Faraday Future Intelligent Electric Inc - Units (1 Ord Share & 1 War) (PSACU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$17.08 ($0.09) 0.53%
Faraday Future Intelligent Electric Inc - Units (1 Ord Share & 1 War) - Daily Information
Click for more stock information on Faraday Future Intelligent Electric Inc - Units (1 Ord Share & 1 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.42 |
| Previous Close | $17.08 |
| High | $17.42 |
| Low | $17.08 |
| Adjusted Open | $17.42 |
| Previous Adjusted Close | $17.08 |
| Adjusted High | $17.42 |
| Adjusted Low | $17.08 |
Invest in Faraday Future Intelligent Electric Inc - Units (1 Ord Share & 1 War) (PSACU)
Historical Stock Data for Faraday Future Intelligent Electric Inc - Units (1 Ord Share & 1 War) (PSACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-21 | $17.42 | $17.42 | $17.08 | $17.08 | $17.08 | 1,854 |
| 2021-07-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 126 |
| 2021-07-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2021-07-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 134 |
| 2021-07-15 | $17.00 | $17.00 | $16.49 | $16.51 | $16.51 | 1,219 |
| 2021-07-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,025 |
| 2021-07-13 | $19.41 | $19.41 | $16.52 | $17.32 | $17.32 | 6,159 |
| 2021-07-12 | $19.00 | $19.00 | $17.66 | $18.57 | $18.57 | 2,932 |
| 2021-07-09 | $18.79 | $19.06 | $18.77 | $19.06 | $19.06 | 4,452 |
| 2021-07-08 | $17.56 | $18.84 | $17.56 | $18.25 | $18.25 | 1,112 |
| 2021-07-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1 |
| 2021-07-06 | $18.42 | $19.00 | $18.42 | $18.85 | $18.85 | 1,309 |
| 2021-07-02 | $18.70 | $18.70 | $18.52 | $18.53 | $18.53 | 865 |
| 2021-07-01 | $19.68 | $19.79 | $19.53 | $19.53 | $19.53 | 740 |
| 2021-06-30 | $20.39 | $20.50 | $19.59 | $19.79 | $19.79 | 2,721 |
| 2021-06-29 | $20.20 | $20.23 | $19.83 | $19.98 | $19.98 | 5,965 |
| 2021-06-28 | $21.63 | $21.63 | $20.72 | $20.91 | $20.91 | 4,239 |
| 2021-06-25 | $21.60 | $21.60 | $19.75 | $20.14 | $20.14 | 1,602 |
| 2021-06-24 | $19.00 | $20.17 | $19.00 | $19.73 | $19.73 | 4,128 |
| 2021-06-23 | $17.00 | $18.16 | $16.93 | $17.87 | $17.87 | 2,528 |
| 2021-06-22 | $16.50 | $17.00 | $16.50 | $16.85 | $16.85 | 564 |
| 2021-06-21 | $15.52 | $17.00 | $15.47 | $16.90 | $16.90 | 601 |
| 2021-06-18 | $15.41 | $15.41 | $15.12 | $15.12 | $15.12 | 302 |
| 2021-06-17 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 57 |
| 2021-06-16 | $15.22 | $15.22 | $15.18 | $15.18 | $15.18 | 203 |
| 2021-06-15 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 41 |
| 2021-06-14 | $16.20 | $16.81 | $16.20 | $16.81 | $16.81 | 458 |
| 2021-06-11 | $16.00 | $16.54 | $15.52 | $16.16 | $16.16 | 24,543 |
| 2021-06-10 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 13 |
| 2021-06-09 | $16.40 | $16.50 | $16.00 | $16.01 | $16.01 | 11,127 |
| 2021-06-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 69 |
| 2021-06-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 209 |
| 2021-06-04 | $16.50 | $16.88 | $16.45 | $16.64 | $16.64 | 8,448 |
| 2021-06-03 | $14.95 | $16.50 | $14.95 | $15.80 | $15.80 | 5,776 |
| 2021-06-02 | $15.69 | $15.69 | $15.00 | $15.00 | $15.00 | 920 |
| 2021-06-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 310 |
| 2021-05-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 273 |
| 2021-05-27 | $15.59 | $15.99 | $15.03 | $15.03 | $15.03 | 5,386 |
| 2021-05-26 | $13.55 | $14.42 | $13.18 | $14.42 | $14.42 | 9,564 |
| 2021-05-25 | $13.33 | $13.55 | $13.33 | $13.55 | $13.55 | 4,250 |
| 2021-05-24 | $12.80 | $13.10 | $12.80 | $13.10 | $13.10 | 8,600 |
| 2021-05-21 | $12.80 | $13.00 | $12.62 | $12.75 | $12.75 | 3,956 |
| 2021-05-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 6 |
| 2021-05-19 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 1,098 |
| 2021-05-18 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 2,657 |
| 2021-05-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 401 |
| 2021-05-14 | $13.29 | $13.29 | $12.50 | $12.50 | $12.50 | 314 |
| 2021-05-13 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 100 |
| 2021-05-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 31 |
| 2021-05-11 | $13.03 | $13.03 | $13.00 | $13.00 | $13.00 | 520 |
| 2021-05-10 | $13.50 | $13.50 | $13.01 | $13.01 | $13.01 | 1,849 |
| 2021-05-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 101 |
| 2021-05-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 48 |
| 2021-05-05 | $13.50 | $13.50 | $13.01 | $13.01 | $13.01 | 2,658 |
| 2021-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2021-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 168 |
| 2021-04-30 | $13.80 | $13.98 | $13.80 | $13.98 | $13.98 | 856 |
| 2021-04-29 | $13.78 | $14.13 | $13.78 | $13.98 | $13.98 | 2,873 |
| 2021-04-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 53 |
| 2021-04-27 | $14.36 | $14.36 | $13.76 | $13.90 | $13.90 | 2,653 |
| 2021-04-26 | $13.19 | $13.99 | $13.19 | $13.99 | $13.99 | 5,991 |
| 2021-04-23 | $13.50 | $14.20 | $13.50 | $13.50 | $13.50 | 661 |
| 2021-04-22 | $13.30 | $14.50 | $13.14 | $13.14 | $13.14 | 2,330 |
| 2021-04-21 | $13.01 | $13.20 | $13.01 | $13.20 | $13.20 | 1,788 |
| 2021-04-20 | $14.00 | $14.00 | $13.00 | $13.00 | $13.00 | 885 |
| 2021-04-19 | $15.01 | $15.01 | $13.92 | $14.00 | $14.00 | 1,562 |
| 2021-04-16 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 250 |
| 2021-04-15 | $15.03 | $15.31 | $13.77 | $14.09 | $14.09 | 1,164 |
| 2021-04-14 | $14.60 | $14.75 | $14.35 | $14.35 | $14.35 | 1,198 |
| 2021-04-13 | $15.60 | $15.91 | $14.35 | $14.51 | $14.51 | 2,066 |
| 2021-04-12 | $17.80 | $17.80 | $14.90 | $14.90 | $14.90 | 3,006 |
| 2021-04-09 | $18.75 | $18.75 | $17.56 | $17.82 | $17.82 | 2,650 |
| 2021-04-08 | $17.60 | $18.99 | $17.60 | $18.99 | $18.99 | 3,537 |
| 2021-04-07 | $16.61 | $18.01 | $16.61 | $17.01 | $17.01 | 5,172 |
| 2021-04-06 | $16.45 | $17.24 | $16.25 | $16.40 | $16.40 | 7,114 |
| 2021-04-05 | $15.27 | $15.32 | $14.97 | $14.98 | $14.98 | 3,963 |
| 2021-04-01 | $15.95 | $15.95 | $15.09 | $15.09 | $15.09 | 714 |
| 2021-03-31 | $15.00 | $15.33 | $14.50 | $15.33 | $15.33 | 3,167 |
| 2021-03-30 | $15.28 | $15.28 | $13.92 | $14.30 | $14.30 | 1,845 |
| 2021-03-29 | $14.31 | $15.26 | $14.31 | $15.26 | $15.26 | 244 |
| 2021-03-26 | $14.50 | $14.93 | $14.38 | $14.38 | $14.38 | 1,389 |
| 2021-03-25 | $14.52 | $14.52 | $13.73 | $14.29 | $14.29 | 10,156 |
| 2021-03-24 | $14.94 | $15.20 | $14.70 | $14.70 | $14.70 | 3,751 |
| 2021-03-23 | $14.70 | $15.40 | $14.70 | $15.02 | $15.02 | 1,528 |
| 2021-03-22 | $15.70 | $16.79 | $14.80 | $15.67 | $15.67 | 4,309 |
| 2021-03-19 | $16.23 | $16.23 | $15.69 | $15.70 | $15.70 | 2,458 |
| 2021-03-18 | $16.36 | $16.36 | $16.02 | $16.05 | $16.05 | 2,263 |
| 2021-03-17 | $16.00 | $16.97 | $15.63 | $16.97 | $16.97 | 3,880 |
| 2021-03-16 | $16.80 | $16.88 | $16.41 | $16.41 | $16.41 | 1,788 |
| 2021-03-15 | $17.30 | $17.30 | $16.40 | $16.80 | $16.80 | 3,493 |
| 2021-03-12 | $17.00 | $17.68 | $17.00 | $17.68 | $17.68 | 2,862 |
| 2021-03-11 | $14.90 | $17.16 | $14.90 | $17.00 | $17.00 | 3,724 |
| 2021-03-10 | $15.10 | $15.36 | $14.61 | $14.61 | $14.61 | 1,578 |
| 2021-03-09 | $14.50 | $15.32 | $14.47 | $15.29 | $15.29 | 6,645 |
| 2021-03-08 | $14.74 | $15.05 | $13.81 | $13.81 | $13.81 | 3,929 |
| 2021-03-05 | $14.41 | $14.63 | $12.86 | $13.59 | $13.59 | 5,635 |
| 2021-03-04 | $15.50 | $15.95 | $13.91 | $14.50 | $14.50 | 6,123 |
| 2021-03-03 | $17.25 | $17.25 | $16.01 | $16.01 | $16.01 | 1,844 |
| 2021-03-02 | $17.74 | $17.97 | $17.01 | $17.01 | $17.01 | 2,972 |
| 2021-03-01 | $18.50 | $19.00 | $18.50 | $18.52 | $18.52 | 14,805 |
| 2021-02-26 | $18.30 | $18.40 | $17.27 | $17.70 | $17.70 | 20,214 |
| 2021-02-25 | $20.09 | $20.09 | $18.22 | $18.86 | $18.86 | 12,410 |
| 2021-02-24 | $20.84 | $20.84 | $19.56 | $19.65 | $19.65 | 8,998 |
| 2021-02-23 | $21.79 | $21.79 | $19.09 | $20.30 | $20.30 | 19,298 |
| 2021-02-22 | $22.49 | $23.30 | $22.33 | $22.39 | $22.39 | 14,955 |
| 2021-02-19 | $21.62 | $22.23 | $21.46 | $21.46 | $21.46 | 18,670 |
| 2021-02-18 | $22.00 | $22.00 | $21.00 | $21.58 | $21.58 | 10,843 |
| 2021-02-17 | $21.88 | $22.25 | $20.96 | $22.04 | $22.04 | 24,666 |
| 2021-02-16 | $20.32 | $21.42 | $19.95 | $20.72 | $20.72 | 18,786 |
| 2021-02-12 | $19.56 | $19.69 | $19.26 | $19.26 | $19.26 | 3,232 |
| 2021-02-11 | $20.23 | $20.27 | $19.37 | $19.61 | $19.61 | 10,078 |
| 2021-02-10 | $20.99 | $21.51 | $20.09 | $20.14 | $20.14 | 21,925 |
| 2021-02-09 | $22.22 | $22.40 | $20.69 | $21.33 | $21.33 | 26,776 |
| 2021-02-08 | $21.97 | $23.09 | $21.85 | $21.85 | $21.85 | 135,218 |
| 2021-02-05 | $20.22 | $22.68 | $20.22 | $21.59 | $21.59 | 41,291 |
| 2021-02-04 | $20.08 | $21.45 | $20.08 | $20.45 | $20.45 | 66,065 |
| 2021-02-03 | $21.81 | $22.00 | $19.69 | $19.71 | $19.71 | 35,122 |
| 2021-02-02 | $23.49 | $23.49 | $21.05 | $22.05 | $22.05 | 155,397 |
| 2021-02-01 | $25.00 | $25.00 | $23.00 | $23.36 | $23.36 | 73,275 |
| 2021-01-29 | $23.96 | $24.90 | $20.75 | $22.34 | $22.34 | 210,692 |
| 2021-01-28 | $20.20 | $21.00 | $17.70 | $18.57 | $18.57 | 319,001 |
| 2021-01-27 | $15.90 | $17.41 | $15.28 | $15.61 | $15.61 | 95,927 |
| 2021-01-26 | $15.50 | $16.20 | $15.10 | $15.75 | $15.75 | 344,031 |
| 2021-01-25 | $14.05 | $14.30 | $13.92 | $13.92 | $13.92 | 53,846 |
| 2021-01-22 | $13.50 | $13.75 | $13.49 | $13.57 | $13.57 | 53,125 |
| 2021-01-21 | $14.11 | $14.11 | $13.45 | $13.50 | $13.50 | 151,384 |
| 2021-01-20 | $14.26 | $14.26 | $13.76 | $13.76 | $13.76 | 16,973 |
| 2021-01-19 | $14.67 | $14.67 | $14.01 | $14.13 | $14.13 | 82,180 |
| 2021-01-15 | $14.76 | $14.76 | $14.00 | $14.45 | $14.45 | 120,894 |
| 2021-01-14 | $14.45 | $14.89 | $14.45 | $14.71 | $14.71 | 62,366 |
| 2021-01-13 | $14.33 | $14.40 | $14.17 | $14.30 | $14.30 | 46,264 |
| 2021-01-12 | $14.99 | $14.99 | $14.20 | $14.25 | $14.25 | 78,437 |
| 2021-01-11 | $14.97 | $15.12 | $13.82 | $14.30 | $14.30 | 445,761 |
| 2021-01-08 | $11.15 | $11.38 | $10.72 | $11.37 | $11.37 | 21,367 |
| 2021-01-07 | $11.10 | $11.30 | $11.10 | $11.23 | $11.23 | 25,361 |
| 2021-01-06 | $11.10 | $11.15 | $11.10 | $11.15 | $11.15 | 15,401 |
| 2021-01-05 | $11.05 | $11.10 | $11.00 | $11.10 | $11.10 | 17,106 |
| 2021-01-04 | $11.05 | $11.05 | $10.85 | $11.05 | $11.05 | 6,048 |
| 2020-12-31 | $11.01 | $11.11 | $10.55 | $11.03 | $11.03 | 124,230 |
| 2020-12-30 | $10.90 | $11.01 | $10.89 | $11.01 | $11.01 | 10,050 |
| 2020-12-29 | $10.90 | $11.10 | $10.77 | $11.00 | $11.00 | 20,599 |
| 2020-12-28 | $11.10 | $11.10 | $10.99 | $10.99 | $10.99 | 12,789 |
| 2020-12-24 | $11.00 | $11.00 | $10.99 | $10.99 | $10.99 | 1,201 |
| 2020-12-23 | $11.00 | $11.10 | $11.00 | $11.10 | $11.10 | 53,900 |
| 2020-12-22 | $11.00 | $11.05 | $10.95 | $11.00 | $11.00 | 315,182 |
| 2020-12-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,151 |
| 2020-12-18 | $10.95 | $11.00 | $10.88 | $10.95 | $10.95 | 44,065 |
| 2020-12-17 | $10.98 | $10.98 | $10.95 | $10.95 | $10.95 | 67,700 |
| 2020-12-16 | $10.90 | $11.00 | $10.90 | $10.98 | $10.98 | 55,495 |
| 2020-12-15 | $10.90 | $10.90 | $10.80 | $10.80 | $10.80 | 90,104 |
| 2020-12-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 15,000 |
| 2020-12-11 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 67,250 |
| 2020-12-10 | $10.65 | $10.90 | $10.65 | $10.90 | $10.90 | 124,011 |
| 2020-12-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 8,181 |
| 2020-12-08 | $10.65 | $10.77 | $10.65 | $10.77 | $10.77 | 57,200 |
| 2020-12-07 | $10.58 | $10.70 | $10.55 | $10.62 | $10.62 | 187,935 |
| 2020-12-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2020-12-03 | $10.51 | $10.55 | $10.51 | $10.55 | $10.55 | 40,396 |
| 2020-12-02 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 21,100 |
| 2020-12-01 | $10.46 | $10.51 | $10.46 | $10.50 | $10.50 | 379,503 |
| 2020-11-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-11-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 28,000 |
| 2020-11-25 | $10.30 | $10.40 | $10.18 | $10.40 | $10.40 | 46,702 |
| 2020-11-24 | $10.25 | $10.36 | $10.24 | $10.32 | $10.32 | 260,977 |
| 2020-11-23 | $10.16 | $10.25 | $10.16 | $10.20 | $10.20 | 119,247 |
| 2020-11-20 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 52,020 |
| 2020-11-19 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 500 |
| 2020-11-18 | $10.10 | $10.19 | $10.10 | $10.19 | $10.19 | 71,329 |
| 2020-11-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-11-16 | $10.05 | $10.20 | $10.05 | $10.12 | $10.12 | 800 |
| 2020-11-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-11-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 122 |
| 2020-11-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-11-10 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 2,632 |
| 2020-11-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 500 |
| 2020-11-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 101 |
| 2020-11-05 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 1,199 |
| 2020-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 102 |
| 2020-11-03 | $10.01 | $10.06 | $9.99 | $10.02 | $10.02 | 12,303 |
| 2020-11-02 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 16,149 |
| 2020-10-30 | $10.00 | $10.01 | $9.97 | $10.01 | $10.01 | 32,782 |
| 2020-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,197 |
| 2020-10-28 | $10.06 | $10.10 | $10.06 | $10.08 | $10.08 | 20,063 |
| 2020-10-27 | $10.15 | $10.15 | $10.10 | $10.15 | $10.15 | 40,291 |
| 2020-10-26 | $10.05 | $10.13 | $10.05 | $10.10 | $10.10 | 18,167 |
| 2020-10-23 | $10.06 | $10.08 | $10.00 | $10.00 | $10.00 | 1,206 |
| 2020-10-22 | $10.03 | $10.09 | $9.73 | $10.00 | $10.00 | 505,599 |
| 2020-10-21 | $10.04 | $10.12 | $10.03 | $10.12 | $10.12 | 5,300 |
| 2020-10-20 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 3,300 |
| 2020-10-19 | $10.09 | $10.13 | $10.05 | $10.10 | $10.10 | 56,237 |
| 2020-10-16 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,721 |
| 2020-10-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 436 |
| 2020-10-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-10-13 | $10.02 | $10.09 | $10.00 | $10.09 | $10.09 | 10,847 |
| 2020-10-12 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 421 |
| 2020-10-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 215 |
| 2020-10-08 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 2,330 |
| 2020-10-07 | $10.14 | $10.14 | $10.05 | $10.05 | $10.05 | 1,878 |
| 2020-10-06 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 1,825 |
| 2020-10-05 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 457 |
| 2020-10-02 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 348 |
| 2020-10-01 | $10.13 | $10.14 | $10.07 | $10.07 | $10.07 | 202,465 |
| 2020-09-30 | $10.10 | $10.13 | $10.09 | $10.09 | $10.09 | 8,949 |
| 2020-09-29 | $10.12 | $10.14 | $10.10 | $10.11 | $10.11 | 59,342 |
| 2020-09-28 | $10.08 | $10.15 | $10.07 | $10.15 | $10.15 | 2,039 |
| 2020-09-25 | $10.12 | $10.13 | $10.09 | $10.09 | $10.09 | 56,619 |
| 2020-09-24 | $10.03 | $10.12 | $10.03 | $10.08 | $10.08 | 314,312 |
| 2020-09-23 | $10.11 | $10.11 | $10.06 | $10.06 | $10.06 | 391,221 |
| 2020-09-22 | $10.04 | $10.14 | $10.02 | $10.05 | $10.05 | 73,607 |
| 2020-09-21 | $10.14 | $10.14 | $10.02 | $10.10 | $10.10 | 208,593 |
| 2020-09-18 | $10.05 | $10.16 | $10.05 | $10.14 | $10.14 | 75,714 |
| 2020-09-17 | $10.04 | $10.08 | $10.00 | $10.00 | $10.00 | 126,021 |
| 2020-09-16 | $9.98 | $10.06 | $9.98 | $10.06 | $10.06 | 204,774 |
| 2020-09-15 | $10.01 | $10.04 | $9.96 | $9.98 | $9.98 | 151,618 |
| 2020-09-14 | $10.04 | $10.04 | $9.97 | $9.97 | $9.97 | 33,800 |
| 2020-09-11 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 21,907 |
| 2020-09-10 | $9.99 | $10.10 | $9.97 | $9.97 | $9.97 | 126,158 |
| 2020-09-09 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 4,750 |
| 2020-09-08 | $9.94 | $9.99 | $9.94 | $9.98 | $9.98 | 33,100 |
| 2020-09-04 | $9.95 | $9.99 | $9.87 | $9.94 | $9.94 | 42,580 |
| 2020-09-03 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 12,342 |
| 2020-09-02 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,500 |
| 2020-09-01 | $9.91 | $9.94 | $9.88 | $9.94 | $9.94 | 7,297 |
| 2020-08-31 | $9.93 | $9.93 | $9.85 | $9.92 | $9.92 | 54,100 |
| 2020-08-28 | $9.94 | $9.95 | $9.90 | $9.90 | $9.90 | 321,925 |
| 2020-08-27 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 15,151 |
| 2020-08-26 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 25,776 |
| 2020-08-25 | $9.92 | $9.96 | $9.91 | $9.94 | $9.94 | 10,500 |
| 2020-08-24 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 73,302 |
| 2020-08-21 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 41,610 |
| 2020-08-20 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 40,785 |
| 2020-08-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,500 |
| 2020-08-18 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 828,396 |
| 2020-08-17 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 39,023 |
| 2020-08-14 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 4,950 |
| 2020-08-13 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 105,336 |
| 2020-08-12 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 68,981 |
| 2020-08-11 | $9.97 | $9.99 | $9.94 | $9.96 | $9.96 | 445,637 |
| 2020-08-10 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 131,842 |
| 2020-08-07 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 25,620 |
| 2020-08-06 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 20,582 |
| 2020-08-05 | $9.95 | $9.98 | $9.92 | $9.95 | $9.95 | 35,852 |
| 2020-08-04 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 51,884 |
| 2020-08-03 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 40,753 |
| 2020-07-31 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 280,893 |
| 2020-07-30 | $10.01 | $10.08 | $9.98 | $9.98 | $9.98 | 216,018 |
| 2020-07-29 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 151,724 |
| 2020-07-28 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 727,256 |
| 2020-07-27 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 64,318 |
| 2020-07-24 | $10.00 | $10.02 | $9.98 | $9.99 | $9.99 | 245,538 |
| 2020-07-23 | $10.01 | $10.02 | $9.97 | $9.98 | $9.98 | 940,691 |
| 2020-07-22 | $10.04 | $10.05 | $10.00 | $10.03 | $10.03 | 8,413,950 |