Aeva Technologies Inc (AEVA) Exchange: NYSE
Data as of April 19, 2024
$3.99 ($-0.18) -4.32%
Aeva Technologies Inc - Daily Information
Click for more stock information on Aeva Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.12 |
| Previous Close | $3.99 |
| High | $4.25 |
| Low | $3.94 |
| Adjusted Open | $4.12 |
| Previous Adjusted Close | $3.99 |
| Adjusted High | $4.25 |
| Adjusted Low | $3.94 |
About Aeva Technologies Inc (AEVA)
Founded in 2017 by former Apple engineers Soroush Salehian and Mina Rezk, and led by a multidisciplinary team of engineers and operators experienced in the field of sensing and perception, Aeva’s mission is to bring the next wave of perception technology to broad applications from automated driving to consumer electronics, consumer health, industrial robotics, and security.
Invest in Aeva Technologies Inc (AEVA)
Historical Stock Data for Aeva Technologies Inc (AEVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $4.12 | $4.25 | $3.94 | $3.99 | $3.99 | 233,895 |
| 2024-04-04 | $4.16 | $4.45 | $4.12 | $4.17 | $4.17 | 355,772 |
| 2024-04-03 | $3.99 | $4.14 | $3.90 | $4.11 | $4.11 | 288,955 |
| 2024-04-02 | $3.97 | $4.09 | $3.83 | $4.04 | $4.04 | 279,109 |
| 2024-04-01 | $3.86 | $4.18 | $3.79 | $4.14 | $4.14 | 373,276 |
| 2024-03-28 | $3.53 | $4.01 | $3.50 | $3.93 | $3.93 | 664,799 |
| 2024-03-27 | $3.41 | $3.71 | $3.31 | $3.54 | $3.54 | 600,153 |
| 2024-03-26 | $3.89 | $3.90 | $3.48 | $3.48 | $3.48 | 561,369 |
| 2024-03-25 | $4.00 | $4.15 | $3.89 | $3.90 | $3.90 | 366,266 |
| 2024-03-22 | $4.26 | $4.30 | $3.88 | $4.09 | $4.09 | 713,789 |
| 2024-03-21 | $4.76 | $4.96 | $4.30 | $4.36 | $4.36 | 633,187 |
| 2024-03-20 | $5.00 | $5.09 | $4.44 | $4.81 | $4.81 | 746,990 |
| 2024-03-19 | $5.16 | $5.54 | $4.65 | $5.20 | $5.20 | 545,958 |
| 2024-03-18 | $1.00 | $1.06 | $0.98 | $1.01 | $5.05 | 348,511 |
| 2024-03-15 | $0.96 | $1.10 | $0.95 | $0.99 | $4.96 | 556,443 |
| 2024-03-14 | $1.05 | $1.05 | $0.97 | $0.97 | $4.87 | 262,218 |
| 2024-03-13 | $1.07 | $1.12 | $1.02 | $1.03 | $5.15 | 336,482 |
| 2024-03-12 | $1.25 | $1.26 | $0.95 | $1.10 | $5.50 | 797,200 |
| 2024-03-11 | $1.37 | $1.41 | $1.24 | $1.30 | $6.50 | 262,141 |
| 2024-03-08 | $1.21 | $1.45 | $1.20 | $1.32 | $1.32 | 3,737,270 |
| 2024-03-07 | $1.10 | $1.22 | $1.08 | $1.19 | $1.19 | 2,068,140 |
| 2024-03-06 | $1.02 | $1.12 | $1.00 | $1.09 | $1.09 | 1,986,336 |
| 2024-03-05 | $1.05 | $1.05 | $0.96 | $1.01 | $1.01 | 1,445,509 |
| 2024-03-04 | $1.04 | $1.08 | $0.98 | $1.03 | $1.03 | 1,543,881 |
| 2024-03-01 | $1.02 | $1.06 | $0.95 | $1.03 | $1.03 | 873,846 |
| 2024-02-29 | $0.97 | $1.02 | $0.95 | $1.01 | $1.01 | 1,284,406 |
| 2024-02-28 | $0.93 | $1.02 | $0.93 | $0.94 | $0.94 | 702,918 |
| 2024-02-27 | $1.01 | $1.03 | $0.95 | $0.97 | $0.97 | 780,512 |
| 2024-02-26 | $0.97 | $1.05 | $0.95 | $1.01 | $1.01 | 1,042,210 |
| 2024-02-23 | $0.94 | $1.03 | $0.92 | $0.95 | $0.95 | 836,629 |
| 2024-02-22 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 455,877 |
| 2024-02-21 | $0.95 | $0.96 | $0.90 | $0.94 | $0.94 | 1,005,787 |
| 2024-02-20 | $1.04 | $1.05 | $0.95 | $0.95 | $0.95 | 1,431,272 |
| 2024-02-16 | $1.08 | $1.12 | $1.03 | $1.06 | $1.06 | 792,474 |
| 2024-02-15 | $0.98 | $1.14 | $0.98 | $1.07 | $1.07 | 1,273,515 |
| 2024-02-14 | $0.95 | $0.99 | $0.92 | $0.98 | $0.98 | 767,857 |
| 2024-02-13 | $1.00 | $1.04 | $0.94 | $0.94 | $0.94 | 1,307,556 |
| 2024-02-12 | $1.05 | $1.15 | $1.00 | $1.02 | $1.02 | 1,623,480 |
| 2024-02-09 | $0.87 | $1.08 | $0.86 | $1.07 | $1.07 | 2,198,256 |
| 2024-02-08 | $0.82 | $0.90 | $0.82 | $0.88 | $0.88 | 614,205 |
| 2024-02-07 | $0.88 | $0.93 | $0.82 | $0.84 | $0.84 | 636,788 |
| 2024-02-06 | $0.85 | $0.93 | $0.83 | $0.90 | $0.90 | 835,656 |
| 2024-02-05 | $0.86 | $0.87 | $0.82 | $0.83 | $0.83 | 587,340 |
| 2024-02-02 | $0.82 | $0.88 | $0.81 | $0.87 | $0.87 | 514,353 |
| 2024-02-01 | $0.88 | $0.89 | $0.81 | $0.83 | $0.83 | 828,230 |
| 2024-01-31 | $0.83 | $0.90 | $0.81 | $0.85 | $0.85 | 840,122 |
| 2024-01-30 | $0.89 | $0.89 | $0.81 | $0.82 | $0.82 | 768,904 |
| 2024-01-29 | $0.84 | $0.87 | $0.79 | $0.87 | $0.87 | 838,992 |
| 2024-01-26 | $0.90 | $0.95 | $0.84 | $0.86 | $0.86 | 873,558 |
| 2024-01-25 | $0.92 | $0.92 | $0.84 | $0.89 | $0.89 | 981,375 |
| 2024-01-24 | $0.96 | $0.97 | $0.85 | $0.88 | $0.88 | 846,868 |
| 2024-01-23 | $0.96 | $0.98 | $0.92 | $0.94 | $0.94 | 644,937 |
| 2024-01-22 | $0.97 | $0.98 | $0.87 | $0.93 | $0.93 | 1,193,130 |
| 2024-01-19 | $0.97 | $0.97 | $0.87 | $0.93 | $0.93 | 1,167,583 |
| 2024-01-18 | $0.95 | $0.95 | $0.81 | $0.93 | $0.93 | 1,957,827 |
| 2024-01-17 | $1.02 | $1.02 | $0.93 | $0.94 | $0.94 | 2,249,024 |
| 2024-01-16 | $1.10 | $1.11 | $1.00 | $1.01 | $1.01 | 1,860,506 |
| 2024-01-12 | $1.16 | $1.17 | $1.09 | $1.13 | $1.13 | 2,312,113 |
| 2024-01-11 | $1.12 | $1.18 | $1.03 | $1.16 | $1.16 | 2,592,823 |
| 2024-01-10 | $1.04 | $1.19 | $1.02 | $1.10 | $1.10 | 2,915,262 |
| 2024-01-09 | $1.23 | $1.25 | $0.97 | $1.00 | $1.00 | 4,374,340 |
| 2024-01-08 | $1.18 | $1.28 | $1.10 | $1.17 | $1.17 | 3,330,304 |
| 2024-01-05 | $1.00 | $1.20 | $0.96 | $1.12 | $1.12 | 3,007,199 |
| 2024-01-04 | $1.01 | $1.01 | $0.92 | $1.00 | $1.00 | 3,029,226 |
| 2024-01-03 | $0.78 | $1.06 | $0.78 | $1.01 | $1.01 | 10,080,806 |
| 2024-01-02 | $0.77 | $0.78 | $0.72 | $0.73 | $0.73 | 809,905 |
| 2023-12-29 | $0.84 | $0.85 | $0.76 | $0.76 | $0.76 | 1,412,608 |
| 2023-12-28 | $0.87 | $0.87 | $0.81 | $0.83 | $0.83 | 685,092 |
| 2023-12-27 | $0.87 | $0.90 | $0.81 | $0.82 | $0.82 | 1,216,655 |
| 2023-12-26 | $0.85 | $0.94 | $0.85 | $0.90 | $0.90 | 1,596,679 |
| 2023-12-22 | $0.74 | $0.86 | $0.73 | $0.85 | $0.85 | 1,888,366 |
| 2023-12-21 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 655,591 |
| 2023-12-20 | $0.76 | $0.76 | $0.71 | $0.71 | $0.71 | 764,532 |
| 2023-12-19 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 807,008 |
| 2023-12-18 | $0.79 | $0.79 | $0.70 | $0.74 | $0.74 | 1,301,495 |
| 2023-12-15 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 2,695,501 |
| 2023-12-14 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 1,566,894 |
| 2023-12-13 | $0.70 | $0.75 | $0.68 | $0.74 | $0.74 | 2,232,747 |
| 2023-12-12 | $0.59 | $0.73 | $0.58 | $0.69 | $0.69 | 2,860,998 |
| 2023-12-11 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 562,830 |
| 2023-12-08 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 542,917 |
| 2023-12-07 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 854,653 |
| 2023-12-06 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 758,979 |
| 2023-12-05 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 696,127 |
| 2023-12-04 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 629,179 |
| 2023-12-01 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 453,721 |
| 2023-11-30 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 473,930 |
| 2023-11-29 | $0.52 | $0.58 | $0.52 | $0.54 | $0.54 | 718,579 |
| 2023-11-28 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 745,360 |
| 2023-11-27 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 568,764 |
| 2023-11-24 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 139,256 |
| 2023-11-22 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 734,437 |
| 2023-11-21 | $0.55 | $0.59 | $0.54 | $0.54 | $0.54 | 615,883 |
| 2023-11-20 | $0.55 | $0.59 | $0.53 | $0.56 | $0.56 | 665,027 |
| 2023-11-17 | $0.54 | $0.56 | $0.51 | $0.55 | $0.55 | 997,789 |
| 2023-11-16 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 1,054,053 |
| 2023-11-15 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 999,216 |
| 2023-11-14 | $0.62 | $0.69 | $0.56 | $0.58 | $0.58 | 1,895,161 |
| 2023-11-13 | $0.58 | $0.64 | $0.56 | $0.60 | $0.60 | 1,261,926 |
| 2023-11-10 | $0.57 | $0.62 | $0.55 | $0.58 | $0.58 | 695,671 |
| 2023-11-09 | $0.66 | $0.68 | $0.59 | $0.59 | $0.59 | 1,030,046 |
| 2023-11-08 | $0.65 | $0.66 | $0.61 | $0.66 | $0.66 | 555,243 |
| 2023-11-07 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 468,581 |
| 2023-11-06 | $0.64 | $0.66 | $0.62 | $0.63 | $0.63 | 830,794 |
| 2023-11-03 | $0.60 | $0.65 | $0.58 | $0.62 | $0.62 | 806,078 |
| 2023-11-02 | $0.49 | $0.55 | $0.49 | $0.55 | $0.55 | 1,101,866 |
| 2023-11-01 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 571,218 |
| 2023-10-31 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 726,319 |
| 2023-10-30 | $0.53 | $0.54 | $0.48 | $0.50 | $0.50 | 695,181 |
| 2023-10-27 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 690,223 |
| 2023-10-26 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 383,268 |
| 2023-10-25 | $0.59 | $0.59 | $0.51 | $0.54 | $0.54 | 1,261,652 |
| 2023-10-24 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 611,994 |
| 2023-10-23 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 863,742 |
| 2023-10-20 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 590,991 |
| 2023-10-19 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 537,302 |
| 2023-10-18 | $0.74 | $0.74 | $0.67 | $0.68 | $0.68 | 766,892 |
| 2023-10-17 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 485,994 |
| 2023-10-16 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 423,150 |
| 2023-10-13 | $0.71 | $0.74 | $0.68 | $0.72 | $0.72 | 485,119 |
| 2023-10-12 | $0.75 | $0.78 | $0.72 | $0.73 | $0.73 | 437,183 |
| 2023-10-11 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 264,343 |
| 2023-10-10 | $0.73 | $0.80 | $0.73 | $0.76 | $0.76 | 651,132 |
| 2023-10-09 | $0.73 | $0.74 | $0.69 | $0.72 | $0.72 | 697,724 |
| 2023-10-06 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 583,778 |
| 2023-10-05 | $0.72 | $0.75 | $0.69 | $0.69 | $0.69 | 906,313 |
| 2023-10-04 | $0.67 | $0.74 | $0.67 | $0.73 | $0.73 | 1,079,699 |
| 2023-10-03 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 1,106,134 |
| 2023-10-02 | $0.77 | $0.79 | $0.72 | $0.72 | $0.72 | 973,084 |
| 2023-09-29 | $0.78 | $0.81 | $0.76 | $0.76 | $0.76 | 544,720 |
| 2023-09-28 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 1,192,234 |
| 2023-09-27 | $0.72 | $0.76 | $0.72 | $0.74 | $0.74 | 462,331 |
| 2023-09-26 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 801,153 |
| 2023-09-25 | $0.74 | $0.76 | $0.70 | $0.72 | $0.72 | 954,058 |
| 2023-09-22 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 574,258 |
| 2023-09-21 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 685,527 |
| 2023-09-20 | $0.85 | $0.85 | $0.79 | $0.80 | $0.80 | 835,505 |
| 2023-09-19 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 544,349 |
| 2023-09-18 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 705,362 |
| 2023-09-15 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 1,548,107 |
| 2023-09-14 | $0.88 | $0.92 | $0.87 | $0.89 | $0.89 | 600,445 |
| 2023-09-13 | $0.93 | $0.95 | $0.88 | $0.88 | $0.88 | 957,556 |
| 2023-09-12 | $0.95 | $0.98 | $0.91 | $0.93 | $0.93 | 1,022,797 |
| 2023-09-11 | $0.94 | $0.98 | $0.91 | $0.92 | $0.92 | 1,422,345 |
| 2023-09-08 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 737,437 |
| 2023-09-07 | $1.00 | $1.01 | $0.94 | $0.95 | $0.95 | 1,026,862 |
| 2023-09-06 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 425,681 |
| 2023-09-05 | $1.00 | $1.08 | $0.99 | $1.08 | $1.08 | 992,697 |
| 2023-09-01 | $0.97 | $1.01 | $0.94 | $0.99 | $0.99 | 1,187,416 |
| 2023-08-31 | $1.03 | $1.04 | $0.94 | $0.94 | $0.94 | 1,719,668 |
| 2023-08-30 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 420,980 |
| 2023-08-29 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 452,613 |
| 2023-08-28 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 468,382 |
| 2023-08-25 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 574,415 |
| 2023-08-24 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 536,009 |
| 2023-08-23 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 681,105 |
| 2023-08-22 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 554,170 |
| 2023-08-21 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 1,348,970 |
| 2023-08-18 | $1.02 | $1.07 | $1.01 | $1.02 | $1.02 | 702,804 |
| 2023-08-17 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 1,549,818 |
| 2023-08-16 | $1.00 | $1.12 | $1.00 | $1.07 | $1.07 | 1,666,640 |
| 2023-08-15 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 657,194 |
| 2023-08-14 | $1.07 | $1.08 | $1.02 | $1.02 | $1.02 | 599,288 |
| 2023-08-11 | $1.05 | $1.10 | $1.03 | $1.08 | $1.08 | 486,065 |
| 2023-08-10 | $1.04 | $1.08 | $1.01 | $1.05 | $1.05 | 911,573 |
| 2023-08-09 | $1.10 | $1.14 | $1.00 | $1.01 | $1.01 | 1,340,552 |
| 2023-08-08 | $1.11 | $1.12 | $1.07 | $1.10 | $1.10 | 751,409 |
| 2023-08-07 | $1.19 | $1.19 | $1.10 | $1.14 | $1.14 | 785,633 |
| 2023-08-04 | $1.13 | $1.19 | $1.11 | $1.16 | $1.16 | 2,653,050 |
| 2023-08-03 | $1.12 | $1.20 | $1.12 | $1.12 | $1.12 | 935,094 |
| 2023-08-02 | $1.22 | $1.23 | $1.16 | $1.16 | $1.16 | 885,747 |
| 2023-08-01 | $1.25 | $1.26 | $1.18 | $1.24 | $1.24 | 921,719 |
| 2023-07-31 | $1.20 | $1.27 | $1.20 | $1.25 | $1.25 | 804,138 |
| 2023-07-28 | $1.18 | $1.24 | $1.18 | $1.22 | $1.22 | 549,595 |
| 2023-07-27 | $1.27 | $1.29 | $1.16 | $1.18 | $1.18 | 604,624 |
| 2023-07-26 | $1.19 | $1.30 | $1.18 | $1.24 | $1.24 | 501,774 |
| 2023-07-25 | $1.25 | $1.28 | $1.19 | $1.20 | $1.20 | 744,863 |
| 2023-07-24 | $1.25 | $1.29 | $1.24 | $1.26 | $1.26 | 472,033 |
| 2023-07-21 | $1.23 | $1.28 | $1.19 | $1.26 | $1.26 | 671,672 |
| 2023-07-20 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 586,337 |
| 2023-07-19 | $1.35 | $1.38 | $1.28 | $1.29 | $1.29 | 656,891 |
| 2023-07-18 | $1.34 | $1.38 | $1.32 | $1.35 | $1.35 | 485,008 |
| 2023-07-17 | $1.29 | $1.37 | $1.27 | $1.33 | $1.33 | 533,458 |
| 2023-07-14 | $1.39 | $1.39 | $1.27 | $1.29 | $1.29 | 688,346 |
| 2023-07-13 | $1.32 | $1.43 | $1.32 | $1.38 | $1.38 | 724,948 |
| 2023-07-12 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 676,307 |
| 2023-07-11 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 674,235 |
| 2023-07-10 | $1.24 | $1.34 | $1.21 | $1.33 | $1.33 | 712,877 |
| 2023-07-07 | $1.17 | $1.24 | $1.15 | $1.22 | $1.22 | 592,647 |
| 2023-07-06 | $1.14 | $1.16 | $1.05 | $1.16 | $1.16 | 2,017,679 |
| 2023-07-05 | $1.22 | $1.23 | $1.12 | $1.15 | $1.15 | 850,127 |
| 2023-07-03 | $1.23 | $1.29 | $1.18 | $1.19 | $1.19 | 711,240 |
| 2023-06-30 | $1.25 | $1.32 | $1.23 | $1.25 | $1.25 | 1,194,926 |
| 2023-06-29 | $1.16 | $1.27 | $1.15 | $1.27 | $1.27 | 637,510 |
| 2023-06-28 | $1.21 | $1.23 | $1.16 | $1.18 | $1.18 | 660,944 |
| 2023-06-27 | $1.26 | $1.26 | $1.15 | $1.22 | $1.22 | 851,865 |
| 2023-06-26 | $1.17 | $1.23 | $1.14 | $1.21 | $1.21 | 1,145,064 |
| 2023-06-23 | $1.14 | $1.19 | $1.11 | $1.18 | $1.18 | 2,776,710 |
| 2023-06-22 | $1.16 | $1.21 | $1.14 | $1.14 | $1.14 | 864,792 |
| 2023-06-21 | $1.23 | $1.25 | $1.16 | $1.18 | $1.18 | 1,052,700 |
| 2023-06-20 | $1.34 | $1.34 | $1.21 | $1.25 | $1.25 | 1,081,589 |
| 2023-06-16 | $1.50 | $1.51 | $1.32 | $1.32 | $1.32 | 1,513,939 |
| 2023-06-15 | $1.38 | $1.48 | $1.32 | $1.48 | $1.48 | 1,179,462 |
| 2023-06-14 | $1.48 | $1.51 | $1.35 | $1.39 | $1.39 | 945,709 |
| 2023-06-13 | $1.40 | $1.50 | $1.39 | $1.47 | $1.47 | 1,285,821 |
| 2023-06-12 | $1.43 | $1.45 | $1.36 | $1.38 | $1.38 | 999,458 |
| 2023-06-09 | $1.40 | $1.48 | $1.36 | $1.39 | $1.39 | 620,741 |
| 2023-06-08 | $1.40 | $1.44 | $1.35 | $1.39 | $1.39 | 694,540 |
| 2023-06-07 | $1.47 | $1.52 | $1.36 | $1.40 | $1.40 | 934,899 |
| 2023-06-06 | $1.31 | $1.51 | $1.31 | $1.43 | $1.43 | 1,095,919 |
| 2023-06-05 | $1.41 | $1.41 | $1.31 | $1.34 | $1.34 | 940,900 |
| 2023-06-02 | $1.34 | $1.41 | $1.31 | $1.41 | $1.41 | 1,092,452 |
| 2023-06-01 | $1.20 | $1.34 | $1.20 | $1.31 | $1.31 | 988,256 |
| 2023-05-31 | $1.23 | $1.25 | $1.15 | $1.20 | $1.20 | 3,140,813 |
| 2023-05-30 | $1.19 | $1.28 | $1.17 | $1.24 | $1.24 | 1,183,240 |
| 2023-05-26 | $1.08 | $1.15 | $1.08 | $1.15 | $1.15 | 923,283 |
| 2023-05-25 | $1.08 | $1.11 | $1.06 | $1.10 | $1.10 | 565,036 |
| 2023-05-24 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 652,288 |
| 2023-05-23 | $1.09 | $1.17 | $1.08 | $1.11 | $1.11 | 1,053,119 |
| 2023-05-22 | $0.97 | $1.09 | $0.96 | $1.09 | $1.09 | 1,696,236 |
| 2023-05-19 | $1.11 | $1.11 | $0.96 | $0.97 | $0.97 | 2,565,125 |
| 2023-05-18 | $1.05 | $1.12 | $1.04 | $1.10 | $1.10 | 872,207 |
| 2023-05-17 | $1.04 | $1.11 | $1.01 | $1.09 | $1.09 | 975,367 |
| 2023-05-16 | $1.07 | $1.11 | $1.01 | $1.02 | $1.02 | 618,316 |
| 2023-05-15 | $0.99 | $1.10 | $0.99 | $1.10 | $1.10 | 608,792 |
| 2023-05-12 | $1.03 | $1.10 | $0.96 | $0.98 | $0.98 | 1,700,920 |
| 2023-05-11 | $1.18 | $1.18 | $1.03 | $1.04 | $1.04 | 952,640 |
| 2023-05-10 | $1.12 | $1.21 | $1.09 | $1.10 | $1.10 | 1,062,229 |
| 2023-05-09 | $1.21 | $1.21 | $1.10 | $1.15 | $1.15 | 835,144 |
| 2023-05-08 | $1.26 | $1.26 | $1.16 | $1.22 | $1.22 | 1,679,870 |
| 2023-05-05 | $1.03 | $1.10 | $1.02 | $1.08 | $1.08 | 653,493 |
| 2023-05-04 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 470,289 |
| 2023-05-03 | $0.90 | $1.05 | $0.90 | $1.01 | $1.01 | 1,350,068 |
| 2023-05-02 | $0.93 | $0.95 | $0.89 | $0.90 | $0.90 | 1,104,143 |
| 2023-05-01 | $1.00 | $1.03 | $0.92 | $0.94 | $0.94 | 631,892 |
| 2023-04-28 | $1.04 | $1.04 | $0.97 | $0.99 | $0.99 | 865,063 |
| 2023-04-27 | $0.97 | $1.03 | $0.95 | $1.02 | $1.02 | 806,637 |
| 2023-04-26 | $0.93 | $1.01 | $0.93 | $0.97 | $0.97 | 565,537 |
| 2023-04-25 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 740,916 |
| 2023-04-24 | $0.99 | $1.01 | $0.93 | $0.95 | $0.95 | 892,286 |
| 2023-04-21 | $0.99 | $1.04 | $0.97 | $1.02 | $1.02 | 633,915 |
| 2023-04-20 | $1.02 | $1.04 | $0.98 | $0.99 | $0.99 | 805,318 |
| 2023-04-19 | $1.06 | $1.09 | $1.01 | $1.02 | $1.02 | 742,953 |
| 2023-04-18 | $1.11 | $1.13 | $1.06 | $1.06 | $1.06 | 827,309 |
| 2023-04-17 | $1.08 | $1.10 | $1.04 | $1.08 | $1.08 | 751,991 |
| 2023-04-14 | $1.13 | $1.13 | $1.03 | $1.05 | $1.05 | 950,852 |
| 2023-04-13 | $0.93 | $1.17 | $0.92 | $1.13 | $1.13 | 2,016,959 |
| 2023-04-12 | $1.04 | $1.09 | $0.92 | $0.92 | $0.92 | 2,724,193 |
| 2023-04-11 | $1.03 | $1.09 | $1.01 | $1.02 | $1.02 | 819,072 |
| 2023-04-10 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 903,683 |
| 2023-04-06 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 761,648 |
| 2023-04-05 | $1.12 | $1.12 | $1.01 | $1.02 | $1.02 | 1,029,980 |
| 2023-04-04 | $1.17 | $1.17 | $1.07 | $1.08 | $1.08 | 959,759 |
| 2023-04-03 | $1.19 | $1.20 | $1.12 | $1.16 | $1.16 | 884,269 |
| 2023-03-31 | $1.11 | $1.20 | $1.11 | $1.19 | $1.19 | 905,901 |
| 2023-03-30 | $1.16 | $1.22 | $1.12 | $1.12 | $1.12 | 939,347 |
| 2023-03-29 | $1.17 | $1.17 | $1.08 | $1.14 | $1.14 | 1,513,989 |
| 2023-03-28 | $1.11 | $1.16 | $1.09 | $1.14 | $1.14 | 1,385,171 |
| 2023-03-27 | $1.23 | $1.23 | $1.11 | $1.13 | $1.13 | 2,094,112 |
| 2023-03-24 | $1.41 | $1.41 | $1.17 | $1.18 | $1.18 | 3,189,135 |
| 2023-03-23 | $1.42 | $1.52 | $1.35 | $1.42 | $1.42 | 1,876,073 |
| 2023-03-22 | $1.56 | $1.56 | $1.39 | $1.41 | $1.41 | 1,534,376 |
| 2023-03-21 | $1.50 | $1.57 | $1.48 | $1.54 | $1.54 | 1,274,190 |
| 2023-03-20 | $1.63 | $1.64 | $1.46 | $1.47 | $1.47 | 1,679,708 |
| 2023-03-17 | $1.64 | $1.65 | $1.58 | $1.64 | $1.64 | 1,623,521 |
| 2023-03-16 | $1.58 | $1.67 | $1.56 | $1.63 | $1.63 | 1,371,180 |
| 2023-03-15 | $1.60 | $1.65 | $1.55 | $1.62 | $1.62 | 1,734,762 |
| 2023-03-14 | $1.76 | $1.81 | $1.62 | $1.66 | $1.66 | 1,106,843 |
| 2023-03-13 | $1.55 | $1.74 | $1.52 | $1.70 | $1.70 | 1,456,674 |
| 2023-03-10 | $1.64 | $1.69 | $1.57 | $1.58 | $1.58 | 978,406 |
| 2023-03-09 | $1.66 | $1.71 | $1.61 | $1.62 | $1.62 | 752,345 |
| 2023-03-08 | $1.62 | $1.72 | $1.57 | $1.70 | $1.70 | 1,099,646 |
| 2023-03-07 | $1.81 | $1.81 | $1.62 | $1.62 | $1.62 | 949,738 |
| 2023-03-06 | $1.94 | $2.00 | $1.75 | $1.76 | $1.76 | 1,196,141 |
| 2023-03-03 | $1.76 | $1.94 | $1.76 | $1.92 | $1.92 | 1,034,422 |
| 2023-03-02 | $1.76 | $1.81 | $1.72 | $1.75 | $1.75 | 821,485 |
| 2023-03-01 | $1.85 | $1.96 | $1.74 | $1.78 | $1.78 | 1,591,210 |
| 2023-02-28 | $1.65 | $1.82 | $1.63 | $1.79 | $1.79 | 1,334,633 |
| 2023-02-27 | $1.57 | $1.67 | $1.57 | $1.64 | $1.64 | 819,067 |
| 2023-02-24 | $1.60 | $1.62 | $1.51 | $1.59 | $1.59 | 1,330,634 |
| 2023-02-23 | $1.71 | $1.79 | $1.60 | $1.64 | $1.64 | 794,682 |
| 2023-02-22 | $1.68 | $1.75 | $1.63 | $1.69 | $1.69 | 1,755,399 |
| 2023-02-21 | $1.71 | $1.79 | $1.66 | $1.67 | $1.67 | 1,407,881 |
| 2023-02-17 | $1.70 | $1.75 | $1.67 | $1.73 | $1.73 | 722,249 |
| 2023-02-16 | $1.77 | $1.83 | $1.69 | $1.71 | $1.71 | 861,247 |
| 2023-02-15 | $1.65 | $1.81 | $1.65 | $1.81 | $1.81 | 738,927 |
| 2023-02-14 | $1.63 | $1.73 | $1.60 | $1.68 | $1.68 | 939,290 |
| 2023-02-13 | $1.75 | $1.75 | $1.62 | $1.65 | $1.65 | 1,077,307 |
| 2023-02-10 | $1.68 | $1.75 | $1.66 | $1.74 | $1.74 | 646,732 |
| 2023-02-09 | $1.96 | $1.97 | $1.71 | $1.73 | $1.73 | 1,051,361 |
| 2023-02-08 | $1.95 | $2.03 | $1.89 | $1.91 | $1.91 | 845,690 |
| 2023-02-07 | $1.98 | $1.99 | $1.84 | $1.93 | $1.93 | 1,115,003 |
| 2023-02-06 | $1.87 | $2.04 | $1.87 | $1.94 | $1.94 | 1,131,013 |
| 2023-02-03 | $1.99 | $2.03 | $1.88 | $1.91 | $1.91 | 1,208,379 |
| 2023-02-02 | $2.00 | $2.10 | $1.92 | $2.00 | $2.00 | 2,023,402 |
| 2023-02-01 | $1.68 | $1.94 | $1.68 | $1.91 | $1.91 | 1,564,693 |
| 2023-01-31 | $1.63 | $1.76 | $1.62 | $1.69 | $1.69 | 1,779,534 |
| 2023-01-30 | $1.65 | $1.69 | $1.60 | $1.61 | $1.61 | 956,185 |
| 2023-01-27 | $1.62 | $1.75 | $1.61 | $1.70 | $1.70 | 884,727 |
| 2023-01-26 | $1.72 | $1.75 | $1.59 | $1.67 | $1.67 | 687,536 |
| 2023-01-25 | $1.62 | $1.67 | $1.53 | $1.66 | $1.66 | 1,269,766 |
| 2023-01-24 | $1.75 | $1.75 | $1.60 | $1.60 | $1.60 | 960,930 |
| 2023-01-23 | $1.64 | $1.73 | $1.61 | $1.72 | $1.72 | 1,091,984 |
| 2023-01-20 | $1.61 | $1.67 | $1.56 | $1.65 | $1.65 | 833,053 |
| 2023-01-19 | $1.63 | $1.65 | $1.54 | $1.59 | $1.59 | 975,317 |
| 2023-01-18 | $1.75 | $1.80 | $1.65 | $1.69 | $1.69 | 1,211,243 |
| 2023-01-17 | $1.70 | $1.75 | $1.68 | $1.71 | $1.71 | 1,069,577 |
| 2023-01-13 | $1.65 | $1.69 | $1.61 | $1.69 | $1.69 | 1,132,547 |
| 2023-01-12 | $1.53 | $1.70 | $1.51 | $1.67 | $1.67 | 1,859,323 |
| 2023-01-11 | $1.48 | $1.61 | $1.42 | $1.53 | $1.53 | 2,366,057 |
| 2023-01-10 | $1.41 | $1.48 | $1.34 | $1.45 | $1.45 | 1,201,984 |
| 2023-01-09 | $1.32 | $1.41 | $1.29 | $1.38 | $1.38 | 959,380 |
| 2023-01-06 | $1.20 | $1.28 | $1.19 | $1.27 | $1.27 | 1,531,747 |
| 2023-01-05 | $1.27 | $1.28 | $1.17 | $1.19 | $1.19 | 1,542,128 |
| 2023-01-04 | $1.27 | $1.31 | $1.22 | $1.28 | $1.28 | 793,021 |
| 2023-01-03 | $1.38 | $1.42 | $1.25 | $1.28 | $1.28 | 999,390 |
| 2022-12-30 | $1.30 | $1.38 | $1.30 | $1.36 | $1.36 | 1,518,107 |
| 2022-12-29 | $1.31 | $1.38 | $1.26 | $1.34 | $1.34 | 1,191,455 |
| 2022-12-28 | $1.20 | $1.29 | $1.20 | $1.24 | $1.24 | 1,042,485 |
| 2022-12-27 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 1,226,766 |
| 2022-12-23 | $1.29 | $1.31 | $1.20 | $1.27 | $1.27 | 1,222,457 |
| 2022-12-22 | $1.39 | $1.40 | $1.28 | $1.31 | $1.31 | 1,602,854 |
| 2022-12-21 | $1.41 | $1.46 | $1.39 | $1.40 | $1.40 | 884,020 |
| 2022-12-20 | $1.42 | $1.50 | $1.42 | $1.42 | $1.42 | 1,440,346 |
| 2022-12-19 | $1.49 | $1.49 | $1.39 | $1.42 | $1.42 | 2,150,608 |
| 2022-12-16 | $1.53 | $1.54 | $1.47 | $1.48 | $1.48 | 2,532,819 |
| 2022-12-15 | $1.51 | $1.58 | $1.51 | $1.53 | $1.53 | 1,715,434 |
| 2022-12-14 | $1.52 | $1.57 | $1.50 | $1.54 | $1.54 | 2,000,252 |
| 2022-12-13 | $1.63 | $1.71 | $1.53 | $1.54 | $1.54 | 1,428,894 |
| 2022-12-12 | $1.55 | $1.57 | $1.51 | $1.56 | $1.56 | 1,347,351 |
| 2022-12-09 | $1.52 | $1.57 | $1.50 | $1.53 | $1.53 | 1,094,978 |
| 2022-12-08 | $1.52 | $1.57 | $1.48 | $1.53 | $1.53 | 964,767 |
| 2022-12-07 | $1.57 | $1.59 | $1.49 | $1.50 | $1.50 | 983,050 |
| 2022-12-06 | $1.78 | $1.78 | $1.58 | $1.59 | $1.59 | 1,223,163 |
| 2022-12-05 | $1.77 | $1.78 | $1.70 | $1.76 | $1.76 | 1,121,460 |
| 2022-12-02 | $1.65 | $1.78 | $1.62 | $1.76 | $1.76 | 922,417 |
| 2022-12-01 | $1.69 | $1.78 | $1.66 | $1.69 | $1.69 | 1,168,188 |
| 2022-11-30 | $1.67 | $1.71 | $1.57 | $1.68 | $1.68 | 1,554,135 |
| 2022-11-29 | $1.50 | $1.73 | $1.50 | $1.66 | $1.66 | 2,452,830 |
| 2022-11-28 | $1.58 | $1.58 | $1.46 | $1.49 | $1.49 | 1,754,741 |
| 2022-11-25 | $1.59 | $1.60 | $1.54 | $1.57 | $1.57 | 704,061 |
| 2022-11-23 | $1.60 | $1.64 | $1.56 | $1.62 | $1.62 | 890,539 |
| 2022-11-22 | $1.63 | $1.64 | $1.55 | $1.58 | $1.58 | 1,467,370 |
| 2022-11-21 | $1.71 | $1.72 | $1.60 | $1.63 | $1.63 | 1,683,102 |
| 2022-11-18 | $1.94 | $1.94 | $1.70 | $1.72 | $1.72 | 1,752,373 |
| 2022-11-17 | $1.90 | $1.90 | $1.80 | $1.81 | $1.81 | 1,254,340 |
| 2022-11-16 | $2.24 | $2.26 | $1.88 | $1.91 | $1.91 | 1,660,818 |
| 2022-11-15 | $2.08 | $2.39 | $2.08 | $2.28 | $2.28 | 2,690,442 |
| 2022-11-14 | $2.02 | $2.08 | $1.95 | $2.02 | $2.02 | 1,522,691 |
| 2022-11-11 | $1.80 | $2.08 | $1.80 | $2.02 | $2.02 | 2,084,138 |
| 2022-11-10 | $1.65 | $1.80 | $1.63 | $1.80 | $1.80 | 1,677,093 |
| 2022-11-09 | $1.75 | $1.78 | $1.56 | $1.61 | $1.61 | 2,299,088 |
| 2022-11-08 | $1.88 | $1.88 | $1.76 | $1.80 | $1.80 | 973,806 |
| 2022-11-07 | $1.86 | $1.89 | $1.79 | $1.86 | $1.86 | 933,843 |
| 2022-11-04 | $1.83 | $1.84 | $1.72 | $1.80 | $1.80 | 982,495 |
| 2022-11-03 | $1.77 | $1.86 | $1.75 | $1.77 | $1.77 | 1,042,066 |
| 2022-11-02 | $1.87 | $1.92 | $1.76 | $1.77 | $1.77 | 1,775,422 |
| 2022-11-01 | $2.08 | $2.08 | $1.87 | $1.89 | $1.89 | 862,899 |
| 2022-10-31 | $2.00 | $2.02 | $1.93 | $2.00 | $2.00 | 1,496,606 |
| 2022-10-28 | $1.97 | $1.98 | $1.89 | $1.96 | $1.96 | 1,247,380 |
| 2022-10-27 | $2.09 | $2.11 | $1.97 | $1.98 | $1.98 | 768,918 |
| 2022-10-26 | $2.08 | $2.16 | $2.02 | $2.03 | $2.03 | 1,290,402 |
| 2022-10-25 | $1.88 | $2.12 | $1.87 | $2.12 | $2.12 | 1,473,478 |
| 2022-10-24 | $1.99 | $2.03 | $1.86 | $1.88 | $1.88 | 1,149,473 |
| 2022-10-21 | $1.95 | $2.00 | $1.87 | $1.99 | $1.99 | 779,215 |
| 2022-10-20 | $1.90 | $2.01 | $1.89 | $1.94 | $1.94 | 698,320 |
| 2022-10-19 | $1.99 | $2.00 | $1.88 | $1.91 | $1.91 | 954,837 |
| 2022-10-18 | $2.11 | $2.18 | $1.96 | $2.03 | $2.03 | 997,836 |
| 2022-10-17 | $1.91 | $2.04 | $1.89 | $2.04 | $2.04 | 1,065,112 |
| 2022-10-14 | $2.00 | $2.04 | $1.83 | $1.85 | $1.85 | 1,311,240 |
| 2022-10-13 | $1.85 | $1.99 | $1.75 | $1.96 | $1.96 | 1,194,866 |
| 2022-10-12 | $1.94 | $1.99 | $1.87 | $1.91 | $1.91 | 1,278,535 |
| 2022-10-11 | $1.95 | $2.04 | $1.85 | $1.95 | $1.95 | 1,218,769 |
| 2022-10-10 | $2.08 | $2.10 | $1.90 | $1.96 | $1.96 | 1,022,301 |
| 2022-10-07 | $2.15 | $2.19 | $2.01 | $2.06 | $2.06 | 905,901 |
| 2022-10-06 | $2.11 | $2.21 | $2.11 | $2.17 | $2.17 | 1,006,499 |
| 2022-10-05 | $2.14 | $2.17 | $2.03 | $2.11 | $2.11 | 1,070,028 |
| 2022-10-04 | $2.13 | $2.27 | $2.13 | $2.19 | $2.19 | 2,329,982 |
| 2022-10-03 | $1.91 | $2.05 | $1.86 | $2.02 | $2.02 | 2,249,298 |
| 2022-09-30 | $1.91 | $1.94 | $1.85 | $1.87 | $1.87 | 1,745,986 |
| 2022-09-29 | $2.06 | $2.15 | $1.89 | $1.92 | $1.92 | 1,526,047 |
| 2022-09-28 | $2.00 | $2.14 | $1.94 | $2.10 | $2.10 | 1,266,268 |
| 2022-09-27 | $1.99 | $2.10 | $1.96 | $2.00 | $2.00 | 1,654,940 |
| 2022-09-26 | $2.03 | $2.12 | $1.88 | $1.92 | $1.92 | 2,356,857 |
| 2022-09-23 | $2.02 | $2.07 | $1.93 | $2.03 | $2.03 | 2,574,924 |
| 2022-09-22 | $2.21 | $2.21 | $1.98 | $2.07 | $2.07 | 2,504,383 |
| 2022-09-21 | $2.35 | $2.40 | $2.20 | $2.20 | $2.20 | 2,207,218 |
| 2022-09-20 | $2.42 | $2.59 | $2.30 | $2.31 | $2.31 | 2,470,301 |
| 2022-09-19 | $2.52 | $2.56 | $2.37 | $2.45 | $2.45 | 2,360,473 |
| 2022-09-16 | $2.66 | $2.66 | $2.56 | $2.58 | $2.58 | 1,663,214 |
| 2022-09-15 | $2.73 | $2.91 | $2.68 | $2.71 | $2.71 | 1,524,507 |
| 2022-09-14 | $2.73 | $2.77 | $2.66 | $2.73 | $2.73 | 1,184,693 |
| 2022-09-13 | $2.75 | $2.84 | $2.72 | $2.74 | $2.74 | 967,833 |
| 2022-09-12 | $2.97 | $2.99 | $2.77 | $2.90 | $2.90 | 1,255,677 |
| 2022-09-09 | $2.78 | $2.92 | $2.72 | $2.90 | $2.90 | 1,504,418 |
| 2022-09-08 | $2.79 | $2.80 | $2.66 | $2.71 | $2.71 | 1,273,806 |
| 2022-09-07 | $2.82 | $2.90 | $2.77 | $2.83 | $2.83 | 1,044,512 |
| 2022-09-06 | $2.78 | $2.85 | $2.66 | $2.82 | $2.82 | 1,503,989 |
| 2022-09-02 | $2.83 | $2.83 | $2.67 | $2.75 | $2.75 | 1,538,264 |
| 2022-09-01 | $3.11 | $3.11 | $2.71 | $2.78 | $2.78 | 1,665,140 |
| 2022-08-31 | $2.98 | $3.12 | $2.89 | $3.08 | $3.08 | 3,753,986 |
| 2022-08-30 | $2.97 | $2.99 | $2.87 | $2.94 | $2.94 | 1,589,587 |
| 2022-08-29 | $2.75 | $2.95 | $2.73 | $2.87 | $2.87 | 1,753,267 |
| 2022-08-26 | $2.98 | $3.04 | $2.70 | $2.75 | $2.75 | 2,726,406 |
| 2022-08-25 | $3.01 | $3.09 | $2.88 | $2.96 | $2.96 | 2,843,421 |
| 2022-08-24 | $2.97 | $3.13 | $2.94 | $3.00 | $3.00 | 2,010,153 |
| 2022-08-23 | $3.05 | $3.17 | $2.96 | $3.00 | $3.00 | 2,082,710 |
| 2022-08-22 | $3.10 | $3.15 | $2.98 | $3.02 | $3.02 | 2,120,232 |
| 2022-08-19 | $3.34 | $3.39 | $3.10 | $3.12 | $3.12 | 2,106,210 |
| 2022-08-18 | $3.43 | $3.45 | $3.34 | $3.43 | $3.43 | 1,748,138 |
| 2022-08-17 | $3.84 | $3.86 | $3.34 | $3.36 | $3.36 | 2,679,714 |
| 2022-08-16 | $4.10 | $4.10 | $3.82 | $3.88 | $3.88 | 2,515,622 |
| 2022-08-15 | $4.05 | $4.10 | $3.98 | $4.09 | $4.09 | 1,649,442 |
| 2022-08-12 | $4.05 | $4.09 | $3.87 | $4.03 | $4.03 | 2,448,172 |
| 2022-08-11 | $4.35 | $4.41 | $3.94 | $3.99 | $3.99 | 2,525,988 |
| 2022-08-10 | $4.30 | $4.30 | $4.18 | $4.27 | $4.27 | 1,792,923 |
| 2022-08-09 | $4.36 | $4.40 | $4.01 | $4.11 | $4.11 | 1,619,843 |
| 2022-08-08 | $4.60 | $4.64 | $4.27 | $4.46 | $4.46 | 2,389,841 |
| 2022-08-05 | $4.10 | $4.60 | $4.00 | $4.60 | $4.60 | 1,945,590 |
| 2022-08-04 | $4.25 | $4.47 | $3.93 | $4.10 | $4.10 | 1,611,896 |
| 2022-08-03 | $4.18 | $4.32 | $4.07 | $4.32 | $4.32 | 1,958,249 |
| 2022-08-02 | $3.88 | $4.21 | $3.77 | $4.13 | $4.13 | 2,498,490 |
| 2022-08-01 | $3.61 | $3.92 | $3.54 | $3.86 | $3.86 | 1,783,940 |
| 2022-07-29 | $3.46 | $3.54 | $3.39 | $3.53 | $3.53 | 948,459 |
| 2022-07-28 | $3.28 | $3.47 | $3.23 | $3.46 | $3.46 | 1,024,775 |
| 2022-07-27 | $3.19 | $3.28 | $3.14 | $3.26 | $3.26 | 861,335 |
| 2022-07-26 | $3.25 | $3.32 | $3.00 | $3.08 | $3.08 | 2,066,651 |
| 2022-07-25 | $3.53 | $3.53 | $3.27 | $3.31 | $3.31 | 1,241,591 |
| 2022-07-22 | $3.80 | $3.83 | $3.48 | $3.52 | $3.52 | 946,392 |
| 2022-07-21 | $3.79 | $3.88 | $3.72 | $3.81 | $3.81 | 1,236,886 |
| 2022-07-20 | $3.44 | $3.86 | $3.44 | $3.77 | $3.77 | 1,775,288 |
| 2022-07-19 | $3.08 | $3.42 | $3.05 | $3.40 | $3.40 | 1,663,946 |
| 2022-07-18 | $3.23 | $3.26 | $2.93 | $3.01 | $3.01 | 2,668,124 |
| 2022-07-15 | $3.30 | $3.30 | $3.13 | $3.25 | $3.25 | 685,583 |
| 2022-07-14 | $3.21 | $3.37 | $3.12 | $3.24 | $3.24 | 1,248,174 |
| 2022-07-13 | $3.19 | $3.35 | $3.16 | $3.24 | $3.24 | 1,233,220 |
| 2022-07-12 | $3.35 | $3.49 | $3.26 | $3.27 | $3.27 | 1,197,002 |
| 2022-07-11 | $3.66 | $3.66 | $3.33 | $3.34 | $3.34 | 730,631 |
| 2022-07-08 | $3.52 | $3.68 | $3.46 | $3.66 | $3.66 | 627,677 |
| 2022-07-07 | $3.37 | $3.59 | $3.37 | $3.59 | $3.59 | 841,311 |
| 2022-07-06 | $3.28 | $3.46 | $3.22 | $3.37 | $3.37 | 762,457 |
| 2022-07-05 | $2.98 | $3.29 | $2.90 | $3.28 | $3.28 | 1,384,372 |
| 2022-07-01 | $3.13 | $3.18 | $2.96 | $3.08 | $3.08 | 683,157 |
| 2022-06-30 | $3.04 | $3.13 | $2.94 | $3.13 | $3.13 | 696,977 |
| 2022-06-29 | $3.20 | $3.20 | $2.93 | $3.01 | $3.01 | 1,067,671 |
| 2022-06-28 | $3.45 | $3.49 | $3.25 | $3.26 | $3.26 | 791,826 |
| 2022-06-27 | $3.72 | $3.72 | $3.23 | $3.42 | $3.42 | 1,586,997 |
| 2022-06-24 | $3.50 | $3.60 | $3.27 | $3.59 | $3.59 | 3,153,496 |
| 2022-06-23 | $3.45 | $3.51 | $3.36 | $3.43 | $3.43 | 1,221,094 |
| 2022-06-22 | $3.12 | $3.53 | $3.10 | $3.41 | $3.41 | 1,628,261 |
| 2022-06-21 | $3.15 | $3.31 | $3.10 | $3.18 | $3.18 | 1,193,027 |
| 2022-06-17 | $2.79 | $3.05 | $2.75 | $2.99 | $2.99 | 2,134,727 |
| 2022-06-16 | $2.81 | $2.83 | $2.65 | $2.70 | $2.70 | 1,007,754 |
| 2022-06-15 | $2.76 | $2.97 | $2.75 | $2.93 | $2.93 | 1,156,858 |
| 2022-06-14 | $2.73 | $2.82 | $2.66 | $2.74 | $2.74 | 767,843 |
| 2022-06-13 | $2.85 | $2.85 | $2.67 | $2.68 | $2.68 | 913,703 |
| 2022-06-10 | $2.90 | $2.92 | $2.76 | $2.86 | $2.86 | 1,069,404 |
| 2022-06-09 | $2.95 | $2.99 | $2.81 | $2.81 | $2.81 | 627,134 |
| 2022-06-08 | $3.03 | $3.14 | $2.95 | $2.96 | $2.96 | 675,914 |
| 2022-06-07 | $3.07 | $3.14 | $3.00 | $3.05 | $3.05 | 783,658 |
| 2022-06-06 | $3.08 | $3.20 | $3.02 | $3.10 | $3.10 | 733,048 |
| 2022-06-03 | $2.99 | $3.04 | $2.91 | $2.99 | $2.99 | 645,128 |
| 2022-06-02 | $2.95 | $3.17 | $2.93 | $3.09 | $3.09 | 797,362 |
| 2022-06-01 | $3.22 | $3.24 | $2.97 | $2.99 | $2.99 | 844,647 |
| 2022-05-31 | $3.19 | $3.26 | $3.10 | $3.25 | $3.25 | 1,136,158 |
| 2022-05-27 | $2.97 | $3.17 | $2.96 | $3.16 | $3.16 | 805,694 |
| 2022-05-26 | $2.83 | $3.06 | $2.82 | $2.92 | $2.92 | 957,934 |
| 2022-05-25 | $2.63 | $2.87 | $2.63 | $2.82 | $2.82 | 680,456 |
| 2022-05-24 | $2.85 | $2.88 | $2.66 | $2.68 | $2.68 | 838,954 |
| 2022-05-23 | $3.15 | $3.16 | $2.88 | $2.90 | $2.90 | 824,839 |
| 2022-05-20 | $3.27 | $3.27 | $2.99 | $3.16 | $3.16 | 847,303 |
| 2022-05-19 | $3.20 | $3.34 | $3.17 | $3.19 | $3.19 | 937,332 |
| 2022-05-18 | $3.31 | $3.47 | $3.14 | $3.18 | $3.18 | 788,605 |
| 2022-05-17 | $3.31 | $3.42 | $3.21 | $3.38 | $3.38 | 1,019,727 |
| 2022-05-16 | $3.17 | $3.28 | $3.05 | $3.20 | $3.20 | 1,682,593 |
| 2022-05-13 | $2.89 | $3.22 | $2.85 | $3.17 | $3.17 | 1,864,657 |
| 2022-05-12 | $2.49 | $2.79 | $2.47 | $2.79 | $2.79 | 1,500,510 |
| 2022-05-11 | $2.83 | $2.89 | $2.55 | $2.57 | $2.57 | 1,327,320 |
| 2022-05-10 | $2.93 | $2.99 | $2.72 | $2.87 | $2.87 | 978,673 |
| 2022-05-09 | $3.10 | $3.12 | $2.84 | $2.85 | $2.85 | 1,256,338 |
| 2022-05-06 | $3.46 | $3.46 | $3.14 | $3.16 | $3.16 | 1,087,230 |
| 2022-05-05 | $3.89 | $3.98 | $3.42 | $3.48 | $3.48 | 1,542,851 |
| 2022-05-04 | $3.47 | $3.57 | $3.30 | $3.54 | $3.54 | 1,071,630 |
| 2022-05-03 | $3.46 | $3.53 | $3.35 | $3.47 | $3.47 | 1,511,308 |
| 2022-05-02 | $3.28 | $3.46 | $3.19 | $3.46 | $3.46 | 1,811,026 |
| 2022-04-29 | $3.43 | $3.67 | $3.27 | $3.28 | $3.28 | 1,429,738 |
| 2022-04-28 | $3.38 | $3.47 | $3.26 | $3.43 | $3.43 | 903,358 |
| 2022-04-27 | $3.45 | $3.54 | $3.36 | $3.38 | $3.38 | 909,298 |
| 2022-04-26 | $3.53 | $3.58 | $3.43 | $3.45 | $3.45 | 686,874 |
| 2022-04-25 | $3.36 | $3.61 | $3.35 | $3.58 | $3.58 | 1,282,736 |
| 2022-04-22 | $3.39 | $3.55 | $3.38 | $3.43 | $3.43 | 1,115,027 |
| 2022-04-21 | $3.68 | $3.76 | $3.42 | $3.44 | $3.44 | 1,209,757 |
| 2022-04-20 | $3.82 | $3.82 | $3.58 | $3.58 | $3.58 | 739,202 |
| 2022-04-19 | $3.62 | $3.85 | $3.57 | $3.81 | $3.81 | 961,441 |
| 2022-04-18 | $3.76 | $3.78 | $3.52 | $3.61 | $3.61 | 1,202,804 |
| 2022-04-14 | $4.05 | $4.07 | $3.79 | $3.80 | $3.80 | 969,904 |
| 2022-04-13 | $3.71 | $3.87 | $3.71 | $3.83 | $3.83 | 562,870 |
| 2022-04-12 | $3.82 | $3.93 | $3.71 | $3.74 | $3.74 | 687,174 |
| 2022-04-11 | $3.73 | $3.79 | $3.67 | $3.72 | $3.72 | 648,975 |
| 2022-04-08 | $4.03 | $4.03 | $3.79 | $3.79 | $3.79 | 881,210 |
| 2022-04-07 | $4.16 | $4.23 | $3.93 | $4.06 | $4.06 | 987,445 |
| 2022-04-06 | $4.12 | $4.19 | $4.02 | $4.19 | $4.19 | 832,469 |
| 2022-04-05 | $4.45 | $4.45 | $4.16 | $4.20 | $4.20 | 1,018,187 |
| 2022-04-04 | $4.17 | $4.45 | $4.14 | $4.40 | $4.40 | 937,112 |
| 2022-04-01 | $4.35 | $4.35 | $4.08 | $4.11 | $4.11 | 1,374,839 |
| 2022-03-31 | $4.44 | $4.50 | $4.29 | $4.33 | $4.33 | 829,172 |
| 2022-03-30 | $4.55 | $4.63 | $4.43 | $4.45 | $4.45 | 491,924 |
| 2022-03-29 | $4.30 | $4.62 | $4.30 | $4.57 | $4.57 | 732,500 |
| 2022-03-28 | $4.28 | $4.32 | $4.10 | $4.25 | $4.25 | 574,721 |
| 2022-03-25 | $4.40 | $4.40 | $4.25 | $4.30 | $4.30 | 646,537 |
| 2022-03-24 | $4.25 | $4.40 | $4.25 | $4.38 | $4.38 | 702,275 |
| 2022-03-23 | $4.45 | $4.50 | $4.27 | $4.28 | $4.28 | 715,436 |
| 2022-03-22 | $4.40 | $4.58 | $4.37 | $4.51 | $4.51 | 899,985 |
| 2022-03-21 | $4.61 | $4.71 | $4.37 | $4.40 | $4.40 | 1,176,765 |
| 2022-03-18 | $4.48 | $4.72 | $4.40 | $4.61 | $4.61 | 1,483,126 |
| 2022-03-17 | $4.12 | $4.59 | $4.05 | $4.50 | $4.50 | 1,562,540 |
| 2022-03-16 | $3.86 | $4.16 | $3.80 | $4.16 | $4.16 | 1,403,675 |
| 2022-03-15 | $3.55 | $3.73 | $3.48 | $3.73 | $3.73 | 1,073,528 |
| 2022-03-14 | $3.83 | $3.83 | $3.56 | $3.59 | $3.59 | 976,313 |
| 2022-03-11 | $4.10 | $4.13 | $3.85 | $3.88 | $3.88 | 1,132,989 |
| 2022-03-10 | $3.99 | $4.13 | $3.89 | $4.10 | $4.10 | 1,015,984 |
| 2022-03-09 | $3.70 | $4.08 | $3.70 | $4.04 | $4.04 | 1,749,753 |
| 2022-03-08 | $3.44 | $3.73 | $3.26 | $3.61 | $3.61 | 1,661,354 |
| 2022-03-07 | $3.49 | $3.58 | $3.37 | $3.47 | $3.47 | 1,639,721 |
| 2022-03-04 | $3.78 | $3.83 | $3.49 | $3.50 | $3.50 | 1,432,235 |
| 2022-03-03 | $4.08 | $4.15 | $3.79 | $3.80 | $3.80 | 1,451,525 |
| 2022-03-02 | $4.21 | $4.21 | $4.01 | $4.07 | $4.07 | 1,508,389 |
| 2022-03-01 | $4.21 | $4.34 | $4.09 | $4.21 | $4.21 | 2,036,457 |
| 2022-02-28 | $4.00 | $4.31 | $3.98 | $4.20 | $4.20 | 2,416,643 |
| 2022-02-25 | $4.24 | $4.43 | $3.87 | $3.97 | $3.97 | 2,536,682 |
| 2022-02-24 | $4.00 | $4.29 | $3.85 | $4.27 | $4.27 | 2,668,985 |
| 2022-02-23 | $4.50 | $4.54 | $4.25 | $4.25 | $4.25 | 1,344,714 |
| 2022-02-22 | $4.57 | $4.75 | $4.42 | $4.42 | $4.42 | 1,588,312 |
| 2022-02-18 | $4.78 | $4.91 | $4.65 | $4.69 | $4.69 | 1,192,892 |
| 2022-02-17 | $5.00 | $5.09 | $4.81 | $4.82 | $4.82 | 1,194,188 |
| 2022-02-16 | $5.23 | $5.28 | $5.02 | $5.03 | $5.03 | 3,197,163 |
| 2022-02-15 | $5.26 | $5.42 | $5.17 | $5.28 | $5.28 | 3,138,455 |
| 2022-02-14 | $5.15 | $5.37 | $5.07 | $5.11 | $5.11 | 698,112 |
| 2022-02-11 | $5.30 | $5.44 | $5.07 | $5.13 | $5.13 | 890,126 |
| 2022-02-10 | $5.47 | $5.68 | $5.26 | $5.29 | $5.29 | 1,904,554 |
| 2022-02-09 | $5.48 | $5.60 | $5.36 | $5.60 | $5.60 | 895,870 |
| 2022-02-08 | $5.40 | $5.48 | $5.31 | $5.41 | $5.41 | 951,181 |
| 2022-02-07 | $5.28 | $5.48 | $5.21 | $5.32 | $5.32 | 861,899 |
| 2022-02-04 | $5.07 | $5.29 | $4.99 | $5.24 | $5.24 | 835,699 |
| 2022-02-03 | $5.09 | $5.27 | $5.01 | $5.07 | $5.07 | 936,402 |
| 2022-02-02 | $5.53 | $5.58 | $5.13 | $5.28 | $5.28 | 1,397,093 |
| 2022-02-01 | $5.31 | $5.45 | $5.15 | $5.44 | $5.44 | 1,429,424 |
| 2022-01-31 | $4.80 | $5.30 | $4.80 | $5.23 | $5.23 | 1,741,729 |
| 2022-01-28 | $4.59 | $4.78 | $4.41 | $4.77 | $4.77 | 1,588,296 |
| 2022-01-27 | $4.94 | $4.96 | $4.54 | $4.60 | $4.60 | 1,302,227 |
| 2022-01-26 | $4.96 | $5.19 | $4.74 | $4.82 | $4.82 | 1,250,384 |
| 2022-01-25 | $4.76 | $4.96 | $4.70 | $4.80 | $4.80 | 1,513,454 |
| 2022-01-24 | $4.57 | $4.89 | $4.37 | $4.87 | $4.87 | 3,000,326 |
| 2022-01-21 | $4.88 | $5.01 | $4.72 | $4.73 | $4.73 | 1,453,521 |
| 2022-01-20 | $5.10 | $5.37 | $4.96 | $4.98 | $4.98 | 1,325,274 |
| 2022-01-19 | $5.34 | $5.42 | $5.00 | $5.01 | $5.01 | 1,268,350 |
| 2022-01-18 | $5.53 | $5.60 | $5.24 | $5.24 | $5.24 | 1,500,617 |
| 2022-01-14 | $5.68 | $5.90 | $5.51 | $5.70 | $5.70 | 1,121,609 |
| 2022-01-13 | $6.45 | $6.46 | $5.85 | $5.86 | $5.86 | 1,833,033 |
| 2022-01-12 | $6.65 | $6.81 | $6.45 | $6.46 | $6.46 | 1,231,446 |
| 2022-01-11 | $6.31 | $6.58 | $6.27 | $6.56 | $6.56 | 1,030,621 |
| 2022-01-10 | $6.55 | $6.58 | $6.22 | $6.35 | $6.35 | 1,330,748 |
| 2022-01-07 | $6.80 | $6.90 | $6.55 | $6.67 | $6.67 | 1,307,946 |
| 2022-01-06 | $6.94 | $7.04 | $6.57 | $6.73 | $6.73 | 1,649,184 |
| 2022-01-05 | $7.56 | $7.72 | $6.93 | $6.99 | $6.99 | 1,485,518 |
| 2022-01-04 | $8.06 | $8.07 | $7.59 | $7.66 | $7.66 | 714,917 |
| 2022-01-03 | $7.74 | $7.98 | $7.70 | $7.93 | $7.93 | 905,633 |
| 2021-12-31 | $7.79 | $7.88 | $7.55 | $7.56 | $7.56 | 1,695,092 |
| 2021-12-30 | $7.75 | $8.02 | $7.68 | $7.84 | $7.84 | 1,568,615 |
| 2021-12-29 | $8.09 | $8.18 | $7.74 | $7.78 | $7.78 | 1,270,190 |
| 2021-12-28 | $8.44 | $8.47 | $8.10 | $8.15 | $8.15 | 1,032,087 |
| 2021-12-27 | $8.30 | $8.63 | $8.25 | $8.45 | $8.45 | 955,311 |
| 2021-12-23 | $8.00 | $8.42 | $7.92 | $8.37 | $8.37 | 1,334,059 |
| 2021-12-22 | $8.13 | $8.19 | $7.87 | $8.13 | $8.13 | 1,186,191 |
| 2021-12-21 | $8.00 | $8.24 | $8.00 | $8.11 | $8.11 | 1,239,626 |
| 2021-12-20 | $8.12 | $8.26 | $7.76 | $7.94 | $7.94 | 1,716,244 |
| 2021-12-17 | $8.38 | $8.72 | $8.14 | $8.37 | $8.37 | 7,142,937 |
| 2021-12-16 | $8.71 | $9.20 | $8.31 | $8.50 | $8.50 | 2,113,983 |
| 2021-12-15 | $8.76 | $9.00 | $8.23 | $8.95 | $8.95 | 1,755,209 |
| 2021-12-14 | $8.72 | $9.14 | $8.51 | $8.74 | $8.74 | 1,577,222 |
| 2021-12-13 | $9.00 | $9.30 | $8.78 | $8.88 | $8.88 | 1,580,201 |
| 2021-12-10 | $9.24 | $9.36 | $8.89 | $8.99 | $8.99 | 1,290,266 |
| 2021-12-09 | $9.70 | $9.71 | $9.26 | $9.32 | $9.32 | 962,871 |
| 2021-12-08 | $9.46 | $9.93 | $9.22 | $9.71 | $9.71 | 1,282,129 |
| 2021-12-07 | $8.71 | $9.56 | $8.61 | $9.44 | $9.44 | 2,100,781 |
| 2021-12-06 | $8.96 | $8.99 | $8.22 | $8.34 | $8.34 | 2,936,859 |
| 2021-12-03 | $9.24 | $9.30 | $8.57 | $9.08 | $9.08 | 2,557,511 |
| 2021-12-02 | $9.80 | $10.05 | $8.64 | $9.18 | $9.18 | 4,752,980 |
| 2021-12-01 | $10.17 | $10.75 | $9.76 | $9.84 | $9.84 | 2,358,130 |
| 2021-11-30 | $9.90 | $10.14 | $9.36 | $9.95 | $9.95 | 3,927,383 |
| 2021-11-29 | $9.91 | $10.38 | $9.81 | $9.97 | $9.97 | 2,197,573 |
| 2021-11-26 | $9.60 | $9.87 | $9.50 | $9.75 | $9.75 | 968,552 |
| 2021-11-24 | $9.29 | $9.92 | $9.07 | $9.91 | $9.91 | 1,713,291 |
| 2021-11-23 | $10.09 | $10.48 | $9.33 | $9.60 | $9.60 | 2,976,613 |
| 2021-11-22 | $9.10 | $10.33 | $9.10 | $10.10 | $10.10 | 8,187,355 |
| 2021-11-19 | $8.29 | $9.23 | $8.29 | $8.84 | $8.84 | 3,923,766 |
| 2021-11-18 | $8.70 | $8.73 | $8.07 | $8.34 | $8.34 | 1,984,361 |
| 2021-11-17 | $8.81 | $8.85 | $8.63 | $8.72 | $8.72 | 757,916 |
| 2021-11-16 | $8.86 | $9.11 | $8.73 | $8.90 | $8.90 | 1,287,683 |
| 2021-11-15 | $8.85 | $9.01 | $8.68 | $9.00 | $9.00 | 2,164,309 |
| 2021-11-12 | $8.39 | $8.78 | $8.31 | $8.70 | $8.70 | 988,925 |
| 2021-11-11 | $8.08 | $8.62 | $7.75 | $8.32 | $8.32 | 1,261,924 |
| 2021-11-10 | $8.14 | $8.29 | $7.85 | $8.08 | $8.08 | 1,097,990 |
| 2021-11-09 | $8.96 | $9.14 | $8.19 | $8.24 | $8.24 | 1,944,241 |
| 2021-11-08 | $8.23 | $8.75 | $8.23 | $8.69 | $8.69 | 1,236,777 |
| 2021-11-05 | $8.29 | $8.39 | $8.11 | $8.20 | $8.20 | 643,454 |
| 2021-11-04 | $8.50 | $8.64 | $8.24 | $8.26 | $8.26 | 730,339 |
| 2021-11-03 | $8.10 | $8.43 | $8.08 | $8.39 | $8.39 | 713,995 |
| 2021-11-02 | $8.16 | $8.32 | $7.97 | $8.14 | $8.14 | 806,577 |
| 2021-11-01 | $7.85 | $8.31 | $7.85 | $8.30 | $8.30 | 968,115 |
| 2021-10-29 | $7.88 | $7.98 | $7.70 | $7.76 | $7.76 | 969,587 |
| 2021-10-28 | $7.82 | $8.16 | $7.78 | $7.98 | $7.98 | 925,516 |
| 2021-10-27 | $7.91 | $8.05 | $7.71 | $7.72 | $7.72 | 589,948 |
| 2021-10-26 | $8.14 | $8.38 | $7.93 | $7.98 | $7.98 | 1,112,430 |
| 2021-10-25 | $7.59 | $8.16 | $7.59 | $8.09 | $8.09 | 899,515 |
| 2021-10-22 | $7.79 | $7.89 | $7.48 | $7.62 | $7.62 | 1,146,697 |
| 2021-10-21 | $7.82 | $8.09 | $7.78 | $7.90 | $7.90 | 666,305 |
| 2021-10-20 | $7.67 | $7.92 | $7.66 | $7.78 | $7.78 | 547,292 |
| 2021-10-19 | $7.50 | $7.76 | $7.49 | $7.73 | $7.73 | 487,120 |
| 2021-10-18 | $7.74 | $7.84 | $7.47 | $7.49 | $7.49 | 502,493 |
| 2021-10-15 | $7.94 | $7.94 | $7.66 | $7.67 | $7.67 | 503,538 |
| 2021-10-14 | $7.99 | $8.06 | $7.79 | $7.82 | $7.82 | 620,401 |
| 2021-10-13 | $7.51 | $7.85 | $7.48 | $7.84 | $7.84 | 572,195 |
| 2021-10-12 | $7.37 | $7.61 | $7.35 | $7.48 | $7.48 | 593,785 |
| 2021-10-11 | $7.37 | $7.50 | $7.25 | $7.32 | $7.32 | 717,823 |
| 2021-10-08 | $7.58 | $7.65 | $7.27 | $7.37 | $7.37 | 1,131,148 |
| 2021-10-07 | $7.72 | $7.77 | $7.51 | $7.56 | $7.56 | 893,833 |
| 2021-10-06 | $7.50 | $7.69 | $7.46 | $7.58 | $7.58 | 561,882 |
| 2021-10-05 | $7.75 | $7.89 | $7.63 | $7.71 | $7.71 | 871,279 |
| 2021-10-04 | $7.76 | $7.78 | $7.44 | $7.62 | $7.62 | 991,008 |
| 2021-10-01 | $8.03 | $8.22 | $7.74 | $7.79 | $7.79 | 1,046,662 |
| 2021-09-30 | $7.94 | $8.11 | $7.86 | $7.94 | $7.94 | 1,018,858 |
| 2021-09-29 | $8.13 | $8.20 | $7.84 | $7.86 | $7.86 | 1,233,185 |
| 2021-09-28 | $8.40 | $8.50 | $7.99 | $8.02 | $8.02 | 1,930,697 |
| 2021-09-27 | $8.60 | $8.75 | $8.30 | $8.57 | $8.57 | 1,159,469 |
| 2021-09-24 | $8.60 | $8.89 | $8.59 | $8.65 | $8.65 | 722,502 |
| 2021-09-23 | $8.80 | $8.80 | $8.42 | $8.74 | $8.74 | 1,538,963 |
| 2021-09-22 | $8.78 | $9.13 | $8.68 | $8.69 | $8.69 | 1,212,668 |
| 2021-09-21 | $8.86 | $8.94 | $8.67 | $8.78 | $8.78 | 603,714 |
| 2021-09-20 | $9.36 | $9.50 | $8.54 | $8.75 | $8.75 | 1,653,140 |
| 2021-09-17 | $9.74 | $9.86 | $9.43 | $9.56 | $9.56 | 7,448,692 |
| 2021-09-16 | $9.51 | $9.81 | $9.32 | $9.70 | $9.70 | 1,934,706 |
| 2021-09-15 | $9.37 | $9.64 | $9.28 | $9.50 | $9.50 | 1,050,091 |
| 2021-09-14 | $9.68 | $9.92 | $9.37 | $9.42 | $9.42 | 1,200,730 |
| 2021-09-13 | $10.04 | $10.04 | $9.57 | $9.58 | $9.58 | 1,129,389 |
| 2021-09-10 | $9.86 | $10.20 | $9.63 | $9.93 | $9.93 | 1,179,012 |
| 2021-09-09 | $9.91 | $10.21 | $9.74 | $9.76 | $9.76 | 1,880,965 |
| 2021-09-08 | $10.37 | $10.42 | $9.85 | $10.07 | $10.07 | 1,045,410 |
| 2021-09-07 | $10.55 | $10.71 | $10.39 | $10.43 | $10.43 | 1,180,789 |
| 2021-09-03 | $10.40 | $10.57 | $10.32 | $10.40 | $10.40 | 968,091 |
| 2021-09-02 | $10.14 | $10.72 | $10.11 | $10.40 | $10.40 | 1,812,551 |
| 2021-09-01 | $9.93 | $10.12 | $9.83 | $9.97 | $9.97 | 2,058,882 |
| 2021-08-31 | $9.72 | $10.00 | $9.57 | $9.81 | $9.81 | 1,286,204 |
| 2021-08-30 | $10.48 | $10.50 | $9.63 | $9.70 | $9.70 | 1,318,021 |
| 2021-08-27 | $10.00 | $10.46 | $9.93 | $10.36 | $10.36 | 1,478,349 |
| 2021-08-26 | $9.64 | $10.07 | $9.47 | $9.91 | $9.91 | 1,331,129 |
| 2021-08-25 | $9.66 | $9.83 | $9.26 | $9.70 | $9.70 | 2,409,340 |
| 2021-08-24 | $8.70 | $9.25 | $8.60 | $9.21 | $9.21 | 1,606,431 |
| 2021-08-23 | $7.76 | $8.77 | $7.75 | $8.70 | $8.70 | 2,005,460 |
| 2021-08-20 | $7.52 | $7.85 | $7.52 | $7.66 | $7.66 | 713,299 |
| 2021-08-19 | $7.82 | $7.84 | $7.51 | $7.54 | $7.54 | 897,096 |
| 2021-08-18 | $7.85 | $8.10 | $7.56 | $7.91 | $7.91 | 771,189 |
| 2021-08-17 | $7.85 | $8.09 | $7.68 | $7.84 | $7.84 | 1,103,849 |
| 2021-08-16 | $8.37 | $8.38 | $7.90 | $7.98 | $7.98 | 1,072,315 |
| 2021-08-13 | $8.63 | $8.74 | $8.31 | $8.47 | $8.47 | 1,143,029 |
| 2021-08-12 | $8.99 | $9.07 | $8.82 | $8.98 | $8.98 | 744,025 |
| 2021-08-11 | $9.65 | $9.65 | $8.98 | $9.08 | $9.08 | 737,847 |
| 2021-08-10 | $9.33 | $9.89 | $9.28 | $9.60 | $9.60 | 988,032 |
| 2021-08-09 | $9.14 | $9.33 | $8.99 | $9.25 | $9.25 | 541,882 |
| 2021-08-06 | $8.96 | $9.25 | $8.78 | $9.11 | $9.11 | 448,661 |
| 2021-08-05 | $8.47 | $8.98 | $8.42 | $8.92 | $8.92 | 705,056 |
| 2021-08-04 | $8.37 | $8.70 | $8.26 | $8.54 | $8.54 | 816,567 |
| 2021-08-03 | $8.89 | $8.91 | $8.39 | $8.42 | $8.42 | 920,740 |
| 2021-08-02 | $8.78 | $9.08 | $8.78 | $8.91 | $8.91 | 471,917 |
| 2021-07-30 | $8.82 | $9.08 | $8.69 | $8.76 | $8.76 | 568,632 |
| 2021-07-29 | $9.10 | $9.31 | $8.88 | $8.93 | $8.93 | 560,360 |
| 2021-07-28 | $8.84 | $9.24 | $8.84 | $9.13 | $9.13 | 819,833 |
| 2021-07-27 | $8.96 | $9.00 | $8.53 | $8.86 | $8.86 | 800,124 |
| 2021-07-26 | $8.72 | $9.05 | $8.58 | $8.97 | $8.97 | 912,190 |
| 2021-07-23 | $8.99 | $9.00 | $8.53 | $8.81 | $8.81 | 701,397 |
| 2021-07-22 | $9.34 | $9.40 | $8.85 | $8.94 | $8.94 | 973,198 |
| 2021-07-21 | $9.29 | $9.50 | $9.14 | $9.34 | $9.34 | 801,853 |
| 2021-07-20 | $8.89 | $9.56 | $8.50 | $9.24 | $9.24 | 1,525,482 |
| 2021-07-19 | $9.35 | $9.35 | $8.40 | $8.79 | $8.79 | 2,182,467 |
| 2021-07-16 | $9.78 | $9.90 | $9.47 | $9.71 | $9.71 | 995,023 |
| 2021-07-15 | $10.05 | $10.19 | $9.40 | $9.74 | $9.74 | 1,330,069 |
| 2021-07-14 | $11.01 | $11.05 | $9.85 | $10.02 | $10.02 | 1,445,968 |
| 2021-07-13 | $11.39 | $11.39 | $10.76 | $10.97 | $10.97 | 1,091,773 |
| 2021-07-12 | $11.03 | $11.48 | $10.92 | $11.38 | $11.38 | 1,159,048 |
| 2021-07-09 | $10.36 | $10.88 | $10.29 | $10.84 | $10.84 | 1,268,069 |
| 2021-07-08 | $10.53 | $10.59 | $10.08 | $10.36 | $10.36 | 1,401,817 |
| 2021-07-07 | $10.46 | $10.68 | $10.18 | $10.62 | $10.62 | 1,227,094 |
| 2021-07-06 | $10.52 | $10.62 | $10.11 | $10.30 | $10.30 | 1,106,895 |
| 2021-07-02 | $10.81 | $10.93 | $10.42 | $10.51 | $10.51 | 3,873,875 |
| 2021-07-01 | $10.68 | $10.89 | $10.39 | $10.87 | $10.87 | 931,100 |
| 2021-06-30 | $10.65 | $10.82 | $10.41 | $10.57 | $10.57 | 635,849 |
| 2021-06-29 | $11.22 | $11.25 | $10.58 | $10.72 | $10.72 | 917,927 |
| 2021-06-28 | $11.09 | $11.51 | $10.97 | $11.13 | $11.13 | 1,015,377 |
| 2021-06-25 | $11.36 | $11.75 | $11.00 | $11.00 | $11.00 | 5,837,348 |
| 2021-06-24 | $10.96 | $11.78 | $10.86 | $11.49 | $11.49 | 1,355,284 |
| 2021-06-23 | $10.57 | $10.99 | $10.50 | $10.94 | $10.94 | 1,615,437 |
| 2021-06-22 | $11.04 | $11.23 | $10.40 | $10.55 | $10.55 | 2,839,479 |
| 2021-06-21 | $11.54 | $11.59 | $10.96 | $11.08 | $11.08 | 2,587,768 |
| 2021-06-18 | $10.82 | $11.61 | $10.82 | $11.51 | $11.51 | 8,653,699 |
| 2021-06-17 | $10.54 | $11.42 | $10.50 | $10.93 | $10.93 | 3,659,755 |
| 2021-06-16 | $10.09 | $10.69 | $10.09 | $10.54 | $10.54 | 2,947,950 |
| 2021-06-15 | $10.56 | $10.57 | $10.05 | $10.14 | $10.14 | 1,048,187 |
| 2021-06-14 | $11.15 | $11.48 | $10.47 | $10.51 | $10.51 | 1,834,216 |
| 2021-06-11 | $11.58 | $11.62 | $11.14 | $11.15 | $11.15 | 1,121,338 |
| 2021-06-10 | $11.40 | $11.78 | $11.20 | $11.48 | $11.48 | 1,567,240 |
| 2021-06-09 | $12.14 | $12.22 | $11.22 | $11.31 | $11.31 | 2,286,771 |
| 2021-06-08 | $11.10 | $12.47 | $11.03 | $12.21 | $12.21 | 3,227,025 |
| 2021-06-07 | $10.63 | $11.17 | $10.20 | $10.88 | $10.88 | 3,145,223 |
| 2021-06-04 | $10.49 | $10.69 | $10.21 | $10.40 | $10.40 | 2,422,093 |
| 2021-06-03 | $10.00 | $10.52 | $9.79 | $10.19 | $10.19 | 1,544,966 |
| 2021-06-02 | $10.52 | $10.59 | $9.81 | $10.07 | $10.07 | 2,189,353 |
| 2021-06-01 | $9.95 | $10.68 | $9.90 | $10.46 | $10.46 | 1,995,448 |
| 2021-05-28 | $9.69 | $9.92 | $9.62 | $9.76 | $9.76 | 588,166 |
| 2021-05-27 | $9.50 | $9.70 | $9.35 | $9.60 | $9.60 | 738,593 |
| 2021-05-26 | $8.94 | $9.59 | $8.90 | $9.47 | $9.47 | 958,313 |
| 2021-05-25 | $9.10 | $9.25 | $8.80 | $8.91 | $8.91 | 709,584 |
| 2021-05-24 | $8.80 | $9.11 | $8.66 | $9.01 | $9.01 | 1,141,042 |
| 2021-05-21 | $8.39 | $8.82 | $8.15 | $8.70 | $8.70 | 1,713,956 |
| 2021-05-20 | $7.83 | $8.36 | $7.80 | $8.33 | $8.33 | 1,603,515 |
| 2021-05-19 | $7.66 | $7.80 | $7.56 | $7.74 | $7.74 | 1,473,552 |
| 2021-05-18 | $7.98 | $8.22 | $7.75 | $8.04 | $8.04 | 1,333,038 |
| 2021-05-17 | $7.96 | $8.00 | $7.62 | $7.93 | $7.93 | 1,214,268 |
| 2021-05-14 | $8.38 | $8.85 | $7.82 | $7.94 | $7.94 | 5,532,268 |
| 2021-05-13 | $7.94 | $8.10 | $7.05 | $7.06 | $7.06 | 3,159,176 |
| 2021-05-12 | $8.15 | $8.21 | $7.63 | $7.79 | $7.79 | 1,648,007 |
| 2021-05-11 | $8.07 | $8.35 | $7.93 | $8.29 | $8.29 | 1,011,743 |
| 2021-05-10 | $9.28 | $9.45 | $8.44 | $8.47 | $8.47 | 1,491,187 |
| 2021-05-07 | $9.57 | $9.70 | $9.33 | $9.40 | $9.40 | 838,386 |
| 2021-05-06 | $9.86 | $9.94 | $9.31 | $9.55 | $9.55 | 1,146,488 |
| 2021-05-05 | $9.76 | $10.03 | $9.59 | $9.66 | $9.66 | 538,967 |
| 2021-05-04 | $9.54 | $9.79 | $9.11 | $9.78 | $9.78 | 860,167 |
| 2021-05-03 | $9.80 | $9.84 | $9.40 | $9.75 | $9.75 | 883,590 |
| 2021-04-30 | $9.57 | $9.85 | $9.50 | $9.67 | $9.67 | 635,771 |
| 2021-04-29 | $10.13 | $10.15 | $9.44 | $9.78 | $9.78 | 792,731 |
| 2021-04-28 | $9.84 | $10.01 | $9.75 | $10.00 | $10.00 | 796,351 |
| 2021-04-27 | $10.26 | $10.32 | $9.85 | $9.95 | $9.95 | 1,096,869 |
| 2021-04-26 | $9.79 | $10.29 | $9.76 | $10.21 | $10.21 | 1,603,002 |
| 2021-04-23 | $9.30 | $9.79 | $9.30 | $9.66 | $9.66 | 884,142 |
| 2021-04-22 | $9.41 | $9.74 | $9.08 | $9.22 | $9.22 | 1,172,839 |
| 2021-04-21 | $8.76 | $9.34 | $8.57 | $9.32 | $9.32 | 2,232,210 |
| 2021-04-20 | $9.51 | $9.72 | $8.78 | $8.92 | $8.92 | 2,051,599 |
| 2021-04-19 | $10.26 | $10.43 | $9.25 | $9.58 | $9.58 | 2,074,652 |
| 2021-04-16 | $9.59 | $10.26 | $8.95 | $10.26 | $10.26 | 2,468,296 |
| 2021-04-15 | $10.70 | $10.70 | $9.35 | $9.59 | $9.59 | 3,254,683 |
| 2021-04-14 | $10.75 | $10.99 | $10.22 | $10.65 | $10.65 | 3,194,684 |
| 2021-04-13 | $10.79 | $11.03 | $10.35 | $11.01 | $11.01 | 1,365,426 |
| 2021-04-12 | $11.55 | $11.66 | $10.88 | $10.97 | $10.97 | 1,721,072 |
| 2021-04-09 | $11.98 | $12.00 | $11.55 | $11.78 | $11.78 | 1,136,080 |
| 2021-04-08 | $11.93 | $12.26 | $11.72 | $12.02 | $12.02 | 1,862,546 |
| 2021-04-07 | $12.13 | $12.26 | $11.81 | $11.98 | $11.98 | 986,217 |
| 2021-04-06 | $12.31 | $12.43 | $11.93 | $12.30 | $12.30 | 827,808 |
| 2021-04-05 | $12.62 | $12.80 | $12.03 | $12.48 | $12.48 | 882,574 |
| 2021-04-01 | $12.15 | $12.52 | $11.82 | $12.46 | $12.46 | 1,599,993 |
| 2021-03-31 | $11.50 | $11.74 | $11.28 | $11.60 | $11.60 | 959,069 |
| 2021-03-30 | $11.80 | $11.90 | $11.01 | $11.32 | $11.32 | 1,832,835 |
| 2021-03-29 | $12.23 | $12.45 | $11.81 | $11.98 | $11.98 | 892,654 |
| 2021-03-26 | $12.21 | $12.98 | $11.94 | $12.31 | $12.31 | 873,921 |
| 2021-03-25 | $12.02 | $12.45 | $11.37 | $12.36 | $12.36 | 2,325,290 |
| 2021-03-24 | $14.13 | $14.29 | $12.25 | $12.32 | $12.32 | 1,956,096 |
| 2021-03-23 | $14.15 | $14.47 | $13.75 | $13.98 | $13.98 | 905,626 |
| 2021-03-22 | $15.34 | $15.54 | $14.19 | $14.23 | $14.23 | 1,771,994 |
| 2021-03-19 | $13.59 | $15.10 | $13.47 | $14.57 | $14.57 | 1,938,851 |
| 2021-03-18 | $14.30 | $14.80 | $13.04 | $13.19 | $13.19 | 1,804,098 |
| 2021-03-17 | $15.37 | $15.50 | $13.82 | $14.05 | $14.05 | 2,593,699 |
| 2021-03-16 | $17.18 | $17.50 | $14.90 | $15.08 | $15.08 | 3,198,289 |
| 2021-03-15 | $13.80 | $18.91 | $12.87 | $16.16 | $16.16 | 7,868,917 |
| 2021-03-12 | $13.13 | $13.90 | $12.60 | $13.04 | $13.04 | 1,461,085 |
| 2021-03-11 | $13.25 | $13.99 | $12.76 | $13.21 | $13.21 | 1,747,710 |
| 2021-03-10 | $13.89 | $14.50 | $12.71 | $12.72 | $12.72 | 1,449,334 |
| 2021-03-09 | $12.18 | $12.70 | $11.91 | $12.55 | $12.55 | 1,017,179 |
| 2021-03-08 | $13.36 | $13.50 | $11.50 | $11.56 | $11.56 | 1,183,322 |
| 2021-03-05 | $13.80 | $13.80 | $10.70 | $12.44 | $12.44 | 3,823,836 |
| 2021-03-04 | $14.75 | $15.20 | $13.51 | $13.55 | $13.55 | 2,314,047 |
| 2021-03-03 | $15.45 | $15.99 | $14.41 | $15.50 | $15.50 | 1,387,403 |
| 2021-03-02 | $15.80 | $15.95 | $15.30 | $15.45 | $15.45 | 804,863 |
| 2021-03-01 | $14.67 | $15.43 | $14.47 | $15.26 | $15.26 | 987,831 |
| 2021-02-26 | $15.04 | $15.57 | $13.75 | $13.86 | $13.86 | 1,263,763 |
| 2021-02-25 | $16.00 | $16.25 | $14.90 | $15.04 | $15.04 | 797,602 |
| 2021-02-24 | $16.30 | $16.57 | $15.41 | $15.74 | $15.74 | 1,233,073 |
| 2021-02-23 | $17.66 | $17.91 | $15.00 | $16.08 | $16.08 | 2,143,263 |
| 2021-02-22 | $19.60 | $20.78 | $19.03 | $19.09 | $19.09 | 1,193,959 |
| 2021-02-19 | $17.75 | $19.50 | $17.64 | $19.50 | $19.50 | 1,844,502 |
| 2021-02-18 | $16.80 | $17.91 | $16.66 | $17.33 | $17.33 | 905,358 |
| 2021-02-17 | $17.25 | $17.71 | $16.80 | $16.95 | $16.95 | 1,093,647 |
| 2021-02-16 | $18.35 | $18.48 | $17.02 | $17.10 | $17.10 | 1,029,485 |
| 2021-02-12 | $17.90 | $18.39 | $17.57 | $17.96 | $17.96 | 707,821 |
| 2021-02-11 | $19.82 | $20.80 | $17.73 | $18.40 | $18.40 | 1,806,198 |
| 2021-02-10 | $20.26 | $20.85 | $18.80 | $20.00 | $20.00 | 1,314,898 |
| 2021-02-09 | $20.76 | $21.83 | $19.11 | $19.66 | $19.66 | 4,107,924 |
| 2021-02-08 | $16.74 | $18.78 | $16.30 | $18.48 | $18.48 | 2,968,521 |
| 2021-02-05 | $16.67 | $16.85 | $16.25 | $16.72 | $16.72 | 514,704 |
| 2021-02-04 | $16.61 | $17.09 | $16.51 | $16.76 | $16.76 | 598,474 |
| 2021-02-03 | $15.85 | $16.90 | $15.68 | $16.61 | $16.61 | 931,833 |
| 2021-02-02 | $15.50 | $16.22 | $15.48 | $15.83 | $15.83 | 641,018 |
| 2021-02-01 | $15.23 | $16.24 | $14.93 | $15.22 | $15.22 | 1,273,895 |
| 2021-01-29 | $15.00 | $15.36 | $14.76 | $14.76 | $14.76 | 445,370 |
| 2021-01-28 | $14.85 | $15.64 | $14.85 | $15.23 | $15.23 | 579,764 |
| 2021-01-27 | $15.10 | $16.10 | $14.80 | $14.85 | $14.85 | 1,521,834 |
| 2021-01-26 | $16.32 | $16.65 | $15.53 | $15.72 | $15.72 | 1,203,954 |
| 2021-01-25 | $16.11 | $16.13 | $15.12 | $15.71 | $15.71 | 1,242,094 |
| 2021-01-22 | $16.25 | $16.65 | $15.83 | $16.15 | $16.15 | 837,343 |
| 2021-01-21 | $16.60 | $16.71 | $16.00 | $16.55 | $16.55 | 970,187 |
| 2021-01-20 | $17.35 | $17.39 | $16.11 | $16.58 | $16.58 | 1,060,048 |
| 2021-01-19 | $16.95 | $17.69 | $16.51 | $17.00 | $17.00 | 1,327,581 |
| 2021-01-15 | $16.49 | $17.03 | $15.90 | $16.17 | $16.17 | 1,011,004 |
| 2021-01-14 | $16.49 | $17.45 | $16.49 | $16.78 | $16.78 | 1,533,562 |
| 2021-01-13 | $16.75 | $16.99 | $16.45 | $16.50 | $16.50 | 1,652,071 |
| 2021-01-12 | $17.40 | $17.70 | $16.65 | $16.87 | $16.87 | 741,915 |
| 2021-01-11 | $17.50 | $17.90 | $16.85 | $16.93 | $16.93 | 801,536 |
| 2021-01-08 | $18.85 | $18.90 | $17.57 | $17.76 | $17.76 | 1,058,495 |
| 2021-01-07 | $19.15 | $19.50 | $17.94 | $18.40 | $18.40 | 1,356,697 |
| 2021-01-06 | $17.99 | $19.68 | $17.35 | $17.94 | $17.94 | 2,622,996 |
| 2021-01-05 | $16.07 | $18.21 | $15.99 | $17.90 | $17.90 | 2,318,337 |
| 2021-01-04 | $15.99 | $16.55 | $14.63 | $16.40 | $16.40 | 2,143,390 |
| 2020-12-31 | $15.50 | $15.53 | $14.41 | $14.54 | $14.54 | 1,364,402 |
| 2020-12-30 | $15.69 | $15.75 | $15.25 | $15.49 | $15.49 | 1,138,489 |
| 2020-12-29 | $16.60 | $16.62 | $15.04 | $15.12 | $15.12 | 1,889,183 |
| 2020-12-28 | $18.25 | $18.25 | $15.92 | $16.75 | $16.75 | 2,995,504 |
| 2020-12-24 | $18.15 | $18.38 | $17.12 | $17.76 | $17.76 | 655,999 |
| 2020-12-23 | $17.25 | $18.49 | $17.25 | $18.16 | $18.16 | 1,683,763 |
| 2020-12-22 | $15.72 | $19.84 | $15.70 | $18.67 | $18.67 | 6,889,891 |
| 2020-12-21 | $12.90 | $14.90 | $12.90 | $14.90 | $14.90 | 2,151,039 |
| 2020-12-18 | $13.15 | $13.25 | $12.91 | $13.05 | $13.05 | 801,389 |
| 2020-12-17 | $13.00 | $13.42 | $12.85 | $13.15 | $13.15 | 959,981 |
| 2020-12-16 | $13.25 | $13.60 | $12.94 | $13.00 | $13.00 | 1,023,415 |
| 2020-12-15 | $13.27 | $14.80 | $12.66 | $12.96 | $12.96 | 4,427,347 |
| 2020-12-14 | $14.18 | $14.51 | $13.20 | $13.50 | $13.50 | 2,668,462 |
| 2020-12-11 | $13.86 | $14.72 | $13.86 | $13.97 | $13.97 | 2,474,688 |
| 2020-12-10 | $14.10 | $14.25 | $13.85 | $14.00 | $14.00 | 2,191,143 |
| 2020-12-09 | $14.60 | $15.29 | $13.70 | $14.43 | $14.43 | 3,479,326 |
| 2020-12-08 | $15.95 | $16.00 | $13.70 | $14.24 | $14.24 | 7,148,434 |
| 2020-12-07 | $13.51 | $14.32 | $13.40 | $14.28 | $14.28 | 6,661,034 |
| 2020-12-04 | $11.95 | $12.50 | $11.72 | $12.50 | $12.50 | 5,928,714 |
| 2020-12-03 | $11.45 | $11.68 | $11.22 | $11.44 | $11.44 | 2,809,740 |
| 2020-12-02 | $10.96 | $11.25 | $10.75 | $11.25 | $11.25 | 604,322 |
| 2020-12-01 | $11.25 | $11.25 | $10.95 | $11.00 | $11.00 | 945,252 |
| 2020-11-30 | $11.50 | $11.50 | $10.87 | $11.05 | $11.05 | 1,545,590 |
| 2020-11-27 | $10.73 | $10.95 | $10.70 | $10.87 | $10.87 | 518,927 |
| 2020-11-25 | $10.65 | $10.75 | $10.39 | $10.72 | $10.72 | 1,304,243 |
| 2020-11-24 | $10.60 | $10.67 | $10.40 | $10.40 | $10.40 | 612,574 |
| 2020-11-23 | $10.35 | $10.42 | $10.30 | $10.40 | $10.40 | 696,323 |
| 2020-11-20 | $10.14 | $10.37 | $10.07 | $10.25 | $10.25 | 350,003 |
| 2020-11-19 | $10.08 | $10.14 | $10.07 | $10.10 | $10.10 | 654,584 |
| 2020-11-18 | $10.14 | $10.15 | $10.07 | $10.08 | $10.08 | 72,589 |
| 2020-11-17 | $10.10 | $10.14 | $10.08 | $10.10 | $10.10 | 95,362 |
| 2020-11-16 | $10.11 | $10.13 | $10.08 | $10.08 | $10.08 | 36,861 |
| 2020-11-13 | $10.07 | $10.10 | $10.05 | $10.07 | $10.07 | 447,763 |
| 2020-11-12 | $10.18 | $10.18 | $10.07 | $10.08 | $10.08 | 287,926 |
| 2020-11-11 | $10.10 | $10.11 | $10.05 | $10.08 | $10.08 | 461,714 |
| 2020-11-10 | $10.13 | $10.16 | $10.11 | $10.13 | $10.13 | 32,820 |
| 2020-11-09 | $10.15 | $10.15 | $10.06 | $10.10 | $10.10 | 90,555 |
| 2020-11-06 | $10.07 | $10.17 | $10.05 | $10.12 | $10.12 | 173,543 |
| 2020-11-05 | $10.10 | $10.12 | $10.05 | $10.11 | $10.11 | 230,896 |
| 2020-11-04 | $10.10 | $10.10 | $10.05 | $10.08 | $10.08 | 166,666 |
| 2020-11-03 | $10.08 | $10.08 | $10.03 | $10.05 | $10.05 | 1,271,659 |
| 2020-11-02 | $9.95 | $10.27 | $9.95 | $10.02 | $10.02 | 7,344,984 |
| 2020-10-30 | $9.85 | $9.89 | $9.82 | $9.89 | $9.89 | 25,267 |
| 2020-10-29 | $9.89 | $9.95 | $9.89 | $9.90 | $9.90 | 803 |
| 2020-10-28 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 35,224 |
| 2020-10-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,120 |
| 2020-10-26 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 24,014 |
| 2020-10-23 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 118,676 |
| 2020-10-22 | $9.91 | $9.99 | $9.91 | $9.99 | $9.99 | 1,821 |
| 2020-10-21 | $10.08 | $10.08 | $9.91 | $9.91 | $9.91 | 7,700 |
| 2020-10-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 16,169 |
| 2020-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2020-10-16 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 2,890 |
| 2020-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,001 |
| 2020-10-14 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 61,991 |
| 2020-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 190 |
| 2020-10-12 | $9.95 | $10.06 | $9.95 | $9.99 | $9.99 | 65,100 |
| 2020-10-09 | $9.96 | $10.00 | $9.90 | $9.93 | $9.93 | 2,901 |
| 2020-10-08 | $10.11 | $10.11 | $9.95 | $9.97 | $9.97 | 2,637 |
| 2020-10-07 | $9.97 | $10.06 | $9.90 | $9.95 | $9.95 | 134,747 |
| 2020-10-06 | $9.92 | $10.03 | $9.90 | $10.00 | $10.00 | 17,909 |
| 2020-10-05 | $9.97 | $10.02 | $9.96 | $10.02 | $10.02 | 263,300 |
| 2020-10-02 | $10.10 | $10.10 | $9.85 | $10.01 | $10.01 | 468,051 |
| 2020-10-01 | $10.10 | $10.10 | $10.00 | $10.03 | $10.03 | 727,305 |
| 2020-09-30 | $9.95 | $10.01 | $9.90 | $10.00 | $10.00 | 518,766 |
| 2020-09-29 | $9.90 | $9.92 | $9.87 | $9.90 | $9.90 | 4,618 |
| 2020-09-28 | $9.87 | $9.91 | $9.85 | $9.88 | $9.88 | 716,791 |
| 2020-09-25 | $9.88 | $9.90 | $9.86 | $9.90 | $9.90 | 2,356 |
| 2020-09-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2020-09-23 | $9.85 | $10.01 | $9.85 | $9.93 | $9.93 | 40,434 |
| 2020-09-22 | $9.90 | $10.10 | $9.87 | $10.10 | $10.10 | 641,940 |
| 2020-09-21 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 359,814 |
| 2020-09-18 | $9.91 | $9.92 | $9.87 | $9.92 | $9.92 | 5,403 |
| 2020-09-17 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 3,615 |
| 2020-09-16 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 183,138 |
| 2020-09-15 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 105,552 |
| 2020-09-14 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 354,819 |
| 2020-09-11 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 4,521 |
| 2020-09-10 | $9.91 | $9.91 | $9.84 | $9.85 | $9.85 | 31,460 |
| 2020-09-09 | $9.82 | $9.91 | $9.81 | $9.86 | $9.86 | 2,615 |
| 2020-09-08 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 1,700 |
| 2020-09-04 | $10.10 | $10.10 | $9.91 | $9.91 | $9.91 | 2,389 |
| 2020-09-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,600 |
| 2020-09-02 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 13,653 |
| 2020-09-01 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 8,844 |
| 2020-08-31 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 360 |
| 2020-08-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20 |
| 2020-08-27 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 258,709 |
| 2020-08-26 | $9.91 | $9.91 | $9.83 | $9.83 | $9.83 | 2,413 |
| 2020-08-25 | $9.90 | $9.93 | $9.85 | $9.85 | $9.85 | 5,464 |
| 2020-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 183 |
| 2020-08-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21 |
| 2020-08-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 112 |
| 2020-08-19 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 1,716 |
| 2020-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 668,000 |
| 2020-08-17 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 225,401 |
| 2020-08-14 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 52,332 |
| 2020-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,589 |
| 2020-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25,095 |
| 2020-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,500 |
| 2020-08-10 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 114,517 |
| 2020-08-07 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 5,700 |
| 2020-08-06 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,101 |
| 2020-08-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,728 |
| 2020-08-04 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 17,276 |
| 2020-08-03 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 9,878 |
| 2020-07-31 | $10.01 | $10.01 | $9.94 | $9.94 | $9.94 | 29,300 |
| 2020-07-30 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 25,033 |
| 2020-07-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 201,270 |
| 2020-07-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,452 |
| 2020-07-27 | $10.09 | $10.09 | $10.02 | $10.02 | $10.02 | 1,982 |
| 2020-07-24 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 7,506 |
| 2020-07-23 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 7,666 |
| 2020-07-22 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 310 |
| 2020-07-21 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 35,120 |
| 2020-07-20 | $10.20 | $10.20 | $10.14 | $10.15 | $10.15 | 21,812 |
| 2020-07-17 | $10.04 | $10.05 | $10.02 | $10.03 | $10.03 | 51,200 |
| 2020-07-16 | $10.05 | $10.05 | $10.02 | $10.05 | $10.05 | 5,700 |
| 2020-07-15 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 2,200 |
| 2020-07-14 | $9.95 | $10.10 | $9.95 | $10.10 | $10.10 | 2,500 |
| 2020-07-13 | $9.99 | $10.10 | $9.99 | $10.05 | $10.05 | 53,900 |
| 2020-07-10 | $9.99 | $9.99 | $9.94 | $9.96 | $9.96 | 608,100 |
| 2020-07-09 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 610 |
| 2020-07-08 | $9.93 | $9.95 | $9.87 | $9.90 | $9.90 | 135,300 |
| 2020-07-07 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 19,000 |
| 2020-07-06 | $9.82 | $9.92 | $9.82 | $9.85 | $9.85 | 3,600 |
| 2020-07-02 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 400,600 |
| 2020-07-01 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 68,200 |
| 2020-06-30 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 125,300 |
| 2020-06-29 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 2,000 |
| 2020-06-26 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 2,143 |
| 2020-06-25 | $9.90 | $9.91 | $9.84 | $9.91 | $9.91 | 200,969 |
| 2020-06-24 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 615 |
| 2020-06-23 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 409 |
| 2020-06-22 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 1,560 |
| 2020-06-19 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 28,760 |
| 2020-06-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 628 |
| 2020-06-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-06-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2020-06-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-06-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-06-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2020-06-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 78,546 |
| 2020-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27 |
| 2020-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2020-06-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-06-02 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 2,202 |
| 2020-06-01 | $9.61 | $9.69 | $9.61 | $9.69 | $9.69 | 5,100 |
| 2020-05-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2020-05-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2020-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400,000 |
| 2020-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-23 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 700 |
| 2020-04-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2020-04-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2020-04-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 547 |
| 2020-04-17 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 12,000 |
| 2020-04-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-04-15 | $9.75 | $9.75 | $9.55 | $9.60 | $9.60 | 2,370 |
| 2020-04-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 590 |
| 2020-04-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1 |
| 2020-04-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 50 |
| 2020-04-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,500 |
| 2020-04-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2020-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2020-04-03 | $9.51 | $9.55 | $9.51 | $9.55 | $9.55 | 425,700 |
| 2020-04-02 | $9.49 | $9.52 | $9.49 | $9.52 | $9.52 | 57,521 |
| 2020-04-01 | $9.48 | $9.57 | $9.42 | $9.42 | $9.42 | 712,387 |
| 2020-03-31 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2020-03-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2020-03-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 8,615 |
| 2020-03-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 50 |
| 2020-03-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2020-03-24 | $9.23 | $9.45 | $9.23 | $9.45 | $9.45 | 51,004 |
| 2020-03-23 | $9.31 | $9.31 | $9.15 | $9.20 | $9.20 | 13,504 |
| 2020-03-20 | $9.40 | $9.42 | $9.30 | $9.42 | $9.42 | 1,122 |
| 2020-03-19 | $9.60 | $9.60 | $9.48 | $9.48 | $9.48 | 486 |
| 2020-03-18 | $9.65 | $9.65 | $9.28 | $9.28 | $9.28 | 16,500 |
| 2020-03-17 | $9.61 | $9.73 | $9.61 | $9.73 | $9.73 | 610 |
| 2020-03-16 | $9.60 | $9.74 | $9.60 | $9.74 | $9.74 | 1,812 |
| 2020-03-13 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 11,476 |
| 2020-03-12 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 10,201 |
| 2020-03-11 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 50,000 |
| 2020-03-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2020-03-09 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 99,500 |
| 2020-03-06 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 300 |
| 2020-03-05 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 79,689 |
| 2020-03-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 711 |
| 2020-03-03 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,431,250 |
| 2020-03-02 | $9.86 | $9.86 | $9.82 | $9.83 | $9.83 | 304,316 |
| 2020-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 28,900 |
| 2020-02-27 | $9.60 | $9.88 | $9.60 | $9.85 | $9.85 | 882,700 |
Aeva Technologies Inc (AEVA) News Headlines
Recent Aeva Technologies Inc (AEVA) News
Similar Companies to Aeva Technologies Inc (AEVA) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |