Enovix Corporation (ENVX) Exchange: NASDAQ
Data as of April 23, 2024
$7.31 ($-0.03) -0.41%
Enovix Corporation - Daily Information
Click for more stock information on Enovix Corporation.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $7.23 |
| Previous Close | $7.31 |
| High | $7.41 |
| Low | $7.16 |
| Adjusted Open | $7.23 |
| Previous Adjusted Close | $7.31 |
| Adjusted High | $7.41 |
| Adjusted Low | $7.16 |
About Enovix Corporation (ENVX)
Invest in Enovix Corporation (ENVX)
Historical Stock Data for Enovix Corporation (ENVX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.23 | $7.41 | $7.16 | $7.31 | $7.31 | 2,913,189 |
| 2024-04-11 | $7.20 | $7.39 | $7.06 | $7.34 | $7.34 | 2,622,374 |
| 2024-04-10 | $7.37 | $7.41 | $7.06 | $7.14 | $7.14 | 4,119,830 |
| 2024-04-09 | $7.39 | $7.88 | $7.33 | $7.69 | $7.69 | 2,606,084 |
| 2024-04-08 | $7.61 | $7.71 | $7.32 | $7.39 | $7.39 | 2,574,979 |
| 2024-04-05 | $7.63 | $7.81 | $7.53 | $7.55 | $7.55 | 1,826,553 |
| 2024-04-04 | $7.77 | $8.22 | $7.66 | $7.73 | $7.73 | 3,331,493 |
| 2024-04-03 | $7.60 | $7.74 | $7.41 | $7.61 | $7.61 | 2,040,754 |
| 2024-04-02 | $7.69 | $7.75 | $7.52 | $7.60 | $7.60 | 2,295,979 |
| 2024-04-01 | $8.14 | $8.14 | $7.81 | $7.91 | $7.91 | 1,930,793 |
| 2024-03-28 | $7.99 | $8.21 | $7.79 | $8.01 | $8.01 | 2,816,588 |
| 2024-03-27 | $7.74 | $8.09 | $7.65 | $8.03 | $8.03 | 3,581,748 |
| 2024-03-26 | $7.92 | $8.00 | $7.62 | $7.63 | $7.63 | 4,133,453 |
| 2024-03-25 | $8.22 | $8.29 | $7.81 | $7.85 | $7.85 | 3,624,862 |
| 2024-03-22 | $8.60 | $8.65 | $8.13 | $8.22 | $8.22 | 3,239,526 |
| 2024-03-21 | $8.49 | $9.03 | $8.31 | $8.68 | $8.68 | 5,666,220 |
| 2024-03-20 | $7.80 | $8.62 | $7.69 | $8.41 | $8.41 | 6,242,307 |
| 2024-03-19 | $7.27 | $8.01 | $7.15 | $7.81 | $7.81 | 5,503,759 |
| 2024-03-18 | $7.83 | $7.85 | $7.05 | $7.33 | $7.33 | 8,790,959 |
| 2024-03-15 | $7.66 | $7.98 | $7.63 | $7.84 | $7.84 | 4,954,917 |
| 2024-03-14 | $8.14 | $8.16 | $7.52 | $7.76 | $7.76 | 8,204,961 |
| 2024-03-13 | $8.91 | $9.12 | $7.34 | $7.93 | $7.93 | 13,740,467 |
| 2024-03-12 | $8.99 | $9.14 | $8.84 | $9.02 | $9.02 | 3,462,345 |
| 2024-03-11 | $9.11 | $9.17 | $8.86 | $9.00 | $9.00 | 2,917,491 |
| 2024-03-08 | $9.35 | $9.74 | $9.02 | $9.09 | $9.09 | 4,279,216 |
| 2024-03-07 | $9.45 | $9.53 | $9.24 | $9.30 | $9.30 | 2,750,604 |
| 2024-03-06 | $9.55 | $9.62 | $9.25 | $9.36 | $9.36 | 2,825,967 |
| 2024-03-05 | $9.51 | $9.58 | $9.31 | $9.36 | $9.36 | 3,506,841 |
| 2024-03-04 | $9.74 | $9.82 | $9.34 | $9.68 | $9.68 | 3,453,992 |
| 2024-03-01 | $9.75 | $10.00 | $9.51 | $9.74 | $9.74 | 3,150,553 |
| 2024-02-29 | $9.83 | $10.17 | $9.71 | $9.75 | $9.75 | 4,749,841 |
| 2024-02-28 | $9.90 | $9.91 | $9.42 | $9.46 | $9.46 | 4,233,368 |
| 2024-02-27 | $9.88 | $10.22 | $9.56 | $10.09 | $10.09 | 4,042,861 |
| 2024-02-26 | $9.50 | $9.81 | $9.23 | $9.71 | $9.71 | 3,794,439 |
| 2024-02-23 | $9.86 | $9.93 | $9.50 | $9.55 | $9.55 | 4,398,142 |
| 2024-02-22 | $10.80 | $11.44 | $9.65 | $9.72 | $9.72 | 7,871,501 |
| 2024-02-21 | $10.71 | $11.84 | $10.57 | $10.73 | $10.73 | 8,440,390 |
| 2024-02-20 | $12.48 | $12.48 | $11.39 | $11.78 | $11.78 | 7,282,676 |
| 2024-02-16 | $11.57 | $12.33 | $11.36 | $12.24 | $12.24 | 4,866,927 |
| 2024-02-15 | $11.92 | $11.94 | $11.41 | $11.70 | $11.70 | 2,725,132 |
| 2024-02-14 | $11.56 | $11.80 | $11.26 | $11.73 | $11.73 | 2,667,197 |
| 2024-02-13 | $11.20 | $11.54 | $11.03 | $11.15 | $11.15 | 4,162,742 |
| 2024-02-12 | $11.84 | $12.29 | $11.66 | $12.05 | $12.05 | 4,708,045 |
| 2024-02-09 | $11.44 | $11.90 | $11.13 | $11.85 | $11.85 | 7,624,996 |
| 2024-02-08 | $9.71 | $10.79 | $9.61 | $10.70 | $10.70 | 5,689,411 |
| 2024-02-07 | $9.85 | $9.89 | $9.56 | $9.72 | $9.72 | 2,012,737 |
| 2024-02-06 | $9.09 | $9.84 | $8.93 | $9.84 | $9.84 | 3,973,626 |
| 2024-02-05 | $9.50 | $9.50 | $9.08 | $9.14 | $9.14 | 3,396,188 |
| 2024-02-02 | $9.29 | $9.75 | $8.95 | $9.66 | $9.66 | 3,365,619 |
| 2024-02-01 | $9.40 | $9.52 | $9.02 | $9.42 | $9.42 | 4,556,214 |
| 2024-01-31 | $9.75 | $10.04 | $9.29 | $9.31 | $9.31 | 3,540,775 |
| 2024-01-30 | $9.93 | $9.99 | $9.66 | $9.77 | $9.77 | 2,484,564 |
| 2024-01-29 | $9.72 | $10.16 | $9.61 | $10.01 | $10.01 | 3,505,830 |
| 2024-01-26 | $10.10 | $10.25 | $9.62 | $9.66 | $9.66 | 2,330,450 |
| 2024-01-25 | $9.82 | $10.11 | $9.75 | $9.96 | $9.96 | 2,599,721 |
| 2024-01-24 | $10.18 | $10.30 | $9.66 | $9.70 | $9.70 | 2,636,512 |
| 2024-01-23 | $10.28 | $10.39 | $9.70 | $9.88 | $9.88 | 3,301,030 |
| 2024-01-22 | $9.70 | $10.30 | $9.50 | $9.96 | $9.96 | 5,622,792 |
| 2024-01-19 | $9.61 | $9.72 | $9.08 | $9.60 | $9.60 | 7,017,267 |
| 2024-01-18 | $10.10 | $10.17 | $9.58 | $9.60 | $9.60 | 5,411,823 |
| 2024-01-17 | $10.18 | $10.37 | $9.98 | $10.00 | $10.00 | 4,092,562 |
| 2024-01-16 | $10.80 | $10.80 | $10.35 | $10.47 | $10.47 | 3,954,896 |
| 2024-01-12 | $11.42 | $11.64 | $10.81 | $10.96 | $10.96 | 3,339,435 |
| 2024-01-11 | $11.40 | $11.47 | $10.84 | $11.38 | $11.38 | 3,704,299 |
| 2024-01-10 | $12.28 | $12.40 | $11.43 | $11.55 | $11.55 | 4,864,180 |
| 2024-01-09 | $12.81 | $12.86 | $12.22 | $12.33 | $12.33 | 3,780,821 |
| 2024-01-08 | $12.30 | $13.08 | $11.91 | $13.02 | $13.02 | 5,192,474 |
| 2024-01-05 | $11.85 | $12.24 | $11.72 | $12.19 | $12.19 | 4,577,770 |
| 2024-01-04 | $11.90 | $12.40 | $11.57 | $11.90 | $11.90 | 6,037,779 |
| 2024-01-03 | $11.96 | $11.96 | $11.56 | $11.72 | $11.72 | 4,026,005 |
| 2024-01-02 | $12.32 | $12.64 | $12.02 | $12.22 | $12.22 | 3,422,395 |
| 2023-12-29 | $12.95 | $12.97 | $12.35 | $12.52 | $12.52 | 3,561,660 |
| 2023-12-28 | $12.88 | $13.10 | $12.71 | $12.90 | $12.90 | 3,223,384 |
| 2023-12-27 | $13.29 | $13.38 | $12.89 | $12.94 | $12.94 | 3,150,316 |
| 2023-12-26 | $13.44 | $13.50 | $13.13 | $13.16 | $13.16 | 3,105,199 |
| 2023-12-22 | $14.00 | $14.35 | $13.41 | $13.43 | $13.43 | 4,137,047 |
| 2023-12-21 | $13.86 | $14.10 | $13.33 | $13.85 | $13.85 | 4,016,441 |
| 2023-12-20 | $14.22 | $14.56 | $13.45 | $13.49 | $13.49 | 4,475,556 |
| 2023-12-19 | $14.18 | $14.78 | $14.18 | $14.31 | $14.31 | 3,788,331 |
| 2023-12-18 | $14.53 | $14.76 | $13.85 | $14.10 | $14.10 | 4,454,221 |
| 2023-12-15 | $14.25 | $14.75 | $13.97 | $14.56 | $14.56 | 9,103,364 |
| 2023-12-14 | $13.24 | $14.11 | $13.21 | $14.02 | $14.02 | 8,391,047 |
| 2023-12-13 | $11.80 | $12.79 | $11.44 | $12.75 | $12.75 | 3,415,132 |
| 2023-12-12 | $11.85 | $11.89 | $11.45 | $11.80 | $11.80 | 2,541,725 |
| 2023-12-11 | $11.88 | $12.43 | $11.69 | $11.97 | $11.97 | 3,403,401 |
| 2023-12-08 | $11.20 | $11.86 | $11.11 | $11.76 | $11.76 | 3,134,600 |
| 2023-12-07 | $11.57 | $11.69 | $11.26 | $11.28 | $11.28 | 2,956,735 |
| 2023-12-06 | $11.76 | $12.19 | $11.44 | $11.46 | $11.46 | 2,819,734 |
| 2023-12-05 | $12.24 | $12.25 | $11.45 | $11.62 | $11.62 | 3,753,067 |
| 2023-12-04 | $12.31 | $12.81 | $12.22 | $12.45 | $12.45 | 4,030,244 |
| 2023-12-01 | $11.01 | $12.43 | $10.91 | $12.39 | $12.39 | 5,271,389 |
| 2023-11-30 | $11.26 | $11.50 | $11.02 | $11.07 | $11.07 | 2,611,030 |
| 2023-11-29 | $11.31 | $11.70 | $11.10 | $11.15 | $11.15 | 3,971,014 |
| 2023-11-28 | $10.90 | $11.01 | $10.64 | $10.92 | $10.92 | 3,622,495 |
| 2023-11-27 | $11.01 | $11.06 | $10.73 | $10.99 | $10.99 | 2,400,198 |
| 2023-11-24 | $10.91 | $11.31 | $10.73 | $11.03 | $11.03 | 1,278,263 |
| 2023-11-22 | $11.10 | $11.34 | $10.87 | $10.95 | $10.95 | 2,299,470 |
| 2023-11-21 | $11.40 | $11.53 | $10.99 | $11.01 | $11.01 | 3,046,181 |
| 2023-11-20 | $11.63 | $12.15 | $11.33 | $11.62 | $11.62 | 3,497,415 |
| 2023-11-17 | $11.47 | $11.70 | $11.29 | $11.60 | $11.60 | 3,371,143 |
| 2023-11-16 | $11.43 | $11.46 | $10.91 | $11.37 | $11.37 | 5,341,151 |
| 2023-11-15 | $11.29 | $12.75 | $11.25 | $11.61 | $11.61 | 6,456,730 |
| 2023-11-14 | $11.00 | $11.32 | $10.83 | $11.22 | $11.22 | 5,552,089 |
| 2023-11-13 | $10.31 | $10.62 | $10.11 | $10.40 | $10.40 | 3,602,904 |
| 2023-11-10 | $10.75 | $10.80 | $10.32 | $10.44 | $10.44 | 4,694,464 |
| 2023-11-09 | $11.93 | $12.00 | $10.67 | $10.71 | $10.71 | 6,574,678 |
| 2023-11-08 | $12.02 | $12.46 | $11.23 | $11.75 | $11.75 | 10,209,796 |
| 2023-11-07 | $10.21 | $10.40 | $9.76 | $10.24 | $10.24 | 3,891,052 |
| 2023-11-06 | $10.66 | $10.69 | $9.92 | $10.19 | $10.19 | 3,031,935 |
| 2023-11-03 | $10.55 | $11.40 | $10.53 | $10.59 | $10.59 | 6,953,794 |
| 2023-11-02 | $9.49 | $10.36 | $9.44 | $10.23 | $10.23 | 5,343,010 |
| 2023-11-01 | $8.93 | $9.18 | $8.76 | $9.05 | $9.05 | 3,663,899 |
| 2023-10-31 | $8.70 | $9.03 | $8.56 | $8.91 | $8.91 | 5,120,654 |
| 2023-10-30 | $8.91 | $8.98 | $8.33 | $8.70 | $8.70 | 3,926,050 |
| 2023-10-27 | $9.20 | $9.20 | $8.71 | $8.77 | $8.77 | 2,907,431 |
| 2023-10-26 | $9.15 | $9.39 | $8.73 | $8.99 | $8.99 | 4,883,255 |
| 2023-10-25 | $9.89 | $9.91 | $9.17 | $9.19 | $9.19 | 5,510,041 |
| 2023-10-24 | $9.75 | $10.34 | $9.75 | $10.09 | $10.09 | 3,223,190 |
| 2023-10-23 | $9.76 | $10.11 | $9.33 | $9.65 | $9.65 | 3,920,755 |
| 2023-10-20 | $10.08 | $10.33 | $9.71 | $9.88 | $9.88 | 4,998,466 |
| 2023-10-19 | $10.46 | $10.62 | $10.11 | $10.21 | $10.21 | 3,168,025 |
| 2023-10-18 | $10.80 | $10.80 | $10.26 | $10.40 | $10.40 | 3,367,252 |
| 2023-10-17 | $10.36 | $11.23 | $10.36 | $10.91 | $10.91 | 3,275,714 |
| 2023-10-16 | $10.22 | $10.84 | $10.10 | $10.69 | $10.69 | 3,189,917 |
| 2023-10-13 | $10.50 | $10.66 | $10.13 | $10.18 | $10.18 | 4,125,890 |
| 2023-10-12 | $11.10 | $11.28 | $10.36 | $10.41 | $10.41 | 6,434,243 |
| 2023-10-11 | $11.05 | $11.51 | $10.85 | $11.19 | $11.19 | 5,186,472 |
| 2023-10-10 | $10.28 | $11.10 | $10.27 | $10.88 | $10.88 | 4,493,412 |
| 2023-10-09 | $10.10 | $10.37 | $9.85 | $10.27 | $10.27 | 3,711,322 |
| 2023-10-06 | $9.78 | $10.55 | $9.76 | $10.33 | $10.33 | 5,442,055 |
| 2023-10-05 | $10.18 | $10.18 | $9.67 | $9.97 | $9.97 | 4,753,799 |
| 2023-10-04 | $10.11 | $10.47 | $9.64 | $10.26 | $10.26 | 7,225,563 |
| 2023-10-03 | $10.09 | $11.30 | $9.44 | $10.30 | $10.30 | 17,314,009 |
| 2023-10-02 | $12.50 | $12.63 | $11.68 | $11.81 | $11.81 | 3,776,151 |
| 2023-09-29 | $12.99 | $13.25 | $12.31 | $12.55 | $12.55 | 3,568,617 |
| 2023-09-28 | $12.48 | $13.06 | $12.32 | $12.71 | $12.71 | 3,971,562 |
| 2023-09-27 | $11.95 | $12.82 | $11.92 | $12.42 | $12.42 | 5,535,954 |
| 2023-09-26 | $11.59 | $12.08 | $11.57 | $11.73 | $11.73 | 3,592,196 |
| 2023-09-25 | $11.75 | $12.28 | $11.64 | $11.80 | $11.80 | 3,889,841 |
| 2023-09-22 | $12.36 | $12.50 | $11.79 | $11.83 | $11.83 | 5,125,409 |
| 2023-09-21 | $12.64 | $12.90 | $12.24 | $12.31 | $12.31 | 4,922,065 |
| 2023-09-20 | $13.21 | $13.64 | $12.43 | $12.46 | $12.46 | 5,045,314 |
| 2023-09-19 | $13.10 | $13.52 | $13.01 | $13.17 | $13.17 | 4,292,696 |
| 2023-09-18 | $14.56 | $14.59 | $13.32 | $13.37 | $13.37 | 6,189,392 |
| 2023-09-15 | $14.97 | $15.14 | $14.52 | $14.66 | $14.66 | 5,575,069 |
| 2023-09-14 | $14.60 | $15.27 | $14.60 | $15.00 | $15.00 | 5,158,152 |
| 2023-09-13 | $14.58 | $14.78 | $14.25 | $14.50 | $14.50 | 3,946,240 |
| 2023-09-12 | $14.85 | $15.33 | $14.46 | $14.70 | $14.70 | 4,280,937 |
| 2023-09-11 | $14.94 | $15.19 | $14.40 | $14.98 | $14.98 | 4,621,973 |
| 2023-09-08 | $14.14 | $14.80 | $13.83 | $14.67 | $14.67 | 3,729,756 |
| 2023-09-07 | $13.78 | $14.18 | $13.22 | $14.11 | $14.11 | 2,922,739 |
| 2023-09-06 | $13.97 | $14.18 | $13.67 | $14.05 | $14.05 | 3,053,805 |
| 2023-09-05 | $14.00 | $14.53 | $13.97 | $14.10 | $14.10 | 2,728,707 |
| 2023-09-01 | $13.90 | $14.29 | $13.76 | $14.10 | $14.10 | 3,172,275 |
| 2023-08-31 | $13.99 | $14.29 | $13.76 | $13.78 | $13.78 | 3,067,901 |
| 2023-08-30 | $14.14 | $14.25 | $13.82 | $13.92 | $13.92 | 3,593,994 |
| 2023-08-29 | $13.97 | $14.63 | $13.62 | $14.14 | $14.14 | 3,913,090 |
| 2023-08-28 | $13.98 | $14.18 | $13.82 | $14.00 | $14.00 | 3,315,108 |
| 2023-08-25 | $13.30 | $14.22 | $13.08 | $13.93 | $13.93 | 6,076,153 |
| 2023-08-24 | $13.94 | $14.03 | $13.12 | $13.14 | $13.14 | 3,915,118 |
| 2023-08-23 | $13.56 | $14.12 | $13.31 | $13.89 | $13.89 | 4,380,158 |
| 2023-08-22 | $14.25 | $14.40 | $13.26 | $13.53 | $13.53 | 4,817,232 |
| 2023-08-21 | $14.05 | $14.28 | $13.51 | $13.89 | $13.89 | 5,002,596 |
| 2023-08-18 | $13.55 | $14.32 | $13.46 | $14.05 | $14.05 | 6,240,554 |
| 2023-08-17 | $15.00 | $15.03 | $13.89 | $13.89 | $13.89 | 9,157,496 |
| 2023-08-16 | $15.42 | $15.70 | $15.01 | $15.04 | $15.04 | 4,168,038 |
| 2023-08-15 | $15.84 | $16.09 | $15.31 | $15.52 | $15.52 | 4,927,245 |
| 2023-08-14 | $15.80 | $16.32 | $15.54 | $15.92 | $15.92 | 3,597,467 |
| 2023-08-11 | $16.15 | $16.40 | $15.92 | $16.11 | $16.11 | 4,216,037 |
| 2023-08-10 | $17.17 | $17.35 | $15.76 | $16.53 | $16.53 | 10,688,037 |
| 2023-08-09 | $17.70 | $17.80 | $17.07 | $17.52 | $17.52 | 3,465,070 |
| 2023-08-08 | $17.30 | $17.87 | $16.78 | $17.75 | $17.75 | 4,045,039 |
| 2023-08-07 | $17.82 | $17.84 | $17.07 | $17.59 | $17.59 | 3,422,348 |
| 2023-08-04 | $17.84 | $18.13 | $17.07 | $17.83 | $17.83 | 5,490,383 |
| 2023-08-03 | $18.78 | $19.37 | $17.66 | $17.82 | $17.82 | 9,182,653 |
| 2023-08-02 | $20.80 | $20.87 | $19.05 | $19.12 | $19.12 | 8,797,427 |
| 2023-08-01 | $21.08 | $21.59 | $20.38 | $21.26 | $21.26 | 5,275,936 |
| 2023-07-31 | $20.21 | $21.55 | $20.05 | $21.52 | $21.52 | 8,077,011 |
| 2023-07-28 | $19.06 | $20.45 | $18.18 | $19.83 | $19.83 | 9,400,333 |
| 2023-07-27 | $22.04 | $23.90 | $18.40 | $18.64 | $18.64 | 23,670,639 |
| 2023-07-26 | $18.88 | $20.06 | $18.81 | $19.60 | $19.60 | 7,777,120 |
| 2023-07-25 | $19.04 | $19.48 | $19.01 | $19.02 | $19.02 | 3,705,252 |
| 2023-07-24 | $19.65 | $19.90 | $18.47 | $18.92 | $18.92 | 5,293,754 |
| 2023-07-21 | $20.01 | $20.39 | $19.15 | $19.48 | $19.48 | 8,701,154 |
| 2023-07-20 | $21.05 | $21.66 | $20.52 | $21.07 | $21.07 | 7,782,279 |
| 2023-07-19 | $22.14 | $22.50 | $20.94 | $21.26 | $21.26 | 7,030,596 |
| 2023-07-18 | $21.90 | $23.70 | $21.41 | $22.21 | $22.21 | 12,604,853 |
| 2023-07-17 | $20.56 | $21.77 | $20.24 | $21.41 | $21.41 | 6,319,070 |
| 2023-07-14 | $20.86 | $21.39 | $20.20 | $20.55 | $20.55 | 6,714,665 |
| 2023-07-13 | $20.37 | $20.90 | $20.04 | $20.77 | $20.77 | 7,353,389 |
| 2023-07-12 | $20.55 | $20.63 | $19.29 | $20.04 | $20.04 | 5,973,357 |
| 2023-07-11 | $19.80 | $20.80 | $19.47 | $20.03 | $20.03 | 7,447,285 |
| 2023-07-10 | $18.96 | $19.87 | $18.03 | $19.80 | $19.80 | 7,155,828 |
| 2023-07-07 | $18.60 | $19.71 | $18.49 | $18.74 | $18.74 | 7,823,656 |
| 2023-07-06 | $18.76 | $18.93 | $17.56 | $18.63 | $18.63 | 8,849,023 |
| 2023-07-05 | $18.70 | $19.53 | $18.52 | $19.26 | $19.26 | 8,353,391 |
| 2023-07-03 | $18.00 | $18.89 | $17.99 | $18.82 | $18.82 | 4,906,430 |
| 2023-06-30 | $18.07 | $18.55 | $17.26 | $18.04 | $18.04 | 9,425,087 |
| 2023-06-29 | $17.32 | $18.10 | $17.22 | $17.92 | $17.92 | 9,483,331 |
| 2023-06-28 | $16.47 | $17.45 | $15.88 | $17.19 | $17.19 | 17,144,675 |
| 2023-06-27 | $13.91 | $16.43 | $13.71 | $16.43 | $16.43 | 27,693,441 |
| 2023-06-26 | $13.62 | $14.13 | $12.78 | $13.12 | $13.12 | 6,393,707 |
| 2023-06-23 | $13.16 | $13.94 | $13.11 | $13.79 | $13.79 | 7,863,091 |
| 2023-06-22 | $14.15 | $14.22 | $13.55 | $13.63 | $13.63 | 5,955,663 |
| 2023-06-21 | $14.52 | $14.87 | $14.00 | $14.42 | $14.42 | 5,603,695 |
| 2023-06-20 | $15.00 | $15.63 | $13.84 | $14.68 | $14.68 | 13,483,137 |
| 2023-06-16 | $15.25 | $15.25 | $13.83 | $15.12 | $15.12 | 19,284,697 |
| 2023-06-15 | $13.42 | $13.87 | $13.29 | $13.63 | $13.63 | 3,195,512 |
| 2023-06-14 | $14.05 | $14.13 | $13.32 | $13.57 | $13.57 | 4,266,242 |
| 2023-06-13 | $13.65 | $14.32 | $13.58 | $14.12 | $14.12 | 5,340,032 |
| 2023-06-12 | $13.83 | $14.07 | $13.18 | $13.44 | $13.44 | 3,605,319 |
| 2023-06-09 | $14.18 | $14.23 | $13.51 | $13.73 | $13.73 | 3,624,446 |
| 2023-06-08 | $13.59 | $14.34 | $13.16 | $14.14 | $14.14 | 6,819,261 |
| 2023-06-07 | $13.80 | $14.36 | $13.60 | $13.61 | $13.61 | 6,655,241 |
| 2023-06-06 | $13.17 | $13.80 | $13.00 | $13.72 | $13.72 | 5,444,061 |
| 2023-06-05 | $13.61 | $13.97 | $12.75 | $13.11 | $13.11 | 7,671,447 |
| 2023-06-02 | $14.75 | $14.80 | $13.85 | $14.27 | $14.27 | 5,144,809 |
| 2023-06-01 | $13.21 | $14.50 | $13.05 | $14.48 | $14.48 | 8,010,596 |
| 2023-05-31 | $13.23 | $13.49 | $12.75 | $13.27 | $13.27 | 5,781,315 |
| 2023-05-30 | $12.26 | $13.26 | $12.26 | $13.25 | $13.25 | 6,236,155 |
| 2023-05-26 | $12.35 | $12.43 | $11.99 | $12.13 | $12.13 | 3,192,893 |
| 2023-05-25 | $12.15 | $12.38 | $11.79 | $12.30 | $12.30 | 3,203,836 |
| 2023-05-24 | $12.00 | $12.02 | $11.62 | $11.99 | $11.99 | 2,678,747 |
| 2023-05-23 | $12.00 | $12.48 | $11.88 | $12.13 | $12.13 | 3,502,103 |
| 2023-05-22 | $11.67 | $12.32 | $11.59 | $12.09 | $12.09 | 4,413,286 |
| 2023-05-19 | $12.18 | $12.34 | $11.56 | $11.67 | $11.67 | 3,372,698 |
| 2023-05-18 | $12.49 | $12.50 | $11.70 | $12.08 | $12.08 | 4,219,739 |
| 2023-05-17 | $12.36 | $12.76 | $12.34 | $12.56 | $12.56 | 3,398,412 |
| 2023-05-16 | $12.62 | $12.63 | $12.22 | $12.38 | $12.38 | 2,932,876 |
| 2023-05-15 | $12.56 | $13.07 | $12.36 | $12.78 | $12.78 | 2,189,688 |
| 2023-05-12 | $12.82 | $12.96 | $12.45 | $12.56 | $12.56 | 2,595,764 |
| 2023-05-11 | $13.02 | $13.12 | $12.49 | $12.73 | $12.73 | 3,490,249 |
| 2023-05-10 | $13.32 | $13.59 | $12.99 | $13.02 | $13.02 | 4,130,732 |
| 2023-05-09 | $13.03 | $13.30 | $12.68 | $13.11 | $13.11 | 3,540,295 |
| 2023-05-08 | $12.68 | $13.36 | $12.51 | $13.33 | $13.33 | 5,670,613 |
| 2023-05-05 | $12.12 | $12.70 | $11.98 | $12.64 | $12.64 | 5,034,637 |
| 2023-05-04 | $11.49 | $11.85 | $11.31 | $11.77 | $11.77 | 3,538,480 |
| 2023-05-03 | $10.97 | $11.87 | $10.82 | $11.52 | $11.52 | 4,779,195 |
| 2023-05-02 | $10.87 | $11.10 | $10.71 | $11.00 | $11.00 | 3,890,167 |
| 2023-05-01 | $10.77 | $11.19 | $10.53 | $10.93 | $10.93 | 5,176,853 |
| 2023-04-28 | $10.49 | $11.03 | $10.18 | $10.82 | $10.82 | 6,396,998 |
| 2023-04-27 | $12.14 | $12.54 | $9.06 | $10.54 | $10.54 | 24,521,111 |
| 2023-04-26 | $12.80 | $13.07 | $12.27 | $12.50 | $12.50 | 6,526,793 |
| 2023-04-25 | $13.07 | $13.28 | $12.50 | $12.67 | $12.67 | 6,081,091 |
| 2023-04-24 | $12.62 | $13.25 | $12.26 | $13.25 | $13.25 | 5,856,966 |
| 2023-04-21 | $12.63 | $12.80 | $12.27 | $12.59 | $12.59 | 4,729,877 |
| 2023-04-20 | $12.34 | $12.75 | $12.10 | $12.64 | $12.64 | 6,011,348 |
| 2023-04-19 | $13.10 | $13.46 | $12.33 | $12.59 | $12.59 | 10,948,182 |
| 2023-04-18 | $13.58 | $14.37 | $13.12 | $13.31 | $13.31 | 17,429,280 |
| 2023-04-17 | $13.71 | $14.08 | $13.26 | $13.57 | $13.57 | 3,255,269 |
| 2023-04-14 | $13.94 | $13.94 | $12.95 | $13.68 | $13.68 | 4,894,378 |
| 2023-04-13 | $14.19 | $14.63 | $13.64 | $13.93 | $13.93 | 4,442,036 |
| 2023-04-12 | $14.23 | $14.57 | $13.81 | $14.04 | $14.04 | 6,682,000 |
| 2023-04-11 | $13.20 | $14.04 | $13.12 | $13.84 | $13.84 | 4,574,708 |
| 2023-04-10 | $12.30 | $13.37 | $12.00 | $13.13 | $13.13 | 6,058,338 |
| 2023-04-06 | $12.71 | $12.71 | $12.15 | $12.31 | $12.31 | 5,561,625 |
| 2023-04-05 | $14.04 | $14.19 | $12.87 | $12.89 | $12.89 | 6,681,908 |
| 2023-04-04 | $14.53 | $14.94 | $13.71 | $14.25 | $14.25 | 4,503,330 |
| 2023-04-03 | $14.83 | $14.84 | $13.57 | $14.31 | $14.31 | 7,098,384 |
| 2023-03-31 | $14.22 | $15.48 | $13.93 | $14.91 | $14.91 | 9,918,857 |
| 2023-03-30 | $13.89 | $14.45 | $13.26 | $14.20 | $14.20 | 11,248,745 |
| 2023-03-29 | $12.02 | $13.71 | $11.81 | $13.65 | $13.65 | 17,161,672 |
| 2023-03-28 | $11.63 | $11.70 | $11.05 | $11.24 | $11.24 | 3,404,354 |
| 2023-03-27 | $11.36 | $11.72 | $11.24 | $11.66 | $11.66 | 3,934,988 |
| 2023-03-24 | $11.30 | $11.41 | $11.01 | $11.24 | $11.24 | 4,518,070 |
| 2023-03-23 | $11.35 | $12.19 | $11.21 | $11.50 | $11.50 | 6,994,139 |
| 2023-03-22 | $11.53 | $11.67 | $10.98 | $11.01 | $11.01 | 4,670,714 |
| 2023-03-21 | $11.10 | $11.71 | $10.97 | $11.57 | $11.57 | 6,445,716 |
| 2023-03-20 | $11.25 | $11.51 | $10.63 | $10.85 | $10.85 | 4,617,699 |
| 2023-03-17 | $10.94 | $11.41 | $10.49 | $11.23 | $11.23 | 6,814,768 |
| 2023-03-16 | $10.64 | $11.30 | $10.59 | $10.87 | $10.87 | 5,176,217 |
| 2023-03-15 | $10.81 | $10.83 | $9.85 | $10.25 | $10.25 | 4,693,936 |
| 2023-03-14 | $11.24 | $11.29 | $10.66 | $10.99 | $10.99 | 5,150,302 |
| 2023-03-13 | $9.70 | $11.19 | $9.43 | $10.87 | $10.87 | 8,765,514 |
| 2023-03-10 | $9.85 | $10.06 | $9.17 | $9.56 | $9.56 | 5,514,649 |
| 2023-03-09 | $9.90 | $10.33 | $9.39 | $9.52 | $9.52 | 3,282,269 |
| 2023-03-08 | $10.19 | $10.30 | $9.63 | $9.91 | $9.91 | 3,334,172 |
| 2023-03-07 | $9.90 | $10.23 | $9.61 | $9.99 | $9.99 | 3,392,011 |
| 2023-03-06 | $9.79 | $10.35 | $9.71 | $9.87 | $9.87 | 4,085,406 |
| 2023-03-03 | $8.88 | $9.80 | $8.65 | $9.72 | $9.72 | 4,188,608 |
| 2023-03-02 | $8.74 | $8.88 | $8.51 | $8.79 | $8.79 | 2,235,248 |
| 2023-03-01 | $9.29 | $9.40 | $8.75 | $8.87 | $8.87 | 3,697,635 |
| 2023-02-28 | $8.61 | $9.43 | $8.56 | $9.22 | $9.22 | 4,405,546 |
| 2023-02-27 | $9.00 | $9.20 | $8.51 | $8.58 | $8.58 | 3,103,938 |
| 2023-02-24 | $9.00 | $9.07 | $8.62 | $8.86 | $8.86 | 4,523,807 |
| 2023-02-23 | $9.60 | $10.27 | $8.87 | $9.27 | $9.27 | 12,318,738 |
| 2023-02-22 | $8.04 | $8.45 | $7.95 | $8.28 | $8.28 | 3,720,909 |
| 2023-02-21 | $8.50 | $8.60 | $7.96 | $7.97 | $7.97 | 2,748,148 |
| 2023-02-17 | $8.70 | $8.80 | $8.45 | $8.69 | $8.69 | 2,850,109 |
| 2023-02-16 | $8.92 | $9.21 | $8.71 | $8.77 | $8.77 | 2,615,668 |
| 2023-02-15 | $8.34 | $9.14 | $8.34 | $9.11 | $9.11 | 2,138,850 |
| 2023-02-14 | $8.20 | $8.52 | $7.92 | $8.45 | $8.45 | 1,958,155 |
| 2023-02-13 | $8.31 | $8.64 | $8.10 | $8.29 | $8.29 | 2,129,179 |
| 2023-02-10 | $8.59 | $8.59 | $8.10 | $8.27 | $8.27 | 2,646,205 |
| 2023-02-09 | $8.85 | $9.28 | $8.49 | $8.61 | $8.61 | 3,828,169 |
| 2023-02-08 | $8.79 | $9.10 | $8.52 | $8.57 | $8.57 | 2,266,506 |
| 2023-02-07 | $8.93 | $8.93 | $8.47 | $8.87 | $8.87 | 2,630,823 |
| 2023-02-06 | $8.89 | $9.02 | $8.72 | $8.97 | $8.97 | 2,232,421 |
| 2023-02-03 | $8.51 | $9.44 | $8.46 | $9.09 | $9.09 | 4,163,125 |
| 2023-02-02 | $8.45 | $8.89 | $8.04 | $8.78 | $8.78 | 5,244,251 |
| 2023-02-01 | $7.99 | $8.35 | $7.68 | $8.20 | $8.20 | 4,112,197 |
| 2023-01-31 | $7.64 | $7.94 | $7.57 | $7.94 | $7.94 | 2,945,108 |
| 2023-01-30 | $7.99 | $8.09 | $7.60 | $7.61 | $7.61 | 2,779,388 |
| 2023-01-27 | $7.65 | $8.25 | $7.55 | $8.14 | $8.14 | 5,070,040 |
| 2023-01-26 | $8.15 | $8.21 | $7.66 | $7.68 | $7.68 | 3,376,038 |
| 2023-01-25 | $7.80 | $8.02 | $7.62 | $7.97 | $7.97 | 2,898,997 |
| 2023-01-24 | $8.10 | $8.12 | $7.55 | $7.99 | $7.99 | 4,494,320 |
| 2023-01-23 | $8.00 | $8.30 | $7.87 | $8.22 | $8.22 | 3,200,651 |
| 2023-01-20 | $7.89 | $8.15 | $7.73 | $7.96 | $7.96 | 2,580,203 |
| 2023-01-19 | $7.91 | $7.97 | $7.56 | $7.73 | $7.73 | 2,975,649 |
| 2023-01-18 | $8.34 | $8.64 | $8.06 | $8.07 | $8.07 | 3,480,838 |
| 2023-01-17 | $8.23 | $8.59 | $8.17 | $8.30 | $8.30 | 3,250,919 |
| 2023-01-13 | $8.37 | $8.50 | $8.06 | $8.25 | $8.25 | 4,219,933 |
| 2023-01-12 | $8.70 | $8.70 | $8.06 | $8.53 | $8.53 | 4,882,449 |
| 2023-01-11 | $8.90 | $9.08 | $8.33 | $8.62 | $8.62 | 5,953,266 |
| 2023-01-10 | $8.31 | $8.66 | $8.14 | $8.55 | $8.55 | 3,502,091 |
| 2023-01-09 | $8.18 | $8.55 | $8.05 | $8.32 | $8.32 | 4,466,049 |
| 2023-01-06 | $7.56 | $8.41 | $7.44 | $8.05 | $8.05 | 8,367,895 |
| 2023-01-05 | $7.04 | $7.92 | $6.71 | $7.54 | $7.54 | 12,568,398 |
| 2023-01-04 | $7.73 | $7.80 | $6.50 | $7.15 | $7.15 | 37,943,071 |
| 2023-01-03 | $12.81 | $12.93 | $11.96 | $12.12 | $12.12 | 4,724,837 |
| 2022-12-30 | $12.79 | $12.98 | $12.24 | $12.44 | $12.44 | 5,571,692 |
| 2022-12-29 | $11.20 | $12.75 | $11.08 | $12.61 | $12.61 | 5,040,894 |
| 2022-12-28 | $10.80 | $11.31 | $10.65 | $10.96 | $10.96 | 3,557,213 |
| 2022-12-27 | $10.96 | $11.23 | $10.70 | $10.80 | $10.80 | 2,647,065 |
| 2022-12-23 | $10.89 | $11.13 | $10.72 | $10.96 | $10.96 | 2,373,132 |
| 2022-12-22 | $10.95 | $10.99 | $10.36 | $10.80 | $10.80 | 2,950,801 |
| 2022-12-21 | $11.22 | $11.45 | $10.87 | $11.14 | $11.14 | 1,971,022 |
| 2022-12-20 | $10.63 | $12.01 | $10.52 | $11.18 | $11.18 | 3,744,192 |
| 2022-12-19 | $11.24 | $11.27 | $10.63 | $10.75 | $10.75 | 2,505,855 |
| 2022-12-16 | $10.70 | $11.32 | $10.63 | $11.19 | $11.19 | 3,381,009 |
| 2022-12-15 | $11.20 | $11.34 | $10.82 | $10.86 | $10.86 | 2,942,115 |
| 2022-12-14 | $11.39 | $11.53 | $11.06 | $11.35 | $11.35 | 2,478,118 |
| 2022-12-13 | $12.10 | $12.27 | $11.16 | $11.40 | $11.40 | 3,242,334 |
| 2022-12-12 | $11.56 | $12.02 | $11.35 | $11.59 | $11.59 | 1,876,249 |
| 2022-12-09 | $12.02 | $12.34 | $11.59 | $11.62 | $11.62 | 1,581,656 |
| 2022-12-08 | $12.00 | $12.30 | $11.31 | $12.00 | $12.00 | 3,119,471 |
| 2022-12-07 | $11.66 | $12.10 | $11.49 | $11.90 | $11.90 | 1,947,294 |
| 2022-12-06 | $12.25 | $12.30 | $11.62 | $11.73 | $11.73 | 1,837,472 |
| 2022-12-05 | $12.88 | $13.05 | $12.10 | $12.23 | $12.23 | 2,479,391 |
| 2022-12-02 | $12.20 | $13.11 | $12.05 | $12.95 | $12.95 | 2,070,879 |
| 2022-12-01 | $13.00 | $13.06 | $12.17 | $12.28 | $12.28 | 2,292,243 |
| 2022-11-30 | $12.21 | $13.05 | $12.16 | $13.05 | $13.05 | 2,437,551 |
| 2022-11-29 | $11.90 | $12.68 | $11.87 | $12.25 | $12.25 | 2,496,746 |
| 2022-11-28 | $12.54 | $12.60 | $11.72 | $11.80 | $11.80 | 2,163,779 |
| 2022-11-25 | $12.30 | $12.73 | $12.27 | $12.64 | $12.64 | 731,922 |
| 2022-11-23 | $11.90 | $12.49 | $11.76 | $12.45 | $12.45 | 2,119,170 |
| 2022-11-22 | $12.17 | $12.20 | $11.55 | $11.90 | $11.90 | 4,057,835 |
| 2022-11-21 | $12.66 | $12.66 | $11.95 | $12.25 | $12.25 | 2,450,011 |
| 2022-11-18 | $13.64 | $13.65 | $12.80 | $12.90 | $12.90 | 3,005,726 |
| 2022-11-17 | $13.19 | $13.51 | $12.86 | $13.20 | $13.20 | 2,998,940 |
| 2022-11-16 | $14.55 | $14.64 | $13.62 | $13.68 | $13.68 | 2,933,890 |
| 2022-11-15 | $14.53 | $15.19 | $14.25 | $14.84 | $14.84 | 3,989,597 |
| 2022-11-14 | $13.67 | $14.41 | $12.92 | $13.96 | $13.96 | 3,136,730 |
| 2022-11-11 | $13.09 | $13.85 | $12.95 | $13.61 | $13.61 | 3,304,635 |
| 2022-11-10 | $12.54 | $13.13 | $12.19 | $12.94 | $12.94 | 3,425,439 |
| 2022-11-09 | $12.13 | $12.56 | $11.79 | $11.88 | $11.88 | 2,479,519 |
| 2022-11-08 | $11.89 | $12.68 | $11.60 | $12.30 | $12.30 | 3,864,144 |
| 2022-11-07 | $11.47 | $12.14 | $10.80 | $11.85 | $11.85 | 7,843,488 |
| 2022-11-04 | $10.98 | $11.41 | $10.15 | $10.74 | $10.74 | 5,421,296 |
| 2022-11-03 | $10.50 | $11.19 | $9.54 | $10.74 | $10.74 | 7,050,810 |
| 2022-11-02 | $13.41 | $13.55 | $10.00 | $10.53 | $10.53 | 28,099,564 |
| 2022-11-01 | $19.14 | $19.35 | $17.77 | $17.99 | $17.99 | 4,241,804 |
| 2022-10-31 | $18.56 | $19.39 | $18.31 | $18.87 | $18.87 | 5,999,064 |
| 2022-10-28 | $18.34 | $18.83 | $17.60 | $18.50 | $18.50 | 2,817,574 |
| 2022-10-27 | $18.04 | $18.34 | $17.44 | $18.10 | $18.10 | 2,810,169 |
| 2022-10-26 | $17.58 | $18.85 | $17.35 | $17.88 | $17.88 | 3,818,089 |
| 2022-10-25 | $15.82 | $17.69 | $15.82 | $17.52 | $17.52 | 2,696,031 |
| 2022-10-24 | $16.38 | $16.42 | $15.32 | $15.82 | $15.82 | 2,019,442 |
| 2022-10-21 | $15.76 | $16.72 | $15.34 | $16.48 | $16.48 | 2,055,171 |
| 2022-10-20 | $16.21 | $16.78 | $15.73 | $15.91 | $15.91 | 2,583,128 |
| 2022-10-19 | $16.52 | $16.69 | $16.01 | $16.33 | $16.33 | 2,794,230 |
| 2022-10-18 | $18.11 | $18.35 | $16.76 | $16.97 | $16.97 | 2,656,073 |
| 2022-10-17 | $17.05 | $17.64 | $16.95 | $17.35 | $17.35 | 1,832,943 |
| 2022-10-14 | $17.65 | $18.23 | $16.38 | $16.44 | $16.44 | 2,462,268 |
| 2022-10-13 | $16.70 | $17.74 | $16.31 | $17.56 | $17.56 | 3,862,543 |
| 2022-10-12 | $18.32 | $18.33 | $17.08 | $17.33 | $17.33 | 3,166,837 |
| 2022-10-11 | $18.31 | $18.73 | $17.29 | $18.23 | $18.23 | 3,018,754 |
| 2022-10-10 | $18.89 | $19.33 | $17.78 | $18.40 | $18.40 | 2,276,144 |
| 2022-10-07 | $19.30 | $19.59 | $18.47 | $18.93 | $18.93 | 2,359,277 |
| 2022-10-06 | $19.88 | $21.10 | $19.64 | $19.68 | $19.68 | 3,042,835 |
| 2022-10-05 | $19.87 | $20.07 | $19.02 | $19.86 | $19.86 | 2,756,109 |
| 2022-10-04 | $19.81 | $20.82 | $19.63 | $20.42 | $20.42 | 3,541,661 |
| 2022-10-03 | $18.46 | $19.53 | $17.44 | $18.98 | $18.98 | 3,546,735 |
| 2022-09-30 | $17.27 | $18.79 | $17.11 | $18.34 | $18.34 | 3,501,021 |
| 2022-09-29 | $18.51 | $18.64 | $16.87 | $17.49 | $17.49 | 4,423,949 |
| 2022-09-28 | $18.40 | $19.12 | $18.24 | $18.95 | $18.95 | 3,634,074 |
| 2022-09-27 | $18.19 | $18.89 | $17.80 | $18.17 | $18.17 | 3,520,791 |
| 2022-09-26 | $18.25 | $19.32 | $17.62 | $17.69 | $17.69 | 4,104,879 |
| 2022-09-23 | $18.83 | $19.23 | $17.89 | $18.52 | $18.52 | 5,172,474 |
| 2022-09-22 | $21.74 | $21.79 | $18.84 | $19.79 | $19.79 | 6,676,065 |
| 2022-09-21 | $22.25 | $23.21 | $21.20 | $21.88 | $21.88 | 3,931,223 |
| 2022-09-20 | $22.93 | $23.75 | $21.76 | $22.22 | $22.22 | 4,934,113 |
| 2022-09-19 | $21.15 | $22.99 | $20.95 | $22.79 | $22.79 | 3,617,869 |
| 2022-09-16 | $23.67 | $23.78 | $21.38 | $21.74 | $21.74 | 6,793,796 |
| 2022-09-15 | $23.56 | $26.30 | $23.19 | $24.48 | $24.48 | 9,295,771 |
| 2022-09-14 | $21.49 | $24.34 | $20.87 | $23.80 | $23.80 | 6,938,536 |
| 2022-09-13 | $20.46 | $21.97 | $20.09 | $21.72 | $21.72 | 4,474,021 |
| 2022-09-12 | $21.15 | $22.30 | $20.42 | $22.26 | $22.26 | 3,660,910 |
| 2022-09-09 | $19.49 | $21.39 | $19.40 | $21.06 | $21.06 | 3,938,181 |
| 2022-09-08 | $21.07 | $21.28 | $18.81 | $19.42 | $19.42 | 4,213,578 |
| 2022-09-07 | $18.96 | $20.29 | $18.80 | $20.08 | $20.08 | 4,781,875 |
| 2022-09-06 | $19.65 | $19.70 | $18.33 | $18.96 | $18.96 | 4,430,557 |
| 2022-09-02 | $20.15 | $20.34 | $19.02 | $19.43 | $19.43 | 3,709,817 |
| 2022-09-01 | $21.55 | $21.60 | $18.75 | $19.92 | $19.92 | 7,045,997 |
| 2022-08-31 | $23.21 | $23.43 | $21.67 | $22.12 | $22.12 | 4,681,482 |
| 2022-08-30 | $22.80 | $23.31 | $21.45 | $23.29 | $23.29 | 4,865,740 |
| 2022-08-29 | $22.00 | $23.66 | $21.33 | $22.43 | $22.43 | 4,608,404 |
| 2022-08-26 | $24.62 | $24.84 | $21.91 | $22.51 | $22.51 | 6,904,830 |
| 2022-08-25 | $25.25 | $26.17 | $23.55 | $24.19 | $24.19 | 12,127,637 |
| 2022-08-24 | $22.25 | $24.87 | $21.67 | $24.61 | $24.61 | 11,691,754 |
| 2022-08-23 | $21.56 | $21.70 | $20.20 | $21.33 | $21.33 | 5,975,608 |
| 2022-08-22 | $19.41 | $21.77 | $18.70 | $20.73 | $20.73 | 9,397,206 |
| 2022-08-19 | $19.23 | $19.55 | $18.00 | $19.06 | $19.06 | 4,099,862 |
| 2022-08-18 | $21.40 | $21.73 | $19.25 | $20.01 | $20.01 | 5,702,757 |
| 2022-08-17 | $24.33 | $25.00 | $20.51 | $21.41 | $21.41 | 7,867,853 |
| 2022-08-16 | $24.83 | $26.09 | $24.14 | $24.96 | $24.96 | 5,251,162 |
| 2022-08-15 | $22.98 | $25.08 | $22.27 | $24.83 | $24.83 | 6,913,913 |
| 2022-08-12 | $21.28 | $23.12 | $19.97 | $22.75 | $22.75 | 7,186,931 |
| 2022-08-11 | $20.04 | $21.89 | $18.42 | $21.13 | $21.13 | 15,467,648 |
| 2022-08-10 | $15.08 | $16.33 | $14.40 | $16.15 | $16.15 | 5,246,919 |
| 2022-08-09 | $14.60 | $15.10 | $14.23 | $14.41 | $14.41 | 4,300,111 |
| 2022-08-08 | $14.68 | $14.99 | $13.35 | $13.70 | $13.70 | 2,592,253 |
| 2022-08-05 | $13.97 | $14.65 | $13.80 | $14.41 | $14.41 | 3,202,740 |
| 2022-08-04 | $13.60 | $13.93 | $13.49 | $13.88 | $13.88 | 1,270,980 |
| 2022-08-03 | $13.41 | $13.82 | $13.21 | $13.51 | $13.51 | 1,898,040 |
| 2022-08-02 | $13.26 | $13.86 | $13.23 | $13.33 | $13.33 | 1,904,587 |
| 2022-08-01 | $13.30 | $13.60 | $12.85 | $13.50 | $13.50 | 2,367,869 |
| 2022-07-29 | $12.08 | $13.45 | $11.74 | $13.32 | $13.32 | 3,677,682 |
| 2022-07-28 | $11.35 | $11.88 | $11.13 | $11.86 | $11.86 | 1,666,943 |
| 2022-07-27 | $10.42 | $11.09 | $10.28 | $10.98 | $10.98 | 1,612,629 |
| 2022-07-26 | $10.55 | $10.60 | $10.09 | $10.18 | $10.18 | 1,063,254 |
| 2022-07-25 | $10.76 | $10.86 | $10.47 | $10.67 | $10.67 | 688,391 |
| 2022-07-22 | $11.42 | $11.53 | $10.67 | $10.78 | $10.78 | 1,082,590 |
| 2022-07-21 | $11.47 | $11.57 | $10.94 | $11.34 | $11.34 | 1,112,175 |
| 2022-07-20 | $11.25 | $11.65 | $9.96 | $11.51 | $11.51 | 3,600,248 |
| 2022-07-19 | $10.51 | $11.23 | $10.50 | $11.17 | $11.17 | 1,618,134 |
| 2022-07-18 | $10.34 | $10.85 | $10.06 | $10.41 | $10.41 | 1,916,302 |
| 2022-07-15 | $9.70 | $9.99 | $9.19 | $9.93 | $9.93 | 1,880,123 |
| 2022-07-14 | $9.08 | $9.63 | $8.96 | $9.61 | $9.61 | 1,632,332 |
| 2022-07-13 | $8.56 | $9.51 | $8.46 | $9.26 | $9.26 | 2,933,374 |
| 2022-07-12 | $8.57 | $8.81 | $8.17 | $8.80 | $8.80 | 2,167,048 |
| 2022-07-11 | $9.12 | $9.24 | $8.53 | $8.58 | $8.58 | 1,754,638 |
| 2022-07-08 | $9.13 | $9.55 | $8.99 | $9.30 | $9.30 | 1,531,574 |
| 2022-07-07 | $8.75 | $9.38 | $8.71 | $9.29 | $9.29 | 2,344,226 |
| 2022-07-06 | $8.67 | $8.95 | $8.37 | $8.68 | $8.68 | 1,561,392 |
| 2022-07-05 | $8.51 | $8.71 | $8.17 | $8.68 | $8.68 | 2,541,327 |
| 2022-07-01 | $8.98 | $9.25 | $8.66 | $8.72 | $8.72 | 1,863,309 |
| 2022-06-30 | $8.78 | $9.13 | $8.68 | $8.91 | $8.91 | 2,414,644 |
| 2022-06-29 | $9.61 | $9.61 | $8.76 | $8.89 | $8.89 | 2,072,020 |
| 2022-06-28 | $10.29 | $10.51 | $9.67 | $9.71 | $9.71 | 1,753,188 |
| 2022-06-27 | $10.49 | $10.66 | $10.05 | $10.28 | $10.28 | 1,682,997 |
| 2022-06-24 | $11.07 | $11.13 | $10.28 | $10.40 | $10.40 | 17,146,782 |
| 2022-06-23 | $11.07 | $11.34 | $10.80 | $10.90 | $10.90 | 3,161,352 |
| 2022-06-22 | $10.92 | $11.35 | $10.78 | $11.07 | $11.07 | 3,516,891 |
| 2022-06-21 | $11.42 | $11.98 | $11.03 | $11.15 | $11.15 | 3,655,266 |
| 2022-06-17 | $10.77 | $11.39 | $10.77 | $11.12 | $11.12 | 5,319,449 |
| 2022-06-16 | $10.68 | $11.02 | $10.40 | $10.78 | $10.78 | 3,224,402 |
| 2022-06-15 | $10.87 | $11.46 | $10.84 | $11.04 | $11.04 | 4,366,972 |
| 2022-06-14 | $11.48 | $11.62 | $10.52 | $10.71 | $10.71 | 2,442,605 |
| 2022-06-13 | $11.09 | $11.43 | $10.78 | $11.31 | $11.31 | 2,310,922 |
| 2022-06-10 | $12.14 | $12.42 | $11.52 | $11.65 | $11.65 | 1,324,664 |
| 2022-06-09 | $13.32 | $13.58 | $12.43 | $12.52 | $12.52 | 1,586,264 |
| 2022-06-08 | $13.22 | $14.02 | $13.12 | $13.49 | $13.49 | 1,421,032 |
| 2022-06-07 | $13.10 | $13.67 | $12.67 | $13.37 | $13.37 | 2,090,676 |
| 2022-06-06 | $13.26 | $14.21 | $13.20 | $13.41 | $13.41 | 3,591,794 |
| 2022-06-03 | $12.62 | $12.90 | $12.39 | $12.75 | $12.75 | 1,257,001 |
| 2022-06-02 | $12.03 | $13.13 | $12.00 | $12.89 | $12.89 | 1,941,786 |
| 2022-06-01 | $12.11 | $12.47 | $11.62 | $12.10 | $12.10 | 2,300,055 |
| 2022-05-31 | $12.17 | $12.58 | $11.50 | $12.03 | $12.03 | 2,944,422 |
| 2022-05-27 | $10.97 | $12.30 | $10.96 | $12.28 | $12.28 | 2,224,061 |
| 2022-05-26 | $10.00 | $11.06 | $9.83 | $10.85 | $10.85 | 2,066,857 |
| 2022-05-25 | $9.32 | $10.02 | $9.30 | $9.92 | $9.92 | 1,564,032 |
| 2022-05-24 | $9.23 | $9.54 | $8.96 | $9.46 | $9.46 | 1,617,372 |
| 2022-05-23 | $9.44 | $9.44 | $8.94 | $9.23 | $9.23 | 1,339,530 |
| 2022-05-20 | $9.85 | $10.03 | $8.88 | $9.31 | $9.31 | 2,028,316 |
| 2022-05-19 | $9.12 | $9.88 | $9.07 | $9.74 | $9.74 | 3,278,336 |
| 2022-05-18 | $9.10 | $10.25 | $8.98 | $9.18 | $9.18 | 4,649,910 |
| 2022-05-17 | $8.74 | $9.17 | $8.52 | $9.05 | $9.05 | 1,991,580 |
| 2022-05-16 | $8.73 | $8.74 | $8.10 | $8.22 | $8.22 | 2,650,975 |
| 2022-05-13 | $8.57 | $9.19 | $8.50 | $8.78 | $8.78 | 1,923,586 |
| 2022-05-12 | $8.27 | $9.29 | $7.26 | $8.23 | $8.23 | 3,136,171 |
| 2022-05-11 | $7.89 | $8.27 | $7.49 | $7.51 | $7.51 | 1,775,157 |
| 2022-05-10 | $9.25 | $9.45 | $7.90 | $7.97 | $7.97 | 2,536,660 |
| 2022-05-09 | $10.00 | $10.08 | $8.83 | $9.02 | $9.02 | 2,210,905 |
| 2022-05-06 | $10.13 | $10.55 | $9.82 | $10.34 | $10.34 | 1,916,052 |
| 2022-05-05 | $10.94 | $11.04 | $10.36 | $10.39 | $10.39 | 2,176,729 |
| 2022-05-04 | $10.68 | $11.14 | $9.95 | $11.02 | $11.02 | 2,638,664 |
| 2022-05-03 | $9.19 | $12.19 | $9.19 | $10.68 | $10.68 | 17,675,376 |
| 2022-05-02 | $9.01 | $9.15 | $8.76 | $8.93 | $8.93 | 2,011,863 |
| 2022-04-29 | $9.32 | $9.59 | $8.99 | $9.04 | $9.04 | 642,696 |
| 2022-04-28 | $9.30 | $9.61 | $8.82 | $9.46 | $9.46 | 843,715 |
| 2022-04-27 | $9.10 | $9.54 | $9.06 | $9.22 | $9.22 | 638,219 |
| 2022-04-26 | $9.75 | $9.86 | $9.13 | $9.15 | $9.15 | 886,291 |
| 2022-04-25 | $9.63 | $10.08 | $9.60 | $9.92 | $9.92 | 1,030,179 |
| 2022-04-22 | $9.90 | $10.15 | $9.52 | $9.82 | $9.82 | 942,968 |
| 2022-04-21 | $10.99 | $11.16 | $9.91 | $9.96 | $9.96 | 1,443,637 |
| 2022-04-20 | $11.27 | $11.30 | $10.71 | $10.78 | $10.78 | 713,783 |
| 2022-04-19 | $10.89 | $11.46 | $10.85 | $11.16 | $11.16 | 796,845 |
| 2022-04-18 | $11.15 | $11.28 | $10.70 | $10.91 | $10.91 | 871,369 |
| 2022-04-14 | $11.79 | $11.79 | $11.14 | $11.18 | $11.18 | 695,039 |
| 2022-04-13 | $11.26 | $11.87 | $11.22 | $11.71 | $11.71 | 786,836 |
| 2022-04-12 | $11.83 | $12.08 | $11.29 | $11.39 | $11.39 | 1,150,148 |
| 2022-04-11 | $12.20 | $12.20 | $11.52 | $11.60 | $11.60 | 858,065 |
| 2022-04-08 | $12.33 | $12.43 | $11.81 | $12.00 | $12.00 | 1,306,796 |
| 2022-04-07 | $12.88 | $13.08 | $12.12 | $12.42 | $12.42 | 1,020,225 |
| 2022-04-06 | $13.55 | $13.65 | $12.72 | $12.94 | $12.94 | 1,122,810 |
| 2022-04-05 | $14.78 | $14.94 | $13.53 | $13.75 | $13.75 | 1,203,293 |
| 2022-04-04 | $14.90 | $14.92 | $14.20 | $14.70 | $14.70 | 3,252,912 |
| 2022-04-01 | $14.70 | $15.07 | $14.25 | $14.74 | $14.74 | 1,170,850 |
| 2022-03-31 | $14.63 | $14.91 | $14.24 | $14.27 | $14.27 | 627,174 |
| 2022-03-30 | $14.52 | $15.58 | $14.47 | $14.71 | $14.71 | 1,487,936 |
| 2022-03-29 | $14.13 | $14.85 | $13.96 | $14.65 | $14.65 | 1,730,901 |
| 2022-03-28 | $14.15 | $14.48 | $13.36 | $13.77 | $13.77 | 800,584 |
| 2022-03-25 | $14.42 | $14.54 | $13.92 | $14.15 | $14.15 | 722,803 |
| 2022-03-24 | $14.59 | $15.16 | $13.88 | $14.48 | $14.48 | 1,086,100 |
| 2022-03-23 | $15.02 | $15.02 | $13.98 | $14.25 | $14.25 | 1,067,920 |
| 2022-03-22 | $15.27 | $15.59 | $15.00 | $15.16 | $15.16 | 905,549 |
| 2022-03-21 | $15.47 | $15.80 | $14.75 | $15.28 | $15.28 | 1,598,978 |
| 2022-03-18 | $14.48 | $15.55 | $14.43 | $15.47 | $15.47 | 1,264,488 |
| 2022-03-17 | $13.90 | $14.63 | $13.64 | $14.52 | $14.52 | 925,655 |
| 2022-03-16 | $13.23 | $14.18 | $13.17 | $13.93 | $13.93 | 872,828 |
| 2022-03-15 | $12.73 | $12.94 | $12.28 | $12.92 | $12.92 | 619,781 |
| 2022-03-14 | $14.17 | $14.17 | $12.56 | $12.67 | $12.67 | 1,304,112 |
| 2022-03-11 | $14.96 | $14.98 | $13.87 | $13.92 | $13.92 | 742,191 |
| 2022-03-10 | $14.27 | $14.61 | $13.89 | $14.26 | $14.26 | 623,131 |
| 2022-03-09 | $14.95 | $15.26 | $14.38 | $14.74 | $14.74 | 640,318 |
| 2022-03-08 | $13.32 | $15.07 | $13.12 | $14.56 | $14.56 | 2,092,953 |
| 2022-03-07 | $13.64 | $13.84 | $12.51 | $13.20 | $13.20 | 1,581,491 |
| 2022-03-04 | $15.45 | $15.88 | $12.50 | $13.36 | $13.36 | 4,033,177 |
| 2022-03-03 | $16.56 | $16.70 | $15.74 | $16.02 | $16.02 | 913,909 |
| 2022-03-02 | $16.31 | $16.76 | $16.03 | $16.44 | $16.44 | 734,720 |
| 2022-03-01 | $16.55 | $16.81 | $16.18 | $16.29 | $16.29 | 938,415 |
| 2022-02-28 | $15.61 | $17.00 | $15.61 | $16.66 | $16.66 | 1,283,453 |
| 2022-02-25 | $15.30 | $15.91 | $14.51 | $15.85 | $15.85 | 1,233,305 |
| 2022-02-24 | $12.98 | $15.42 | $12.85 | $15.35 | $15.35 | 1,598,904 |
| 2022-02-23 | $13.96 | $14.37 | $13.56 | $13.69 | $13.69 | 916,783 |
| 2022-02-22 | $14.23 | $14.65 | $13.67 | $13.76 | $13.76 | 704,636 |
| 2022-02-18 | $14.60 | $14.86 | $14.27 | $14.48 | $14.48 | 819,243 |
| 2022-02-17 | $15.56 | $15.89 | $14.43 | $14.61 | $14.61 | 715,874 |
| 2022-02-16 | $15.56 | $16.21 | $15.24 | $15.81 | $15.81 | 662,346 |
| 2022-02-15 | $15.30 | $16.02 | $15.30 | $15.86 | $15.86 | 821,048 |
| 2022-02-14 | $15.00 | $15.65 | $14.85 | $14.94 | $14.94 | 611,152 |
| 2022-02-11 | $15.97 | $16.29 | $14.70 | $15.01 | $15.01 | 917,555 |
| 2022-02-10 | $16.29 | $17.00 | $15.77 | $15.96 | $15.96 | 1,004,324 |
| 2022-02-09 | $16.35 | $16.99 | $16.32 | $16.63 | $16.63 | 1,276,973 |
| 2022-02-08 | $15.37 | $16.18 | $15.27 | $15.97 | $15.97 | 779,671 |
| 2022-02-07 | $15.62 | $15.97 | $15.13 | $15.39 | $15.39 | 602,695 |
| 2022-02-04 | $14.66 | $15.59 | $14.56 | $15.39 | $15.39 | 880,275 |
| 2022-02-03 | $15.15 | $15.72 | $14.69 | $14.87 | $14.87 | 456,440 |
| 2022-02-02 | $16.84 | $16.84 | $15.60 | $15.69 | $15.69 | 939,436 |
| 2022-02-01 | $16.30 | $16.78 | $15.60 | $16.67 | $16.67 | 906,940 |
| 2022-01-31 | $14.90 | $16.46 | $14.80 | $16.11 | $16.11 | 1,326,727 |
| 2022-01-28 | $13.72 | $14.90 | $13.23 | $14.83 | $14.83 | 1,797,795 |
| 2022-01-27 | $14.95 | $14.96 | $13.50 | $13.68 | $13.68 | 1,511,709 |
| 2022-01-26 | $15.30 | $15.79 | $14.43 | $14.66 | $14.66 | 1,281,862 |
| 2022-01-25 | $15.43 | $16.15 | $14.42 | $14.69 | $14.69 | 1,449,004 |
| 2022-01-24 | $15.50 | $16.14 | $14.39 | $15.99 | $15.99 | 2,558,447 |
| 2022-01-21 | $16.49 | $16.91 | $15.73 | $16.15 | $16.15 | 1,329,516 |
| 2022-01-20 | $17.53 | $18.23 | $16.69 | $16.71 | $16.71 | 953,319 |
| 2022-01-19 | $17.41 | $17.86 | $17.00 | $17.11 | $17.11 | 984,051 |
| 2022-01-18 | $18.45 | $18.56 | $17.31 | $17.38 | $17.38 | 1,242,788 |
| 2022-01-14 | $18.66 | $19.40 | $18.09 | $19.08 | $19.08 | 1,289,932 |
| 2022-01-13 | $20.00 | $20.17 | $18.59 | $18.70 | $18.70 | 786,135 |
| 2022-01-12 | $20.40 | $21.64 | $19.96 | $19.98 | $19.98 | 1,253,474 |
| 2022-01-11 | $18.58 | $20.46 | $18.32 | $20.23 | $20.23 | 1,892,905 |
| 2022-01-10 | $19.50 | $19.54 | $18.46 | $19.33 | $19.33 | 1,435,154 |
| 2022-01-07 | $21.00 | $21.55 | $19.50 | $19.78 | $19.78 | 2,037,396 |
| 2022-01-06 | $21.40 | $22.00 | $20.24 | $21.06 | $21.06 | 1,673,612 |
| 2022-01-05 | $24.50 | $24.77 | $21.22 | $21.34 | $21.34 | 1,861,573 |
| 2022-01-04 | $27.84 | $27.84 | $24.20 | $24.27 | $24.27 | 1,688,035 |
| 2022-01-03 | $28.14 | $28.17 | $25.63 | $27.16 | $27.16 | 1,298,068 |
| 2021-12-31 | $26.07 | $28.13 | $25.84 | $27.28 | $27.28 | 927,463 |
| 2021-12-30 | $24.06 | $26.49 | $23.65 | $26.28 | $26.28 | 1,753,164 |
| 2021-12-29 | $26.22 | $26.47 | $23.54 | $24.08 | $24.08 | 1,630,966 |
| 2021-12-28 | $25.70 | $26.81 | $25.55 | $26.62 | $26.62 | 719,137 |
| 2021-12-27 | $27.00 | $27.00 | $24.75 | $25.99 | $25.99 | 972,683 |
| 2021-12-23 | $25.36 | $26.80 | $24.21 | $26.68 | $26.68 | 1,137,378 |
| 2021-12-22 | $24.89 | $26.03 | $24.48 | $25.43 | $25.43 | 880,282 |
| 2021-12-21 | $25.29 | $25.68 | $23.85 | $24.85 | $24.85 | 1,250,974 |
| 2021-12-20 | $25.10 | $25.68 | $24.24 | $24.91 | $24.91 | 1,004,461 |
| 2021-12-17 | $24.51 | $26.60 | $24.02 | $25.91 | $25.91 | 1,234,016 |
| 2021-12-16 | $26.60 | $27.16 | $24.66 | $25.05 | $25.05 | 1,232,815 |
| 2021-12-15 | $26.74 | $27.36 | $25.08 | $26.51 | $26.51 | 1,710,035 |
| 2021-12-14 | $26.00 | $27.29 | $25.44 | $26.96 | $26.96 | 1,339,773 |
| 2021-12-13 | $28.22 | $28.71 | $25.31 | $26.48 | $26.48 | 2,242,704 |
| 2021-12-10 | $31.20 | $31.61 | $28.02 | $28.51 | $28.51 | 1,090,626 |
| 2021-12-09 | $32.98 | $33.48 | $30.81 | $31.10 | $31.10 | 580,034 |
| 2021-12-08 | $32.58 | $34.28 | $32.40 | $33.20 | $33.20 | 694,861 |
| 2021-12-07 | $32.84 | $34.41 | $32.50 | $33.17 | $33.17 | 1,045,876 |
| 2021-12-06 | $30.82 | $31.94 | $27.37 | $31.53 | $31.53 | 1,476,037 |
| 2021-12-03 | $34.00 | $34.44 | $29.00 | $29.65 | $29.65 | 1,601,307 |
| 2021-12-02 | $33.90 | $35.09 | $32.40 | $33.71 | $33.71 | 993,164 |
| 2021-12-01 | $36.25 | $36.72 | $32.72 | $33.05 | $33.05 | 1,134,095 |
| 2021-11-30 | $35.50 | $36.99 | $33.07 | $35.00 | $35.00 | 1,646,679 |
| 2021-11-29 | $35.24 | $36.18 | $33.89 | $35.72 | $35.72 | 531,324 |
| 2021-11-26 | $34.29 | $35.32 | $33.40 | $34.87 | $34.87 | 481,421 |
| 2021-11-24 | $34.39 | $35.85 | $33.45 | $35.52 | $35.52 | 697,721 |
| 2021-11-23 | $35.23 | $36.36 | $32.64 | $34.39 | $34.39 | 885,440 |
| 2021-11-22 | $36.14 | $39.48 | $34.23 | $35.04 | $35.04 | 1,472,997 |
| 2021-11-19 | $35.44 | $36.21 | $34.54 | $35.82 | $35.82 | 1,045,306 |
| 2021-11-18 | $33.83 | $35.80 | $32.89 | $35.55 | $35.55 | 1,018,137 |
| 2021-11-17 | $35.34 | $35.99 | $34.01 | $34.69 | $34.69 | 970,004 |
| 2021-11-16 | $32.59 | $35.43 | $32.04 | $35.34 | $35.34 | 1,340,153 |
| 2021-11-15 | $33.89 | $33.89 | $31.41 | $32.61 | $32.61 | 1,029,790 |
| 2021-11-12 | $32.42 | $34.25 | $31.63 | $33.78 | $33.78 | 977,761 |
| 2021-11-11 | $30.50 | $32.69 | $29.00 | $32.42 | $32.42 | 1,050,702 |
| 2021-11-10 | $29.77 | $30.62 | $28.30 | $29.22 | $29.22 | 1,149,780 |
| 2021-11-09 | $34.80 | $34.80 | $28.61 | $29.70 | $29.70 | 1,362,384 |
| 2021-11-08 | $30.31 | $32.28 | $29.72 | $30.97 | $30.97 | 975,266 |
| 2021-11-05 | $30.95 | $30.95 | $29.10 | $29.56 | $29.56 | 818,524 |
| 2021-11-04 | $32.31 | $33.41 | $29.71 | $30.59 | $30.59 | 1,421,157 |
| 2021-11-03 | $30.41 | $33.17 | $29.83 | $32.12 | $32.12 | 1,792,375 |
| 2021-11-02 | $27.48 | $31.01 | $27.09 | $30.43 | $30.43 | 1,896,601 |
| 2021-11-01 | $26.86 | $28.07 | $26.56 | $27.38 | $27.38 | 1,226,646 |
| 2021-10-29 | $26.09 | $26.95 | $25.89 | $26.40 | $26.40 | 730,757 |
| 2021-10-28 | $24.14 | $26.57 | $24.03 | $26.47 | $26.47 | 876,127 |
| 2021-10-27 | $24.40 | $25.68 | $23.95 | $24.02 | $24.02 | 508,761 |
| 2021-10-26 | $24.79 | $24.90 | $23.74 | $24.39 | $24.39 | 828,745 |
| 2021-10-25 | $23.90 | $25.04 | $23.53 | $24.65 | $24.65 | 637,677 |
| 2021-10-22 | $24.00 | $24.54 | $22.79 | $23.61 | $23.61 | 741,038 |
| 2021-10-21 | $23.50 | $24.11 | $23.09 | $24.09 | $24.09 | 810,398 |
| 2021-10-20 | $21.97 | $24.15 | $20.99 | $23.71 | $23.71 | 2,080,446 |
| 2021-10-19 | $20.96 | $21.77 | $20.53 | $21.36 | $21.36 | 775,440 |
| 2021-10-18 | $20.63 | $20.95 | $20.18 | $20.84 | $20.84 | 584,496 |
| 2021-10-15 | $20.05 | $21.51 | $20.00 | $20.88 | $20.88 | 1,151,076 |
| 2021-10-14 | $20.54 | $20.86 | $19.81 | $20.00 | $20.00 | 390,563 |
| 2021-10-13 | $21.04 | $21.31 | $20.28 | $20.39 | $20.39 | 865,978 |
| 2021-10-12 | $20.91 | $21.53 | $20.52 | $21.20 | $21.20 | 642,361 |
| 2021-10-11 | $21.84 | $21.84 | $20.46 | $20.62 | $20.62 | 667,056 |
| 2021-10-08 | $21.49 | $22.73 | $21.22 | $21.38 | $21.38 | 1,069,798 |
| 2021-10-07 | $20.45 | $21.57 | $20.30 | $21.51 | $21.51 | 959,193 |
| 2021-10-06 | $19.25 | $20.55 | $19.22 | $20.29 | $20.29 | 933,045 |
| 2021-10-05 | $19.38 | $20.09 | $19.10 | $19.51 | $19.51 | 626,805 |
| 2021-10-04 | $18.62 | $19.74 | $18.53 | $19.35 | $19.35 | 1,060,198 |
| 2021-10-01 | $18.94 | $19.22 | $18.54 | $18.82 | $18.82 | 501,987 |
| 2021-09-30 | $19.61 | $19.66 | $18.56 | $18.89 | $18.89 | 567,946 |
| 2021-09-29 | $20.38 | $20.88 | $18.90 | $19.09 | $19.09 | 3,366,860 |
| 2021-09-28 | $20.99 | $21.64 | $20.10 | $20.37 | $20.37 | 2,441,880 |
| 2021-09-27 | $19.92 | $21.45 | $19.85 | $21.05 | $21.05 | 1,959,731 |
| 2021-09-24 | $19.71 | $20.00 | $19.53 | $19.74 | $19.74 | 1,079,826 |
| 2021-09-23 | $18.08 | $20.09 | $18.00 | $19.99 | $19.99 | 3,249,491 |
| 2021-09-22 | $16.19 | $17.98 | $15.79 | $17.69 | $17.69 | 1,215,511 |
| 2021-09-21 | $16.53 | $16.53 | $15.55 | $15.92 | $15.92 | 588,424 |
| 2021-09-20 | $15.89 | $16.42 | $15.12 | $16.27 | $16.27 | 895,606 |
| 2021-09-17 | $15.99 | $16.79 | $15.79 | $16.02 | $16.02 | 6,615,809 |
| 2021-09-16 | $16.17 | $16.72 | $15.75 | $16.13 | $16.13 | 704,127 |
| 2021-09-15 | $15.84 | $16.33 | $15.51 | $16.20 | $16.20 | 824,300 |
| 2021-09-14 | $16.05 | $16.50 | $15.41 | $15.92 | $15.92 | 937,305 |
| 2021-09-13 | $16.49 | $16.79 | $15.67 | $16.14 | $16.14 | 693,010 |
| 2021-09-10 | $16.39 | $16.82 | $16.35 | $16.43 | $16.43 | 891,061 |
| 2021-09-09 | $16.20 | $16.84 | $16.03 | $16.37 | $16.37 | 882,267 |
| 2021-09-08 | $15.71 | $16.29 | $15.52 | $16.06 | $16.06 | 752,607 |
| 2021-09-07 | $17.60 | $17.91 | $15.03 | $15.95 | $15.95 | 2,629,189 |
| 2021-09-03 | $17.18 | $17.67 | $17.09 | $17.57 | $17.57 | 508,398 |
| 2021-09-02 | $16.97 | $17.40 | $16.30 | $17.22 | $17.22 | 839,416 |
| 2021-09-01 | $15.54 | $17.44 | $15.35 | $16.78 | $16.78 | 1,539,419 |
| 2021-08-31 | $15.40 | $15.64 | $15.25 | $15.53 | $15.53 | 897,379 |
| 2021-08-30 | $15.87 | $15.91 | $15.31 | $15.46 | $15.46 | 659,371 |
| 2021-08-27 | $15.22 | $15.79 | $15.21 | $15.67 | $15.67 | 1,106,651 |
| 2021-08-26 | $15.12 | $15.50 | $14.89 | $15.24 | $15.24 | 922,211 |
| 2021-08-25 | $15.73 | $15.75 | $14.50 | $15.05 | $15.05 | 2,954,022 |
| 2021-08-24 | $14.22 | $15.20 | $14.14 | $15.05 | $15.05 | 1,150,311 |
| 2021-08-23 | $14.22 | $14.22 | $13.72 | $14.21 | $14.21 | 1,207,054 |
| 2021-08-20 | $14.11 | $14.21 | $13.72 | $13.99 | $13.99 | 397,441 |
| 2021-08-19 | $13.50 | $14.08 | $13.50 | $14.01 | $14.01 | 381,872 |
| 2021-08-18 | $13.65 | $13.93 | $13.30 | $13.67 | $13.67 | 778,304 |
| 2021-08-17 | $14.83 | $14.97 | $13.55 | $13.75 | $13.75 | 1,228,454 |
| 2021-08-16 | $14.53 | $14.72 | $14.06 | $14.48 | $14.48 | 546,043 |
| 2021-08-13 | $14.92 | $15.14 | $14.27 | $14.59 | $14.59 | 1,113,235 |
| 2021-08-12 | $14.38 | $15.04 | $14.11 | $14.60 | $14.60 | 1,389,146 |
| 2021-08-11 | $15.30 | $15.38 | $13.75 | $14.44 | $14.44 | 2,261,158 |
| 2021-08-10 | $14.89 | $15.14 | $14.20 | $14.79 | $14.79 | 2,619,935 |
| 2021-08-09 | $14.63 | $15.18 | $14.23 | $15.17 | $15.17 | 488,586 |
| 2021-08-06 | $15.11 | $15.90 | $13.75 | $14.80 | $14.80 | 1,225,137 |
| 2021-08-05 | $15.03 | $15.32 | $14.62 | $15.31 | $15.31 | 460,176 |
| 2021-08-04 | $15.26 | $15.70 | $14.59 | $14.75 | $14.75 | 509,096 |
| 2021-08-03 | $15.99 | $16.41 | $15.17 | $15.46 | $15.46 | 447,518 |
| 2021-08-02 | $16.70 | $17.05 | $15.91 | $16.02 | $16.02 | 464,635 |
| 2021-07-30 | $16.26 | $16.72 | $16.02 | $16.51 | $16.51 | 328,140 |
| 2021-07-29 | $16.35 | $16.74 | $15.50 | $16.57 | $16.57 | 447,034 |
| 2021-07-28 | $15.58 | $16.54 | $15.04 | $16.36 | $16.36 | 684,674 |
| 2021-07-27 | $16.10 | $16.19 | $15.11 | $15.57 | $15.57 | 417,449 |
| 2021-07-26 | $17.01 | $17.38 | $15.34 | $16.10 | $16.10 | 914,428 |
| 2021-07-23 | $18.23 | $18.25 | $16.56 | $17.11 | $17.11 | 762,582 |
| 2021-07-22 | $18.10 | $19.12 | $17.51 | $17.73 | $17.73 | 770,606 |
| 2021-07-21 | $19.99 | $20.50 | $17.79 | $18.00 | $18.00 | 1,232,532 |
| 2021-07-20 | $18.91 | $19.64 | $18.62 | $19.08 | $19.08 | 384,185 |
| 2021-07-19 | $17.51 | $18.71 | $17.10 | $18.56 | $18.56 | 475,600 |
| 2021-07-16 | $18.87 | $19.89 | $17.00 | $17.70 | $17.70 | 1,161,927 |
| 2021-07-15 | $21.50 | $22.00 | $16.71 | $17.73 | $17.73 | 877,800 |
| 2021-07-14 | $21.30 | $21.66 | $20.10 | $20.36 | $20.36 | 138,369 |
| 2021-07-13 | $22.04 | $22.78 | $20.90 | $21.08 | $21.08 | 42,045 |
| 2021-07-12 | $22.75 | $22.97 | $21.50 | $21.84 | $21.84 | 172,686 |
| 2021-07-09 | $22.91 | $23.65 | $22.26 | $22.55 | $22.55 | 117,452 |
| 2021-07-08 | $20.62 | $23.08 | $20.51 | $22.47 | $22.47 | 201,233 |
| 2021-07-07 | $24.27 | $24.27 | $21.26 | $21.50 | $21.50 | 112,363 |
| 2021-07-06 | $25.15 | $25.15 | $23.10 | $23.30 | $23.30 | 170,254 |
| 2021-07-02 | $24.61 | $25.13 | $23.02 | $24.66 | $24.66 | 250,375 |
| 2021-07-01 | $23.96 | $24.78 | $23.64 | $24.59 | $24.59 | 412,216 |
| 2021-06-30 | $22.50 | $23.05 | $22.14 | $22.97 | $22.97 | 138,551 |
| 2021-06-29 | $21.15 | $22.54 | $20.86 | $22.54 | $22.54 | 396,195 |
| 2021-06-28 | $19.54 | $20.89 | $19.41 | $20.84 | $20.84 | 157,053 |
| 2021-06-25 | $19.17 | $19.50 | $19.14 | $19.37 | $19.37 | 46,648 |
| 2021-06-24 | $19.15 | $19.15 | $18.80 | $19.15 | $19.15 | 119,341 |
| 2021-06-23 | $18.90 | $19.55 | $18.72 | $19.15 | $19.15 | 96,618 |
| 2021-06-22 | $19.37 | $19.90 | $18.19 | $18.85 | $18.85 | 138,820 |
| 2021-06-21 | $19.44 | $19.72 | $19.11 | $19.39 | $19.39 | 63,602 |
| 2021-06-18 | $19.54 | $19.90 | $18.97 | $19.45 | $19.45 | 65,416 |
| 2021-06-17 | $19.60 | $19.91 | $18.80 | $19.75 | $19.75 | 73,355 |
| 2021-06-16 | $19.73 | $19.88 | $18.75 | $19.69 | $19.69 | 84,854 |
| 2021-06-15 | $18.53 | $19.88 | $18.35 | $19.65 | $19.65 | 94,678 |
| 2021-06-14 | $20.00 | $20.00 | $18.45 | $18.64 | $18.64 | 253,653 |
| 2021-06-11 | $19.15 | $20.04 | $18.93 | $20.00 | $20.00 | 244,442 |
| 2021-06-10 | $18.68 | $19.47 | $18.40 | $19.26 | $19.26 | 151,607 |
| 2021-06-09 | $19.00 | $19.00 | $17.52 | $18.39 | $18.39 | 380,289 |
| 2021-06-08 | $16.06 | $19.04 | $16.02 | $18.90 | $18.90 | 499,802 |
| 2021-06-07 | $15.07 | $16.10 | $15.07 | $16.10 | $16.10 | 108,727 |
| 2021-06-04 | $14.96 | $15.27 | $14.53 | $15.02 | $15.02 | 34,449 |
| 2021-06-03 | $15.04 | $15.09 | $14.50 | $14.63 | $14.63 | 41,596 |
| 2021-06-02 | $14.52 | $15.73 | $14.50 | $15.02 | $15.02 | 108,428 |
| 2021-06-01 | $15.00 | $15.16 | $14.46 | $14.59 | $14.59 | 133,351 |
| 2021-05-28 | $14.94 | $15.50 | $14.47 | $14.96 | $14.96 | 81,672 |
| 2021-05-27 | $15.11 | $15.35 | $14.82 | $14.88 | $14.88 | 40,156 |
| 2021-05-26 | $15.07 | $15.40 | $14.71 | $14.98 | $14.98 | 142,580 |
| 2021-05-25 | $13.76 | $15.40 | $13.76 | $14.64 | $14.64 | 411,889 |
| 2021-05-24 | $12.90 | $13.60 | $12.90 | $13.56 | $13.56 | 152,426 |
| 2021-05-21 | $12.20 | $12.45 | $12.20 | $12.40 | $12.40 | 145,728 |
| 2021-05-20 | $12.18 | $12.68 | $12.00 | $12.10 | $12.10 | 58,587 |
| 2021-05-19 | $12.06 | $12.49 | $12.05 | $12.18 | $12.18 | 85,071 |
| 2021-05-18 | $12.37 | $12.38 | $12.05 | $12.20 | $12.20 | 55,429 |
| 2021-05-17 | $12.14 | $12.31 | $11.98 | $12.13 | $12.13 | 54,041 |
| 2021-05-14 | $12.27 | $12.55 | $11.98 | $12.08 | $12.08 | 67,316 |
| 2021-05-13 | $11.89 | $12.41 | $11.89 | $12.07 | $12.07 | 194,257 |
| 2021-05-12 | $12.47 | $12.52 | $11.65 | $11.91 | $11.91 | 156,547 |
| 2021-05-11 | $12.00 | $12.75 | $11.81 | $12.67 | $12.67 | 163,045 |
| 2021-05-10 | $13.26 | $13.27 | $12.50 | $12.50 | $12.50 | 100,848 |
| 2021-05-07 | $13.23 | $13.60 | $13.04 | $13.22 | $13.22 | 62,429 |
| 2021-05-06 | $13.33 | $13.33 | $13.00 | $13.09 | $13.09 | 193,359 |
| 2021-05-05 | $13.50 | $13.60 | $13.00 | $13.13 | $13.13 | 123,179 |
| 2021-05-04 | $13.30 | $13.66 | $13.06 | $13.61 | $13.61 | 131,638 |
| 2021-05-03 | $13.76 | $13.76 | $13.34 | $13.36 | $13.36 | 74,551 |
| 2021-04-30 | $13.26 | $13.84 | $13.26 | $13.81 | $13.81 | 76,253 |
| 2021-04-29 | $13.70 | $13.72 | $13.31 | $13.35 | $13.35 | 41,908 |
| 2021-04-28 | $13.71 | $13.71 | $13.21 | $13.50 | $13.50 | 109,852 |
| 2021-04-27 | $14.06 | $14.20 | $13.10 | $13.80 | $13.80 | 171,129 |
| 2021-04-26 | $13.35 | $14.41 | $13.13 | $14.19 | $14.19 | 182,920 |
| 2021-04-23 | $13.50 | $13.75 | $13.25 | $13.42 | $13.42 | 54,244 |
| 2021-04-22 | $13.30 | $13.75 | $13.10 | $13.31 | $13.31 | 269,546 |
| 2021-04-21 | $13.18 | $13.38 | $12.95 | $13.23 | $13.23 | 92,877 |
| 2021-04-20 | $14.15 | $14.36 | $12.88 | $13.18 | $13.18 | 354,929 |
| 2021-04-19 | $14.00 | $14.19 | $13.22 | $14.00 | $14.00 | 165,847 |
| 2021-04-16 | $14.85 | $14.95 | $14.12 | $14.19 | $14.19 | 156,093 |
| 2021-04-15 | $15.44 | $16.09 | $14.11 | $15.00 | $15.00 | 511,012 |
| 2021-04-14 | $16.25 | $17.00 | $15.01 | $15.39 | $15.39 | 349,745 |
| 2021-04-13 | $16.11 | $16.22 | $16.00 | $16.08 | $16.08 | 120,107 |
| 2021-04-12 | $17.00 | $17.17 | $16.00 | $16.11 | $16.11 | 191,812 |
| 2021-04-09 | $17.17 | $17.32 | $16.04 | $17.32 | $17.32 | 201,140 |
| 2021-04-08 | $14.12 | $17.87 | $13.90 | $17.49 | $17.49 | 868,288 |
| 2021-04-07 | $14.06 | $14.48 | $13.91 | $14.34 | $14.34 | 108,809 |
| 2021-04-06 | $13.89 | $14.14 | $13.38 | $13.97 | $13.97 | 157,759 |
| 2021-04-05 | $14.02 | $14.50 | $13.78 | $14.21 | $14.21 | 144,341 |
| 2021-04-01 | $13.61 | $14.38 | $13.61 | $14.07 | $14.07 | 161,602 |
| 2021-03-31 | $13.38 | $14.00 | $13.12 | $13.31 | $13.31 | 177,668 |
| 2021-03-30 | $13.40 | $13.60 | $12.85 | $13.10 | $13.10 | 992,111 |
| 2021-03-29 | $13.97 | $14.00 | $13.16 | $13.84 | $13.84 | 167,116 |
| 2021-03-26 | $13.40 | $13.91 | $13.30 | $13.91 | $13.91 | 132,107 |
| 2021-03-25 | $13.36 | $13.72 | $12.77 | $13.51 | $13.51 | 284,486 |
| 2021-03-24 | $13.81 | $15.03 | $13.67 | $13.86 | $13.86 | 397,566 |
| 2021-03-23 | $14.75 | $14.75 | $13.50 | $13.99 | $13.99 | 215,134 |
| 2021-03-22 | $14.40 | $14.82 | $14.05 | $14.24 | $14.24 | 179,311 |
| 2021-03-19 | $14.70 | $15.24 | $14.13 | $14.40 | $14.40 | 346,929 |
| 2021-03-18 | $14.58 | $15.13 | $14.56 | $15.07 | $15.07 | 158,239 |
| 2021-03-17 | $15.22 | $15.73 | $14.55 | $15.13 | $15.13 | 355,888 |
| 2021-03-16 | $16.15 | $16.15 | $15.61 | $15.87 | $15.87 | 129,997 |
| 2021-03-15 | $15.70 | $16.26 | $14.95 | $16.26 | $16.26 | 210,282 |
| 2021-03-12 | $14.59 | $15.45 | $14.25 | $15.36 | $15.36 | 200,661 |
| 2021-03-11 | $15.50 | $16.73 | $14.30 | $14.67 | $14.67 | 978,979 |
| 2021-03-10 | $14.39 | $14.68 | $14.07 | $14.22 | $14.22 | 224,606 |
| 2021-03-09 | $14.09 | $14.85 | $14.01 | $14.10 | $14.10 | 231,599 |
| 2021-03-08 | $14.44 | $14.93 | $13.62 | $13.78 | $13.78 | 830,979 |
| 2021-03-05 | $14.55 | $15.49 | $12.71 | $14.39 | $14.39 | 552,839 |
| 2021-03-04 | $16.40 | $16.71 | $13.05 | $14.88 | $14.88 | 886,405 |
| 2021-03-03 | $18.49 | $18.49 | $16.28 | $16.40 | $16.40 | 361,704 |
| 2021-03-02 | $19.18 | $19.60 | $17.56 | $18.14 | $18.14 | 308,402 |
| 2021-03-01 | $16.50 | $19.26 | $15.83 | $19.18 | $19.18 | 1,095,049 |
| 2021-02-26 | $16.12 | $17.42 | $15.16 | $15.31 | $15.31 | 505,791 |
| 2021-02-25 | $19.30 | $19.75 | $16.42 | $16.56 | $16.56 | 861,256 |
| 2021-02-24 | $20.45 | $21.86 | $18.12 | $19.91 | $19.91 | 684,830 |
| 2021-02-23 | $19.00 | $20.99 | $17.53 | $20.51 | $20.51 | 1,447,828 |
| 2021-02-22 | $20.00 | $28.50 | $19.00 | $20.80 | $20.80 | 20,183,942 |
| 2021-02-19 | $15.93 | $16.47 | $15.65 | $15.75 | $15.75 | 74,711 |
| 2021-02-18 | $16.50 | $16.88 | $15.61 | $15.94 | $15.94 | 44,440 |
| 2021-02-17 | $16.25 | $17.25 | $16.01 | $16.45 | $16.45 | 88,327 |
| 2021-02-16 | $16.00 | $17.40 | $15.91 | $16.00 | $16.00 | 52,498 |
| 2021-02-12 | $16.00 | $16.88 | $15.72 | $15.75 | $15.75 | 223,444 |
| 2021-02-11 | $15.93 | $16.87 | $15.50 | $15.95 | $15.95 | 86,728 |
| 2021-02-10 | $16.38 | $17.47 | $16.06 | $16.13 | $16.13 | 77,920 |
| 2021-02-09 | $16.73 | $16.80 | $15.99 | $16.57 | $16.57 | 30,704 |
| 2021-02-08 | $16.00 | $17.32 | $15.60 | $16.67 | $16.67 | 76,149 |
| 2021-02-05 | $15.55 | $16.00 | $15.00 | $15.98 | $15.98 | 71,001 |
| 2021-02-04 | $15.85 | $15.85 | $15.18 | $15.55 | $15.55 | 34,498 |
| 2021-02-03 | $15.25 | $16.49 | $14.78 | $15.75 | $15.75 | 112,353 |
| 2021-02-02 | $14.58 | $14.78 | $14.00 | $14.78 | $14.78 | 73,634 |
| 2021-02-01 | $13.64 | $14.40 | $13.30 | $14.26 | $14.26 | 72,952 |
| 2021-01-29 | $12.89 | $13.57 | $12.30 | $13.57 | $13.57 | 84,615 |
| 2021-01-28 | $12.32 | $13.07 | $12.25 | $12.67 | $12.67 | 134,392 |
| 2021-01-27 | $12.94 | $13.21 | $12.15 | $12.50 | $12.50 | 243,172 |
| 2021-01-26 | $14.05 | $14.95 | $12.76 | $13.04 | $13.04 | 187,598 |
| 2021-01-25 | $15.00 | $15.48 | $13.88 | $13.95 | $13.95 | 120,607 |
| 2021-01-22 | $15.57 | $15.59 | $14.50 | $15.00 | $15.00 | 166,916 |
| 2021-01-21 | $14.68 | $15.45 | $14.10 | $14.50 | $14.50 | 151,859 |
| 2021-01-20 | $14.35 | $14.99 | $13.95 | $14.39 | $14.39 | 76,726 |
| 2021-01-19 | $14.00 | $14.45 | $13.57 | $14.40 | $14.40 | 79,151 |
| 2021-01-15 | $13.88 | $13.96 | $13.15 | $13.79 | $13.79 | 91,692 |
| 2021-01-14 | $13.63 | $14.48 | $13.30 | $13.60 | $13.60 | 371,451 |
| 2021-01-13 | $13.93 | $14.46 | $13.11 | $13.38 | $13.38 | 170,903 |
| 2021-01-12 | $12.75 | $17.75 | $12.75 | $13.78 | $13.78 | 196,382 |
| 2021-01-11 | $13.26 | $14.00 | $12.04 | $12.67 | $12.67 | 128,556 |
| 2021-01-08 | $18.88 | $20.06 | $13.25 | $13.70 | $13.70 | 102,388 |
| 2021-01-07 | $13.02 | $14.33 | $12.82 | $13.93 | $13.93 | 20,545 |
| 2021-01-06 | $13.48 | $13.75 | $11.79 | $12.75 | $12.75 | 21,143 |
| 2021-01-05 | $13.50 | $19.02 | $12.55 | $12.55 | $12.55 | 7,014 |
Enovix Corporation (ENVX) News Headlines
.jpg)
Cramer's Lighting Round: Sell Aspen Aerogels
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 18, 2024Recent Enovix Corporation (ENVX) News
Similar Companies to Enovix Corporation (ENVX) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |