-23 | $27.52 | $27.63 | $25.01 | $26.50 | $26.50 | 10,641,516 |
| 2020-12-22 | $27.99 | $30.81 | $25.57 | $27.38 | $27.38 | 37,230,098 |
| 2020-12-21 | $19.72 | $25.44 | $19.70 | $24.68 | $24.68 | 17,743,676 |
| 2020-12-18 | $20.81 | $20.97 | $19.70 | $20.07 | $20.07 | 8,451,154 |
| 2020-12-17 | $20.84 | $21.40 | $20.02 | $20.65 | $20.65 | 6,935,221 |
| 2020-12-16 | $20.05 | $21.08 | $19.70 | $20.58 | $20.58 | 8,818,394 |
| 2020-12-15 | $20.62 | $22.24 | $19.23 | $19.44 | $19.44 | 17,135,461 |
| 2020-12-14 | $19.42 | $19.97 | $18.95 | $19.10 | $19.10 | 6,781,877 |
| 2020-12-11 | $19.87 | $20.35 | $18.01 | $18.33 | $18.33 | 8,394,017 |
| 2020-12-10 | $18.94 | $20.68 | $18.48 | $20.15 | $20.15 | 7,396,014 |
| 2020-12-09 | $22.41 | $22.99 | $19.01 | $19.91 | $19.91 | 20,214,170 |
| 2020-12-08 | $20.44 | $22.30 | $19.30 | $20.84 | $20.84 | 30,969,820 |
| 2020-12-07 | $15.45 | $18.99 | $15.45 | $18.81 | $18.81 | 18,101,017 |
| 2020-12-04 | $15.66 | $17.12 | $15.05 | $15.12 | $15.12 | 11,834,546 |
| 2020-12-03 | $15.19 | $16.16 | $14.66 | $15.00 | $15.00 | 4,165,406 |
| 2020-12-02 | $14.60 | $14.80 | $14.00 | $14.63 | $14.63 | 4,095,352 |
| 2020-12-01 | $16.23 | $16.26 | $14.82 | $15.12 | $15.12 | 3,040,404 |
| 2020-11-30 | $16.80 | $16.97 | $15.21 | $15.92 | $15.92 | 2,926,490 |
| 2020-11-27 | $15.73 | $16.33 | $15.70 | $16.06 | $16.06 | 1,975,975 |
| 2020-11-25 | $15.88 | $16.04 | $15.24 | $15.52 | $15.52 | 2,309,810 |
| 2020-11-24 | $17.50 | $17.50 | $15.81 | $16.17 | $16.17 | 3,327,623 |
| 2020-11-23 | $17.04 | $17.25 | $16.35 | $16.74 | $16.74 | 2,897,048 |
| 2020-11-20 | $16.82 | $17.07 | $16.26 | $16.36 | $16.36 | 2,261,716 |
| 2020-11-19 | $16.16 | $16.79 | $16.04 | $16.26 | $16.26 | 1,487,448 |
| 2020-11-18 | $16.39 | $16.70 | $15.78 | $15.90 | $15.90 | 1,535,861 |
| 2020-11-17 | $16.30 | $16.74 | $15.78 | $16.25 | $16.25 | 2,996,001 |
| 2020-11-16 | $14.94 | $15.70 | $14.62 | $15.52 | $15.52 | 1,898,922 |
| 2020-11-13 | $13.63 | $14.61 | $13.63 | $14.51 | $14.51 | 1,603,073 |
| 2020-11-12 | $13.74 | $13.93 | $13.25 | $13.51 | $13.51 | 873,322 |
| 2020-11-11 | $13.30 | $13.97 | $13.06 | $13.66 | $13.66 | 1,214,050 |
| 2020-11-10 | $13.31 | $13.50 | $12.57 | $12.86 | $12.86 | 1,751,269 |
| 2020-11-09 | $14.44 | $14.78 | $12.84 | $13.04 | $13.04 | 3,198,298 |
| 2020-11-06 | $14.95 | $15.73 | $13.85 | $13.87 | $13.87 | 2,358,059 |
| 2020-11-05 | $13.21 | $15.03 | $13.04 | $14.94 | $14.94 | 3,072,736 |
| 2020-11-04 | $13.11 | $13.55 | $12.73 | $12.86 | $12.86 | 1,547,995 |
| 2020-11-03 | $12.40 | $13.04 | $12.40 | $12.81 | $12.81 | 1,260,489 |
| 2020-11-02 | $12.55 | $13.05 | $12.15 | $12.26 | $12.26 | 1,058,037 |
| 2020-10-30 | $12.98 | $13.18 | $11.80 | $12.23 | $12.23 | 1,992,301 |
| 2020-10-29 | $12.91 | $13.65 | $12.80 | $13.17 | $13.17 | 1,472,760 |
| 2020-10-28 | $13.60 | $13.75 | $12.79 | $12.81 | $12.81 | 1,473,822 |
| 2020-10-27 | $13.99 | $14.72 | $13.82 | $13.96 | $13.96 | 1,303,968 |
| 2020-10-26 | $13.05 | $14.83 | $12.80 | $13.99 | $13.99 | 2,606,452 |
| 2020-10-23 | $13.59 | $13.76 | $12.95 | $13.18 | $13.18 | 950,327 |
| 2020-10-22 | $12.91 | $14.23 | $12.41 | $13.34 | $13.34 | 3,299,136 |
| 2020-10-21 | $14.49 | $14.60 | $13.20 | $13.31 | $13.31 | 3,439,275 |
| 2020-10-20 | $15.30 | $15.42 | $14.25 | $14.39 | $14.39 | 1,907,682 |
| 2020-10-19 | $16.50 | $16.92 | $15.09 | $15.34 | $15.34 | 2,804,719 |
| 2020-10-16 | $16.83 | $17.39 | $16.22 | $16.50 | $16.50 | 1,468,742 |
| 2020-10-15 | $16.83 | $16.90 | $16.15 | $16.82 | $16.82 | 1,818,478 |
| 2020-10-14 | $17.50 | $17.86 | $16.91 | $16.96 | $16.96 | 1,724,172 |
| 2020-10-13 | $17.66 | $18.23 | $17.25 | $17.27 | $17.27 | 2,354,384 |
| 2020-10-12 | $17.51 | $18.77 | $17.16 | $17.83 | $17.83 | 11,459,964 |
| 2020-10-09 | $17.28 | $17.40 | $16.77 | $16.92 | $16.92 | 1,519,202 |
| 2020-10-08 | $17.15 | $17.37 | $16.60 | $16.70 | $16.70 | 1,292,643 |
| 2020-10-07 | $17.49 | $17.67 | $16.51 | $16.91 | $16.91 | 1,998,782 |
| 2020-10-06 | $16.88 | $18.08 | $16.00 | $17.40 | $17.40 | 3,221,218 |
| 2020-10-05 | $17.80 | $17.91 | $15.31 | $16.23 | $16.23 | 4,276,237 |
| 2020-10-02 | $16.00 | $17.86 | $15.72 | $17.08 | $17.08 | 3,867,366 |
| 2020-10-01 | $20.00 | $20.09 | $16.11 | $16.77 | $16.77 | 7,533,627 |
| 2020-09-30 | $24.80 | $25.15 | $18.10 | $18.69 | $18.69 | 6,197,276 |
| 2020-09-29 | $25.50 | $25.55 | $23.17 | $24.75 | $24.75 | 2,625,896 |
| 2020-09-28 | $22.85 | $24.69 | $22.01 | $24.42 | $24.42 | 2,829,095 |
| 2020-09-25 | $19.70 | $20.85 | $18.91 | $20.42 | $20.42 | 1,612,555 |
| 2020-09-24 | $19.71 | $20.40 | $17.30 | $18.51 | $18.51 | 2,819,864 |
| 2020-09-23 | $23.55 | $23.65 | $20.90 | $21.02 | $21.02 | 1,449,680 |
| 2020-09-22 | $24.38 | $24.88 | $22.55 | $23.31 | $23.31 | 1,185,672 |
| 2020-09-21 | $26.11 | $26.22 | $23.41 | $24.05 | $24.05 | 1,324,791 |
| 2020-09-18 | $25.30 | $26.35 | $24.33 | $26.05 | $26.05 | 758,522 |
| 2020-09-17 | $25.00 | $26.10 | $24.45 | $25.15 | $25.15 | 707,631 |
| 2020-09-16 | $26.00 | $26.81 | $25.50 | $26.26 | $26.26 | 671,079 |
| 2020-09-15 | $27.75 | $27.97 | $25.13 | $25.62 | $25.62 | 975,494 |
| 2020-09-14 | $28.91 | $29.70 | $25.12 | $26.39 | $26.39 | 1,298,793 |
| 2020-09-11 | $30.00 | $30.46 | $26.33 | $28.90 | $28.90 | 1,555,431 |
| 2020-09-10 | $31.22 | $32.50 | $29.12 | $29.60 | $29.60 | 1,114,734 |
| 2020-09-09 | $30.91 | $31.77 | $27.52 | $30.43 | $30.43 | 1,772,723 |
| 2020-09-08 | $25.83 | $29.75 | $24.83 | $29.75 | $29.75 | 1,887,792 |
| 2020-09-04 | $24.30 | $25.89 | $20.25 | $25.78 | $25.78 | 1,636,371 |
| 2020-09-03 | $24.30 | $26.24 | $21.50 | $23.90 | $23.90 | 2,282,618 |
| 2020-09-02 | $24.69 | $27.65 | $23.48 | $24.47 | $24.47 | 3,724,574 |
| 2020-09-01 | $20.82 | $22.88 | $20.66 | $22.45 | $22.45 | 1,981,132 |
| 2020-08-31 | $20.78 | $21.75 | $19.44 | $19.96 | $19.96 | 1,202,003 |
| 2020-08-28 | $19.07 | $21.20 | $19.07 | $19.70 | $19.70 | 1,435,231 |
| 2020-08-27 | $18.55 | $18.87 | $17.83 | $18.16 | $18.16 | 284,844 |
| 2020-08-26 | $18.30 | $19.06 | $18.25 | $18.33 | $18.33 | 394,801 |
| 2020-08-25 | $19.38 | $19.61 | $18.03 | $18.31 | $18.31 | 681,085 |
| 2020-08-24 | $18.49 | $19.95 | $17.80 | $19.23 | $19.23 | 1,874,410 |
| 2020-08-21 | $17.95 | $18.25 | $17.54 | $17.54 | $17.54 | 299,491 |
| 2020-08-20 | $18.10 | $18.70 | $17.54 | $17.75 | $17.75 | 434,878 |
| 2020-08-19 | $18.30 | $18.86 | $17.80 | $18.17 | $18.17 | 320,177 |
| 2020-08-18 | $18.40 | $19.04 | $17.88 | $18.22 | $18.22 | 1,076,270 |
| 2020-08-17 | $17.69 | $18.15 | $17.69 | $18.15 | $18.15 | 346,255 |
| 2020-08-14 | $18.25 | $18.67 | $17.20 | $17.65 | $17.65 | 442,296 |
| 2020-08-13 | $17.38 | $18.30 | $17.25 | $18.10 | $18.10 | 442,268 |
| 2020-08-12 | $16.00 | $17.99 | $16.00 | $17.06 | $17.06 | 531,117 |
| 2020-08-11 | $17.10 | $17.10 | $16.00 | $16.14 | $16.14 | 468,833 |
| 2020-08-10 | $16.03 | $16.90 | $16.00 | $16.56 | $16.56 | 647,683 |
| 2020-08-07 | $15.58 | $16.05 | $15.58 | $15.92 | $15.92 | 396,639 |
| 2020-08-06 | $14.16 | $15.74 | $14.05 | $15.47 | $15.47 | 518,169 |
| 2020-08-05 | $14.03 | $14.71 | $14.03 | $14.16 | $14.16 | 370,853 |
| 2020-08-04 | $13.90 | $14.39 | $13.80 | $14.03 | $14.03 | 577,051 |
| 2020-08-03 | $13.89 | $13.94 | $13.01 | $13.76 | $13.76 | 725,932 |
| 2020-07-31 | $15.01 | $15.10 | $13.34 | $13.50 | $13.50 | 1,106,940 |
| 2020-07-30 | $15.30 | $15.76 | $14.68 | $15.10 | $15.10 | 557,392 |
| 2020-07-29 | $15.50 | $15.72 | $15.30 | $15.32 | $15.32 | 285,460 |
| 2020-07-28 | $15.46 | $16.12 | $15.46 | $15.55 | $15.55 | 324,975 |
| 2020-07-27 | $16.53 | $16.56 | $15.36 | $15.56 | $15.56 | 523,278 |
| 2020-07-24 | $16.52 | $16.65 | $15.39 | $15.91 | $15.91 | 522,868 |
| 2020-07-23 | $17.00 | $18.48 | $16.02 | $16.20 | $16.20 | 2,352,947 |
| 2020-07-22 | $16.89 | $17.10 | $16.01 | $16.05 | $16.05 | 390,240 |
| 2020-07-21 | $16.84 | $17.78 | $16.59 | $16.74 | $16.74 | 507,185 |
| 2020-07-20 | $18.18 | $18.35 | $16.31 | $16.99 | $16.99 | 884,814 |
| 2020-07-17 | $16.60 | $18.87 | $16.60 | $17.92 | $17.92 | 1,198,300 |
| 2020-07-16 | $17.15 | $17.25 | $15.94 | $16.55 | $16.55 | 490,100 |
| 2020-07-15 | $17.01 | $17.73 | $17.01 | $17.45 | $17.45 | 285,200 |
| 2020-07-14 | $17.80 | $17.91 | $16.26 | $17.65 | $17.65 | 613,300 |
| 2020-07-13 | $19.62 | $19.85 | $17.00 | $18.11 | $18.11 | 1,136,100 |
| 2020-07-10 | $19.31 | $20.10 | $18.51 | $20.10 | $20.10 | 1,335,600 |
| 2020-07-09 | $17.80 | $20.90 | $17.50 | $20.10 | $20.10 | 3,969,100 |
| 2020-07-08 | $17.88 | $18.00 | $16.26 | $17.07 | $17.07 | 1,747,800 |
| 2020-07-07 | $18.43 | $19.48 | $16.63 | $16.65 | $16.65 | 2,452,100 |
| 2020-07-06 | $20.86 | $24.35 | $19.00 | $19.68 | $19.68 | 5,718,800 |
| 2020-07-02 | $18.10 | $22.80 | $15.50 | $20.53 | $20.53 | 15,884,000 |
| 2020-07-01 | $13.99 | $14.45 | $13.52 | $13.85 | $13.85 | 345,700 |
| 2020-06-30 | $15.20 | $15.56 | $13.25 | $13.90 | $13.90 | 800,300 |
| 2020-06-29 | $16.00 | $17.93 | $14.34 | $16.73 | $16.73 | 2,633,200 |
| 2020-06-26 | $11.58 | $15.00 | $11.35 | $15.00 | $15.00 | 2,320,218 |
| 2020-06-25 | $11.15 | $11.63 | $10.81 | $11.58 | $11.58 | 136,521 |
| 2020-06-24 | $11.89 | $11.97 | $10.58 | $11.10 | $11.10 | 303,125 |
| 2020-06-23 | $12.60 | $12.74 | $11.65 | $11.84 | $11.84 | 324,237 |
| 2020-06-22 | $13.50 | $13.77 | $11.92 | $12.41 | $12.41 | 270,498 |
| 2020-06-19 | $14.70 | $15.25 | $12.24 | $13.06 | $13.06 | 887,612 |
| 2020-06-18 | $14.90 | $15.10 | $13.90 | $14.75 | $14.75 | 797,608 |
| 2020-06-17 | $12.70 | $15.88 | $12.25 | $13.59 | $13.59 | 1,548,055 |
| 2020-06-16 | $11.45 | $11.86 | $11.40 | $11.55 | $11.55 | 97,218 |
| 2020-06-15 | $11.38 | $11.55 | $11.20 | $11.30 | $11.30 | 98,256 |
| 2020-06-12 | $11.46 | $11.46 | $10.94 | $11.09 | $11.09 | 78,197 |
| 2020-06-11 | $10.30 | $10.44 | $10.30 | $10.42 | $10.42 | 5,517 |
| 2020-06-10 | $10.39 | $10.44 | $10.38 | $10.43 | $10.43 | 3,299 |
| 2020-06-09 | $10.40 | $10.40 | $10.36 | $10.37 | $10.37 | 2,576 |
| 2020-06-08 | $10.40 | $10.40 | $10.30 | $10.38 | $10.38 | 46,054 |
| 2020-06-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 206 |
| 2020-06-04 | $10.55 | $10.55 | $10.41 | $10.41 | $10.41 | 1,579 |
| 2020-06-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 78 |
| 2020-06-02 | $10.44 | $10.45 | $10.39 | $10.39 | $10.39 | 5,116 |
| 2020-06-01 | $10.42 | $10.44 | $10.28 | $10.28 | $10.28 | 2,085 |
| 2020-05-29 | $10.39 | $10.42 | $10.30 | $10.39 | $10.39 | 222,949 |
| 2020-05-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 262 |
| 2020-05-27 | $10.42 | $10.45 | $10.40 | $10.45 | $10.45 | 2,128 |
| 2020-05-26 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 1,401 |
| 2020-05-22 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 808 |
| 2020-05-21 | $10.40 | $10.44 | $10.40 | $10.40 | $10.40 | 5,178 |
| 2020-05-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 202 |
| 2020-05-19 | $10.40 | $10.53 | $10.40 | $10.52 | $10.52 | 27,605 |
| 2020-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 109 |
| 2020-05-15 | $10.28 | $10.32 | $10.27 | $10.31 | $10.31 | 109,676 |
| 2020-05-14 | $10.24 | $10.26 | $10.21 | $10.26 | $10.26 | 26,420 |
| 2020-05-13 | $10.27 | $10.27 | $10.19 | $10.27 | $10.27 | 13,823 |
| 2020-05-12 | $10.26 | $10.26 | $10.23 | $10.26 | $10.26 | 15,074 |
| 2020-05-11 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 2,671 |
| 2020-05-08 | $10.19 | $10.26 | $10.19 | $10.25 | $10.25 | 29,569 |
| 2020-05-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-05-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 401 |
| 2020-05-05 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 25,048 |
| 2020-05-04 | $10.25 | $10.25 | $10.20 | $10.24 | $10.24 | 173,582 |
| 2020-05-01 | $10.23 | $10.23 | $10.21 | $10.23 | $10.23 | 62,052 |
| 2020-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 300 |
| 2020-04-29 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 1,503 |
| 2020-04-28 | $10.25 | $10.25 | $10.18 | $10.18 | $10.18 | 5,368 |
| 2020-04-27 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 283 |
| 2020-04-24 | $10.24 | $10.28 | $10.18 | $10.28 | $10.28 | 4,538 |
| 2020-04-23 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 441 |
| 2020-04-22 | $10.17 | $10.22 | $10.17 | $10.22 | $10.22 | 1,608 |
| 2020-04-21 | $10.19 | $10.24 | $10.18 | $10.24 | $10.24 | 3,041 |
| 2020-04-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 649 |
| 2020-04-17 | $10.20 | $10.25 | $10.20 | $10.23 | $10.23 | 1,055 |
| 2020-04-16 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 1,510 |
| 2020-04-15 | $10.14 | $10.18 | $10.13 | $10.18 | $10.18 | 8,143 |
| 2020-04-14 | $10.20 | $10.21 | $10.15 | $10.21 | $10.21 | 4,070 |
| 2020-04-13 | $10.19 | $10.19 | $10.11 | $10.16 | $10.16 | 13,822 |
| 2020-04-09 | $10.22 | $10.22 | $10.19 | $10.21 | $10.21 | 718,407 |
| 2020-04-08 | $10.19 | $10.20 | $10.16 | $10.18 | $10.18 | 53,654 |
| 2020-04-07 | $10.19 | $10.19 | $10.16 | $10.19 | $10.19 | 2,220 |
| 2020-04-06 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 206,333 |
| 2020-04-03 | $10.23 | $10.23 | $10.16 | $10.20 | $10.20 | 1,436 |
| 2020-04-02 | $10.18 | $10.49 | $10.17 | $10.28 | $10.28 | 697,686 |
| 2020-04-01 | $10.17 | $10.19 | $10.15 | $10.18 | $10.18 | 6,682 |
| 2020-03-31 | $10.17 | $10.20 | $10.15 | $10.17 | $10.17 | 3,141 |
| 2020-03-30 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 810 |
| 2020-03-27 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 201,389 |
| 2020-03-26 | $10.16 | $10.20 | $10.15 | $10.20 | $10.20 | 159,286 |
| 2020-03-25 | $10.12 | $10.20 | $10.12 | $10.16 | $10.16 | 1,595,636 |
| 2020-03-24 | $10.10 | $10.19 | $10.09 | $10.19 | $10.19 | 12,301 |
| 2020-03-23 | $10.14 | $10.15 | $10.08 | $10.10 | $10.10 | 202,918 |
| 2020-03-20 | $10.06 | $10.13 | $10.04 | $10.13 | $10.13 | 87,706 |
| 2020-03-19 | $10.06 | $10.20 | $10.00 | $10.14 | $10.14 | 1,391,156 |
| 2020-03-18 | $10.00 | $10.11 | $10.00 | $10.10 | $10.10 | 125,067 |
| 2020-03-17 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 21,950 |
| 2020-03-16 | $9.87 | $10.10 | $9.87 | $10.04 | $10.04 | 40,649 |
| 2020-03-13 | $10.15 | $10.20 | $10.15 | $10.16 | $10.16 | 31,703 |
| 2020-03-12 | $10.15 | $10.20 | $10.11 | $10.20 | $10.20 | 189,103 |
| 2020-03-11 | $10.20 | $10.22 | $10.19 | $10.20 | $10.20 | 114,856 |
| 2020-03-10 | $10.28 | $10.28 | $10.22 | $10.22 | $10.22 | 327,167 |
| 2020-03-09 | $10.21 | $10.44 | $10.16 | $10.44 | $10.44 | 2,373 |
| 2020-03-06 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 2,864 |
| 2020-03-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2020-03-04 | $10.21 | $10.27 | $10.21 | $10.27 | $10.27 | 238,650 |
| 2020-03-03 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 312,478 |
| 2020-03-02 | $10.25 | $10.28 | $10.24 | $10.24 | $10.24 | 23,206 |
| 2020-02-28 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 520,702 |
| 2020-02-27 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 214,917 |
| 2020-02-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50,000 |
| 2020-02-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 230,300 |
| 2020-02-24 | $10.24 | $10.26 | $10.20 | $10.22 | $10.22 | 755,676 |
| 2020-02-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,801 |
| 2020-02-20 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 5,215 |
| 2020-02-19 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 17,500 |
| 2020-02-18 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 72,839 |
| 2020-02-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-02-13 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 330,500 |
| 2020-02-12 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 102,644 |
| 2020-02-11 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 36,588 |
| 2020-02-10 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 59,903 |
| 2020-02-07 | $10.21 | $10.24 | $10.21 | $10.23 | $10.23 | 33,986 |
| 2020-02-06 | $10.23 | $10.25 | $10.20 | $10.25 | $10.25 | 34,791 |
| 2020-02-05 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 8,520 |
| 2020-02-04 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 147,860 |
| 2020-02-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 58,000 |
| 2020-01-31 | $10.22 | $10.23 | $10.18 | $10.18 | $10.18 | 9,226 |
| 2020-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 103 |
| 2020-01-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2020-01-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-01-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 575 |
| 2020-01-24 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 17,174 |
| 2020-01-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-01-22 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 586 |
| 2020-01-21 | $10.18 | $10.21 | $10.18 | $10.19 | $10.19 | 105,051 |
| 2020-01-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4,541 |
| 2020-01-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2020-01-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,000 |
| 2020-01-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 602 |
| 2020-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 257 |
| 2020-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2020-01-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 95 |
| 2020-01-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2020-01-07 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 2,337 |
| 2020-01-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2020-01-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 400 |
| 2020-01-02 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 148,455 |
| 2019-12-31 | $10.19 | $10.19 | $10.16 | $10.19 | $10.19 | 3,100 |
| 2019-12-30 | $10.14 | $10.19 | $10.14 | $10.19 | $10.19 | 600 |
| 2019-12-27 | $10.19 | $10.19 | $10.16 | $10.19 | $10.19 | 1,614 |
| 2019-12-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 12,715 |
| 2019-12-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-12-23 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 200 |
| 2019-12-20 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 10,382 |
| 2019-12-19 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 833 |
| 2019-12-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 12,501 |
| 2019-12-17 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 30,994 |
| 2019-12-16 | $10.17 | $10.17 | $10.12 | $10.15 | $10.15 | 2,942 |
| 2019-12-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 23 |
| 2019-12-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,273 |
| 2019-12-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2019-12-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 2019-12-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2019-12-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 46 |
| 2019-12-05 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 962 |
| 2019-12-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,571 |
| 2019-12-03 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 4,446 |
| 2019-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 145 |
| 2019-11-29 | $10.29 | $10.29 | $10.10 | $10.10 | $10.10 | 423 |
| 2019-11-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 194 |
| 2019-11-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-11-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 50,046 |
| 2019-11-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 140,000 |
| 2019-11-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 121,600 |
| 2019-11-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 24,848 |
| 2019-11-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12,195 |
| 2019-11-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 101 |
| 2019-11-15 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 1,321 |
| 2019-11-14 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 50,632 |
| 2019-11-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 34,604 |
| 2019-11-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2019-11-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 200 |
| 2019-11-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 190 |
| 2019-11-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 202 |
| 2019-11-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5 |
| 2019-11-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20 |
| 2019-11-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-11-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 28,511 |
| 2019-10-31 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 202,410 |
| 2019-10-30 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 142,039 |
| 2019-10-29 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 601,100 |
| 2019-10-28 | $10.07 | $10.09 | $10.06 | $10.08 | $10.08 | 25,821 |
| 2019-10-25 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 1,002 |
| 2019-10-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2019-10-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 65,700 |
| 2019-10-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-21 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 150,500 |
| 2019-10-18 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 401,400 |
| 2019-10-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-16 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 200 |
| 2019-10-15 | $10.08 | $10.11 | $10.08 | $10.08 | $10.08 | 728,000 |
| 2019-10-14 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 37,599 |
| 2019-10-11 | $10.10 | $10.10 | $10.06 | $10.08 | $10.08 | 4,825 |
| 2019-10-10 | $10.07 | $10.11 | $10.07 | $10.10 | $10.10 | 351,000 |
| 2019-10-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-10-08 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 27,811 |
| 2019-10-07 | $10.08 | $10.08 | $10.05 | $10.06 | $10.06 | 6,487 |
| 2019-10-04 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 101,016 |
| 2019-10-03 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 300,500 |
| 2019-10-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2019-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 156,871 |
| 2019-09-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-09-27 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 14,512 |
| 2019-09-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6 |
| 2019-09-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2019-09-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 718 |
| 2019-09-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2019-09-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2019-09-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,604 |
| 2019-09-18 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 201,092 |
| 2019-09-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2019-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 635 |
| 2019-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-09-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2019-09-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 203,700 |
| 2019-09-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 80 |
| 2019-09-09 | $10.06 | $10.09 | $10.05 | $10.05 | $10.05 | 101,675 |
| 2019-09-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 15 |
| 2019-09-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 30 |
| 2019-09-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 8 |
| 2019-09-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,252 |
| 2019-08-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,146 |
| 2019-08-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 8 |
| 2019-08-28 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 10,201 |
| 2019-08-27 | $10.08 | $10.10 | $10.06 | $10.06 | $10.06 | 30,504 |
| 2019-08-26 | $10.10 | $10.10 | $10.07 | $10.09 | $10.09 | 11,191 |
| 2019-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2019-08-22 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 4,224 |
| 2019-08-21 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 120,314 |
| 2019-08-20 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 387 |
| 2019-08-19 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 508 |
| 2019-08-16 | $10.10 | $10.10 | $10.00 | $10.01 | $10.01 | 48,482 |
| 2019-08-15 | $10.04 | $10.07 | $10.01 | $10.01 | $10.01 | 126,980 |
| 2019-08-14 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 30,657 |
| 2019-08-13 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 16,414 |
| 2019-08-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2019-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,900 |
| 2019-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,850 |
| 2019-08-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50 |
| 2019-08-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25,000 |
| 2019-08-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25,000 |
| 2019-08-02 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 150,200 |
| 2019-08-01 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 150,200 |
| 2019-07-31 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 150,152 |
| 2019-07-30 | $10.06 | $10.07 | $10.00 | $10.00 | $10.00 | 4,356 |
| 2019-07-29 | $10.03 | $10.05 | $10.02 | $10.05 | $10.05 | 117,411 |
| 2019-07-26 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,587 |
| 2019-07-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 75,000 |
| 2019-07-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,247 |
| 2019-07-23 | $10.03 | $10.03 | $10.00 | $10.02 | $10.02 | 15,116 |
| 2019-07-22 | $10.03 | $10.03 | $9.95 | $10.00 | $10.00 | 89,032 |
| 2019-07-19 | $10.02 | $10.03 | $9.95 | $9.95 | $9.95 | 10,939 |
| 2019-07-18 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 483,292 |
| 2019-07-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2019-07-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-07-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-07-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-07-11 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,216 |
| 2019-07-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-07-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 107,510 |
| 2019-07-08 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 59,275 |
| 2019-07-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-07-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-07-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,175 |
| 2019-07-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7 |
| 2019-06-28 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 30,000 |
| 2019-06-27 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 17,346 |
| 2019-06-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 220 |
| 2019-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2019-06-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20,202 |
| 2019-06-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,650 |
| 2019-06-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 14,600 |
| 2019-06-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 110 |
| 2019-06-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 162 |
| 2019-06-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,350 |
| 2019-06-14 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 1,725 |
| 2019-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 24,800 |
| 2019-06-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-06-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-06-10 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 5,500 |
| 2019-06-07 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 2,500 |
| 2019-06-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-06-05 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 6,036 |
| 2019-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
| 2019-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 250,071 |
| 2019-05-31 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 3,340 |
| 2019-05-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 150,000 |
| 2019-05-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-05-28 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 14,239 |
| 2019-05-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-05-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 184 |
| 2019-05-22 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 25,731 |
| 2019-05-21 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 113,100 |
| 2019-05-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2019-05-17 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 6,000 |
| 2019-05-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,730 |
| 2019-05-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 98 |
| 2019-05-13 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 274 |
| 2019-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-09 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 193,962 |
| 2019-05-08 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 62,075 |
| 2019-05-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 59 |
| 2019-05-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20,010 |
| 2019-05-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 8 |
| 2019-05-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2019-05-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 150,005 |
| 2019-04-30 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 275,348 |
| 2019-04-29 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 782 |
| 2019-04-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,011 |
| 2019-04-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 155 |
| 2019-04-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2019-04-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 103 |
| 2019-04-22 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 18,659 |
| 2019-04-18 | $9.88 | $9.94 | $9.88 | $9.94 | $9.94 | 48,655 |
| 2019-04-17 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 17,182 |
| 2019-04-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 627 |
| 2019-04-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-04-12 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 1,596 |
| 2019-04-11 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 240,874 |
| 2019-04-10 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 2,621 |
| 2019-04-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,808 |
| 2019-04-08 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 42,315 |
| 2019-04-05 | $9.84 | $9.86 | $9.82 | $9.86 | $9.86 | 23,256 |
| 2019-04-04 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 27,934 |
| 2019-04-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 14 |
| 2019-04-02 | $9.98 | $9.98 | $9.87 | $9.87 | $9.87 | 313 |
| 2019-04-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2019-03-29 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 40,101 |
| 2019-03-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,009 |
| 2019-03-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 32 |
| 2019-03-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 268 |
| 2019-03-25 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 238 |
| 2019-03-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-03-21 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 1,307 |
| 2019-03-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 400 |
| 2019-03-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 566 |
| 2019-03-18 | $10.14 | $10.14 | $9.85 | $9.88 | $9.88 | 56,713 |
| 2019-03-15 | $9.88 | $9.93 | $9.82 | $9.84 | $9.84 | 153,397 |
| 2019-03-14 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 134,440 |
| 2019-03-13 | $10.19 | $10.19 | $9.80 | $9.83 | $9.83 | 48,770 |
| 2019-03-12 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 13,315 |
| 2019-03-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,419 |
| 2019-03-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,154 |
| 2019-03-07 | $9.73 | $9.83 | $9.73 | $9.80 | $9.80 | 2,538 |
| 2019-03-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 286 |
| 2019-03-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 506 |
| 2019-03-04 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 325,781 |
| 2019-03-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 125 |
| 2019-02-28 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 2,155 |
| 2019-02-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 939 |
| 2019-02-26 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 28,152 |
| 2019-02-25 | $9.90 | $9.90 | $9.77 | $9.81 | $9.81 | 12,750 |
| 2019-02-22 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 2,075 |
| 2019-02-21 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 48,743 |
| 2019-02-20 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 88,252 |
| 2019-02-19 | $9.79 | $9.84 | $9.79 | $9.80 | $9.80 | 195,203 |
| 2019-02-15 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 11,176 |
| 2019-02-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 378,341 |
| 2019-02-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 976,097 |
| 2019-02-12 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 49,442 |
| 2019-02-11 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 758 |
| 2019-02-08 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 350 |
| 2019-02-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 162 |
| 2019-02-06 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 101,353 |
| 2019-02-05 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 100,110 |
| 2019-02-04 | $9.73 | $9.78 | $9.73 | $9.75 | $9.75 | 300 |
| 2019-02-01 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 306,870 |
| 2019-01-31 | $9.74 | $9.79 | $9.73 | $9.75 | $9.75 | 1,833,673 |
| 2019-01-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 177,535 |
| 2019-01-28 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 166,616 |
| 2019-01-25 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 408,700 |
| 2019-01-24 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 207,540 |
| 2019-01-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 218 |
| 2019-01-22 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 9,297 |
| 2019-01-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,400 |
| 2019-01-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-01-16 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 1,385 |
| 2019-01-15 | $9.69 | $9.72 | $9.68 | $9.68 | $9.68 | 7,611 |
| 2019-01-14 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 18,845 |
| 2019-01-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2019-01-10 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 1,445 |
| 2019-01-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,073 |
| 2019-01-08 | $9.64 | $9.64 | $9.62 | $9.62 | $9.62 | 37,457 |
| 2019-01-07 | $9.62 | $9.63 | $9.60 | $9.62 | $9.62 | 5,991 |
| 2019-01-04 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 4,061 |
| 2019-01-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-01-02 | $9.57 | $9.63 | $9.57 | $9.60 | $9.60 | 1,512 |
| 2018-12-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 600 |
| 2018-12-28 | $9.59 | $9.59 | $9.58 | $9.58 | $9.58 | 10,300 |
| 2018-12-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 6,485 |
| 2018-12-26 | $9.58 | $9.61 | $9.58 | $9.58 | $9.58 | 108,077 |
| 2018-12-24 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 5,200 |
| 2018-12-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 853 |
| 2018-12-20 | $9.56 | $9.59 | $9.56 | $9.59 | $9.59 | 600 |
| 2018-12-19 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 11,026 |
| 2018-12-18 | $9.61 | $9.61 | $9.56 | $9.56 | $9.56 | 744 |
| 2018-12-17 | $9.59 | $9.59 | $9.56 | $9.56 | $9.56 | 2,230 |
| 2018-12-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-12-13 | $9.59 | $9.59 | $9.56 | $9.56 | $9.56 | 1,414 |
| 2018-12-12 | $9.59 | $9.59 | $9.56 | $9.56 | $9.56 | 800 |
| 2018-12-11 | $9.64 | $9.64 | $9.60 | $9.60 | $9.60 | 1,100 |
| 2018-12-10 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 8,300 |
| 2018-12-07 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 700 |
| 2018-12-06 | $9.62 | $9.66 | $9.58 | $9.62 | $9.62 | 5,040 |
| 2018-12-04 | $9.60 | $9.60 | $9.59 | $9.59 | $9.59 | 40,866 |
| 2018-12-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-11-30 | $9.62 | $9.62 | $9.55 | $9.55 | $9.55 | 90,900 |
| 2018-11-29 | $9.55 | $9.61 | $9.55 | $9.61 | $9.61 | 265,300 |
| 2018-11-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 25,700 |
| 2018-11-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 400 |
| 2018-11-26 | $9.53 | $9.55 | $9.53 | $9.55 | $9.55 | 15,141 |
| 2018-11-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1 |
| 2018-11-20 | $9.55 | $9.56 | $9.53 | $9.53 | $9.53 | 330,000 |
| 2018-11-19 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-11-16 | $9.75 | $9.75 | $9.53 | $9.54 | $9.54 | 420,388 |
| 2018-11-15 | $9.54 | $9.60 | $9.54 | $9.60 | $9.60 | 6,518 |
| 2018-11-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1,663 |
| 2018-11-13 | $9.54 | $9.54 | $9.53 | $9.53 | $9.53 | 1,500 |
| 2018-11-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 110 |
| 2018-11-09 | $9.55 | $9.55 | $9.53 | $9.55 | $9.55 | 48,244 |
| 2018-11-08 | $9.55 | $9.55 | $9.53 | $9.53 | $9.53 | 381,700 |
| 2018-11-07 | $9.55 | $9.55 | $9.54 | $9.54 | $9.54 | 502 |
| 2018-11-06 | $9.53 | $9.54 | $9.53 | $9.54 | $9.54 | 151,500 |
| 2018-11-05 | $9.54 | $9.54 | $9.53 | $9.53 | $9.53 | 250,301 |
| 2018-11-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2018-11-01 | $9.52 | $9.52 | $9.51 | $9.51 | $9.51 | 36,456 |
| 2018-10-31 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 483,888 |
| 2018-10-30 | $9.52 | $9.54 | $9.51 | $9.51 | $9.51 | 974,003 |
| 2018-10-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 500,000 |
| 2018-10-26 | $9.55 | $9.55 | $9.50 | $9.52 | $9.52 | 202,100 |
Velodyne Lidar Inc (VLDR) News Headlines
Recent Velodyne Lidar Inc (VLDR) News
Similar Companies to Velodyne Lidar Inc (VLDR) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |