NasdaqGS - Nasdaq Real Time Price
USD
Aeva Technologies, Inc. (AEVA)
11.00
+1.81
(+19.70%)
At close: November 6 at 4:00:01 PM EST
11.00
0.00
(0.00%)
After hours: 7:53:37 PM EST
Trade AEVA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
9.85 | 11.00 | 9.75 | 11.00 | 11.00 | 3,094,200 |
|
Nov 5, 2026
|
9.28 | 9.41 | 8.26 | 9.19 | 9.19 | 3,704,200 |
|
Nov 4, 2026
|
9.30 | 9.60 | 8.62 | 9.49 | 9.49 | 2,602,200 |
|
Nov 3, 2026
|
8.79 | 9.11 | 8.71 | 8.94 | 8.94 | 1,386,500 |
|
Nov 2, 2026
|
9.27 | 9.61 | 8.52 | 8.60 | 8.60 | 2,155,500 |
|
Oct 30, 2026
|
9.30 | 9.40 | 8.68 | 9.27 | 9.27 | 2,536,400 |
|
Oct 29, 2026
|
10.40 | 10.58 | 9.92 | 9.94 | 9.94 | 1,061,800 |
|
Oct 28, 2026
|
10.63 | 10.76 | 10.18 | 10.69 | 10.69 | 850,000 |
|
Oct 27, 2026
|
10.18 | 10.47 | 9.77 | 10.44 | 10.44 | 2,121,400 |
|
Oct 26, 2026
|
10.11 | 10.34 | 9.90 | 9.91 | 9.91 | 1,236,500 |
|
Oct 23, 2026
|
9.72 | 10.21 | 9.51 | 10.17 | 10.17 | 2,494,600 |
|
Oct 22, 2026
|
10.03 | 10.35 | 9.65 | 9.88 | 9.88 | 1,315,100 |
|
Oct 21, 2026
|
10.57 | 10.78 | 10.44 | 10.60 | 10.60 | 1,397,400 |
|
Oct 20, 2026
|
9.62 | 10.50 | 9.44 | 10.27 | 10.27 | 1,412,400 |
|
Oct 19, 2026
|
10.47 | 10.55 | 9.84 | 9.91 | 9.91 | 1,955,600 |
|
Oct 16, 2026
|
10.83 | 10.97 | 9.83 | 10.03 | 10.03 | 1,665,500 |
|
Oct 15, 2026
|
10.51 | 11.17 | 10.43 | 10.99 | 10.99 | 2,431,500 |
|
Oct 14, 2026
|
11.76 | 11.77 | 10.56 | 10.90 | 10.90 | 2,693,400 |
|
Oct 13, 2026
|
11.85 | 12.17 | 11.75 | 12.17 | 12.17 | 1,587,400 |
|
Oct 12, 2026
|
13.46 | 13.46 | 12.12 | 12.21 | 12.21 | 1,928,900 |
|
Oct 9, 2026
|
13.80 | 13.85 | 13.41 | 13.66 | 13.66 | 1,061,300 |
|
Oct 8, 2026
|
13.98 | 13.98 | 13.37 | 13.69 | 13.69 | 1,844,300 |
|
Oct 7, 2026
|
14.11 | 14.43 | 13.68 | 14.34 | 14.34 | 1,190,800 |
|
Oct 6, 2026
|
14.58 | 14.89 | 14.40 | 14.57 | 14.57 | 1,205,900 |
|
Oct 5, 2026
|
14.70 | 14.74 | 14.09 | 14.30 | 14.30 | 1,007,400 |
|
Oct 2, 2026
|
14.80 | 14.88 | 14.14 | 14.76 | 14.76 | 1,273,900 |
|
Oct 1, 2026
|
14.25 | 14.64 | 13.75 | 14.29 | 14.29 | 1,057,000 |
|
Sep 30, 2026
|
14.02 | 14.44 | 13.85 | 14.04 | 14.04 | 1,294,500 |
|
Sep 29, 2026
|
14.80 | 14.94 | 13.74 | 13.97 | 13.97 | 2,006,300 |
|
Sep 28, 2026
|
15.06 | 15.34 | 14.16 | 14.27 | 14.27 | 1,608,100 |
|
Sep 25, 2026
|
15.68 | 15.97 | 15.13 | 15.35 | 15.35 | 992,000 |
|
Sep 24, 2026
|
14.97 | 15.74 | 14.62 | 15.62 | 15.62 | 1,745,500 |
|
Sep 23, 2026
|
15.34 | 15.38 | 14.52 | 15.22 | 15.22 | 1,144,700 |
|
Sep 22, 2026
|
15.28 | 15.50 | 14.56 | 15.41 | 15.41 | 1,492,500 |
|
Sep 21, 2026
|
15.43 | 15.65 | 15.11 | 15.28 | 15.28 | 1,297,400 |
|
Sep 18, 2026
|
15.20 | 15.43 | 14.57 | 14.80 | 14.80 | 2,813,200 |
|
Sep 17, 2026
|
14.80 | 15.70 | 14.80 | 15.25 | 15.25 | 1,496,200 |
|
Sep 16, 2026
|
14.23 | 14.51 | 13.90 | 14.40 | 14.40 | 1,296,100 |
|
Sep 15, 2026
|
14.65 | 14.84 | 14.00 | 14.19 | 14.19 | 1,136,600 |
|
Sep 14, 2026
|
14.66 | 15.24 | 14.46 | 14.67 | 14.67 | 1,218,200 |
|
Sep 11, 2026
|
15.27 | 15.78 | 15.18 | 15.52 | 15.52 | 1,372,400 |
|
Sep 10, 2026
|
15.10 | 15.70 | 14.87 | 14.97 | 14.97 | 1,110,400 |
|
Sep 9, 2026
|
16.18 | 16.61 | 15.52 | 15.62 | 15.62 | 1,579,000 |
|
Sep 8, 2026
|
15.87 | 16.48 | 15.73 | 16.25 | 16.25 | 1,693,000 |
|
Sep 4, 2026
|
15.38 | 15.90 | 15.11 | 15.69 | 15.69 | 1,198,800 |
|
Sep 3, 2026
|
15.20 | 15.80 | 14.91 | 15.26 | 15.26 | 1,723,800 |
|
Sep 2, 2026
|
14.82 | 15.27 | 14.45 | 15.17 | 15.17 | 1,318,100 |
|
Sep 1, 2026
|
15.32 | 15.52 | 14.56 | 14.78 | 14.78 | 2,071,300 |
|
Aug 31, 2026
|
15.49 | 15.69 | 15.05 | 15.66 | 15.66 | 1,554,000 |
|
Aug 28, 2026
|
16.09 | 16.15 | 15.45 | 15.63 | 15.63 | 1,426,000 |
|
Aug 27, 2026
|
16.47 | 16.81 | 16.02 | 16.39 | 16.39 | 1,555,700 |
|
Aug 26, 2026
|
16.01 | 16.41 | 15.62 | 15.79 | 15.79 | 1,454,000 |
|
Aug 25, 2026
|
17.05 | 17.08 | 16.04 | 16.16 | 16.16 | 1,386,000 |
|
Aug 24, 2026
|
17.72 | 17.82 | 16.40 | 16.46 | 16.46 | 1,746,600 |
|
Aug 21, 2026
|
19.15 | 19.51 | 17.95 | 18.29 | 18.29 | 1,129,700 |
|
Aug 20, 2026
|
19.75 | 19.91 | 18.42 | 18.87 | 18.87 | 1,414,200 |
|
Aug 19, 2026
|
20.79 | 21.00 | 19.31 | 19.78 | 19.78 | 1,677,400 |
|
Aug 18, 2026
|
22.46 | 23.12 | 20.71 | 21.03 | 21.03 | 2,173,000 |
|
Aug 17, 2026
|
23.16 | 24.45 | 22.43 | 23.75 | 23.75 | 1,023,100 |
|
Aug 14, 2026
|
22.35 | 24.43 | 22.06 | 23.28 | 23.28 | 1,459,900 |
|
Aug 13, 2026
|
24.97 | 25.86 | 22.25 | 22.42 | 22.42 | 1,860,700 |
|
Aug 12, 2026
|
25.50 | 25.86 | 24.06 | 25.16 | 25.16 | 1,408,900 |
|
Aug 11, 2026
|
23.92 | 25.33 | 23.35 | 24.06 | 24.06 | 1,273,800 |
|
Aug 10, 2026
|
25.86 | 25.86 | 22.91 | 23.69 | 23.69 | 2,238,000 |
|
Aug 7, 2026
|
25.68 | 28.30 | 24.35 | 26.62 | 26.62 | 2,687,600 |
|
Aug 6, 2026
|
25.80 | 28.42 | 22.75 | 25.26 | 25.26 | 8,432,800 |
|
Aug 5, 2026
|
20.30 | 20.30 | 19.53 | 19.61 | 19.61 | 1,209,200 |
|
Aug 4, 2026
|
19.38 | 20.66 | 19.10 | 20.43 | 20.43 | 1,298,600 |
|
Aug 3, 2026
|
17.29 | 18.57 | 17.15 | 18.41 | 18.41 | 1,551,500 |
|
Jul 31, 2026
|
17.18 | 17.93 | 16.69 | 17.54 | 17.54 | 1,765,500 |
|
Jul 30, 2026
|
14.80 | 16.61 | 14.77 | 16.46 | 16.46 | 1,686,300 |
|
Jul 29, 2026
|
14.69 | 15.05 | 13.51 | 13.99 | 13.99 | 1,247,400 |
|
Jul 28, 2026
|
15.02 | 15.05 | 13.91 | 14.70 | 14.70 | 2,327,900 |
|
Jul 27, 2026
|
15.31 | 15.94 | 14.77 | 15.53 | 15.53 | 1,429,200 |
|
Jul 24, 2026
|
15.93 | 16.07 | 14.76 | 14.85 | 14.85 | 1,118,400 |
|
Jul 23, 2026
|
16.50 | 17.04 | 15.88 | 16.10 | 16.10 | 1,158,000 |
|
Jul 22, 2026
|
17.27 | 17.47 | 16.70 | 16.75 | 16.75 | 989,900 |
|
Jul 21, 2026
|
16.48 | 17.84 | 16.42 | 17.69 | 17.69 | 1,308,200 |
|
Jul 20, 2026
|
17.03 | 17.40 | 15.87 | 15.90 | 15.90 | 1,375,100 |
|
Jul 17, 2026
|
15.98 | 17.63 | 15.83 | 16.71 | 16.71 | 1,354,300 |
|
Jul 16, 2026
|
18.21 | 18.21 | 16.38 | 16.77 | 16.77 | 1,903,900 |
|
Jul 15, 2026
|
19.82 | 20.69 | 17.93 | 18.67 | 18.67 | 1,319,200 |
|
Jul 14, 2026
|
19.40 | 20.26 | 19.06 | 19.82 | 19.82 | 864,000 |
|
Jul 13, 2026
|
20.35 | 20.44 | 18.70 | 18.81 | 18.81 | 1,673,800 |
|
Jul 10, 2026
|
22.05 | 22.60 | 20.70 | 20.99 | 20.99 | 1,045,300 |
|
Jul 9, 2026
|
22.04 | 23.00 | 21.70 | 22.03 | 22.03 | 1,022,400 |
|
Jul 8, 2026
|
21.01 | 22.13 | 20.10 | 21.50 | 21.50 | 1,689,100 |
|
Jul 7, 2026
|
23.04 | 23.43 | 21.10 | 21.57 | 21.57 | 1,620,900 |
|
Jul 6, 2026
|
24.02 | 26.41 | 23.29 | 24.20 | 24.20 | 1,419,200 |
|
Jul 2, 2026
|
27.70 | 28.56 | 23.75 | 23.98 | 23.98 | 2,661,000 |
|
Jul 1, 2026
|
27.80 | 31.30 | 27.50 | 27.80 | 27.80 | 3,778,200 |
|
Jun 30, 2026
|
25.46 | 29.36 | 25.02 | 28.72 | 28.72 | 4,636,900 |
|
Jun 29, 2026
|
21.06 | 26.11 | 20.66 | 25.67 | 25.67 | 3,455,700 |
|
Jun 26, 2026
|
19.60 | 21.05 | 18.88 | 20.89 | 20.89 | 3,219,200 |
|
Jun 25, 2026
|
20.71 | 21.17 | 19.42 | 20.15 | 20.15 | 1,522,400 |
|
Jun 24, 2026
|
23.92 | 23.92 | 19.62 | 20.04 | 20.04 | 2,701,800 |
|
Jun 23, 2026
|
23.75 | 25.18 | 23.10 | 23.54 | 23.54 | 1,445,800 |
|
Jun 22, 2026
|
24.36 | 26.73 | 24.05 | 25.27 | 25.27 | 1,807,100 |
|
Jun 18, 2026
|
24.39 | 24.78 | 22.55 | 24.39 | 24.39 | 2,397,200 |
|
Jun 17, 2026
|
23.92 | 25.01 | 23.44 | 23.49 | 23.49 | 1,406,900 |
|
Jun 16, 2026
|
27.09 | 27.10 | 23.86 | 23.93 | 23.93 | 3,050,600 |
|
Jun 15, 2026
|
26.77 | 28.24 | 26.45 | 26.87 | 26.87 | 2,181,200 |
|
Jun 12, 2026
|
23.61 | 25.42 | 22.39 | 24.89 | 24.89 | 1,821,300 |
|
Jun 11, 2026
|
22.66 | 24.17 | 21.65 | 23.51 | 23.51 | 2,217,300 |
|
Jun 10, 2026
|
21.58 | 24.07 | 21.35 | 22.69 | 22.69 | 1,742,800 |
|
Jun 9, 2026
|
23.14 | 24.07 | 20.77 | 22.17 | 22.17 | 2,370,100 |
|
Jun 8, 2026
|
24.17 | 24.88 | 22.21 | 23.09 | 23.09 | 2,103,600 |
|
Jun 5, 2026
|
23.50 | 23.72 | 21.75 | 23.01 | 23.01 | 2,990,700 |
|
Jun 4, 2026
|
22.50 | 25.28 | 21.33 | 24.40 | 24.40 | 4,143,300 |
|
Jun 3, 2026
|
27.99 | 28.00 | 24.60 | 25.31 | 25.31 | 2,018,600 |
|
Jun 2, 2026
|
27.60 | 29.40 | 27.21 | 27.76 | 27.76 | 1,726,700 |
|
Jun 1, 2026
|
27.56 | 28.92 | 27.18 | 27.81 | 27.81 | 1,949,600 |
|
May 29, 2026
|
25.70 | 28.60 | 25.70 | 28.18 | 28.18 | 2,530,600 |
|
May 28, 2026
|
29.32 | 29.43 | 25.22 | 25.84 | 25.84 | 4,175,700 |
|
May 27, 2026
|
28.67 | 29.82 | 27.06 | 29.29 | 29.29 | 5,004,200 |
|
May 26, 2026
|
26.48 | 28.32 | 24.49 | 28.13 | 28.13 | 3,573,800 |
|
May 22, 2026
|
22.00 | 25.37 | 21.94 | 25.32 | 25.32 | 3,882,600 |
|
May 21, 2026
|
20.91 | 22.05 | 20.71 | 21.49 | 21.49 | 1,843,100 |
|
May 20, 2026
|
19.38 | 21.18 | 18.98 | 21.11 | 21.11 | 1,912,200 |
|
May 19, 2026
|
18.80 | 19.29 | 17.33 | 19.00 | 19.00 | 1,828,900 |
|
May 18, 2026
|
21.00 | 21.40 | 18.60 | 19.45 | 19.45 | 2,073,600 |
|
May 15, 2026
|
20.07 | 21.58 | 19.10 | 20.48 | 20.48 | 1,964,800 |
|
May 14, 2026
|
20.13 | 22.16 | 19.85 | 21.23 | 21.23 | 3,673,100 |
|
May 13, 2026
|
18.90 | 21.88 | 18.71 | 20.26 | 20.26 | 4,031,000 |
|
May 12, 2026
|
15.28 | 19.39 | 15.27 | 19.09 | 19.09 | 4,601,800 |
|
May 11, 2026
|
13.54 | 16.64 | 13.21 | 15.53 | 15.53 | 3,246,300 |
|
May 8, 2026
|
13.59 | 13.62 | 12.76 | 13.57 | 13.57 | 1,962,000 |
|
May 7, 2026
|
15.30 | 15.62 | 12.53 | 13.66 | 13.66 | 5,768,000 |
|
May 6, 2026
|
15.23 | 16.80 | 14.90 | 16.57 | 16.57 | 2,066,900 |
|
May 5, 2026
|
15.82 | 16.00 | 14.61 | 15.24 | 15.24 | 1,967,900 |
|
May 4, 2026
|
16.42 | 16.90 | 15.27 | 15.73 | 15.73 | 1,821,800 |
|
May 1, 2026
|
16.10 | 16.88 | 15.60 | 16.48 | 16.48 | 1,041,300 |
|
Apr 30, 2026
|
15.10 | 16.31 | 14.67 | 15.99 | 15.99 | 1,224,900 |
|
Apr 29, 2026
|
15.77 | 15.77 | 14.30 | 14.74 | 14.74 | 1,192,100 |
|
Apr 28, 2026
|
15.35 | 16.17 | 15.04 | 15.61 | 15.61 | 968,200 |
|
Apr 27, 2026
|
16.25 | 16.51 | 15.21 | 16.08 | 16.08 | 1,212,700 |
|
Apr 24, 2026
|
15.87 | 16.74 | 15.64 | 16.17 | 16.17 | 1,249,900 |
|
Apr 23, 2026
|
16.17 | 16.30 | 15.19 | 15.49 | 15.49 | 992,800 |
|
Apr 22, 2026
|
17.00 | 17.52 | 15.78 | 16.32 | 16.32 | 1,452,000 |
|
Apr 21, 2026
|
16.03 | 18.22 | 15.60 | 16.53 | 16.53 | 2,112,000 |
|
Apr 20, 2026
|
15.43 | 15.93 | 15.22 | 15.79 | 15.79 | 1,201,500 |
|
Apr 17, 2026
|
15.21 | 16.57 | 15.05 | 15.73 | 15.73 | 1,512,000 |
|
Apr 16, 2026
|
15.21 | 15.46 | 14.40 | 14.76 | 14.76 | 1,169,500 |
|
Apr 15, 2026
|
14.32 | 15.20 | 14.31 | 14.93 | 14.93 | 990,100 |
|
Apr 14, 2026
|
13.99 | 14.48 | 13.69 | 14.12 | 14.12 | 1,064,600 |
|
Apr 13, 2026
|
13.20 | 13.74 | 13.01 | 13.60 | 13.60 | 956,600 |
|
Apr 10, 2026
|
13.20 | 13.67 | 13.00 | 13.35 | 13.35 | 625,300 |
|
Apr 9, 2026
|
12.95 | 13.32 | 12.67 | 13.05 | 13.05 | 1,075,100 |
|
Apr 8, 2026
|
13.88 | 14.04 | 12.82 | 13.01 | 13.01 | 1,430,700 |
|
Apr 7, 2026
|
12.37 | 12.65 | 12.01 | 12.55 | 12.55 | 886,500 |
|
Apr 6, 2026
|
13.32 | 13.67 | 12.61 | 12.69 | 12.69 | 1,207,500 |
|
Apr 2, 2026
|
12.36 | 13.69 | 12.33 | 13.23 | 13.23 | 839,000 |
|
Apr 1, 2026
|
13.66 | 13.99 | 13.07 | 13.20 | 13.20 | 1,019,400 |
|
Mar 31, 2026
|
11.87 | 13.40 | 11.78 | 13.16 | 13.16 | 1,306,500 |
|
Mar 30, 2026
|
12.92 | 13.00 | 11.46 | 11.62 | 11.62 | 1,568,300 |
|
Mar 27, 2026
|
13.95 | 14.09 | 12.50 | 12.77 | 12.77 | 1,822,100 |
|
Mar 26, 2026
|
14.76 | 15.28 | 14.16 | 14.20 | 14.20 | 1,190,500 |
|
Mar 25, 2026
|
15.49 | 16.50 | 15.21 | 15.26 | 15.26 | 1,344,000 |
|
Mar 24, 2026
|
14.91 | 15.80 | 14.56 | 15.46 | 15.46 | 1,355,300 |
|
Mar 23, 2026
|
14.30 | 15.89 | 13.98 | 15.38 | 15.38 | 1,515,700 |
|
Mar 20, 2026
|
15.10 | 15.32 | 13.85 | 14.11 | 14.11 | 1,519,700 |
|
Mar 19, 2026
|
14.07 | 15.36 | 13.60 | 15.21 | 15.21 | 1,273,600 |
|
Mar 18, 2026
|
15.64 | 15.73 | 14.55 | 14.60 | 14.60 | 1,630,800 |
|
Mar 17, 2026
|
15.55 | 16.00 | 15.38 | 15.67 | 15.67 | 906,800 |
|
Mar 16, 2026
|
15.58 | 16.18 | 15.33 | 15.55 | 15.55 | 1,385,600 |
|
Mar 13, 2026
|
15.70 | 15.97 | 14.81 | 15.16 | 15.16 | 1,248,000 |
|
Mar 12, 2026
|
16.36 | 16.40 | 15.28 | 15.30 | 15.30 | 1,704,500 |
|
Mar 11, 2026
|
16.24 | 17.94 | 16.11 | 16.71 | 16.71 | 2,423,200 |
|
Mar 10, 2026
|
14.95 | 16.57 | 14.80 | 16.20 | 16.20 | 2,242,100 |
|
Mar 9, 2026
|
13.68 | 14.79 | 13.33 | 14.76 | 14.76 | 1,570,400 |
|
Mar 6, 2026
|
14.72 | 15.63 | 14.14 | 14.17 | 14.17 | 1,719,800 |
|
Mar 5, 2026
|
14.64 | 15.72 | 14.33 | 15.08 | 15.08 | 2,218,600 |
|
Mar 4, 2026
|
14.39 | 15.15 | 13.58 | 15.01 | 15.01 | 2,098,300 |
|
Mar 3, 2026
|
13.97 | 14.88 | 13.61 | 13.97 | 13.97 | 1,767,000 |
|
Mar 2, 2026
|
12.58 | 15.27 | 12.50 | 14.50 | 14.50 | 2,678,900 |
|
Feb 27, 2026
|
13.74 | 14.34 | 13.07 | 13.26 | 13.26 | 2,470,200 |
|
Feb 26, 2026
|
14.17 | 14.38 | 12.98 | 13.64 | 13.64 | 2,737,400 |
|
Feb 25, 2026
|
13.38 | 13.75 | 13.22 | 13.64 | 13.64 | 1,119,800 |
|
Feb 24, 2026
|
12.50 | 13.38 | 12.33 | 13.06 | 13.06 | 1,027,000 |
|
Feb 23, 2026
|
12.22 | 12.69 | 12.05 | 12.46 | 12.46 | 1,160,100 |
|
Feb 20, 2026
|
12.70 | 13.26 | 12.25 | 12.54 | 12.54 | 1,251,600 |
|
Feb 19, 2026
|
12.74 | 12.93 | 12.32 | 12.87 | 12.87 | 986,700 |
|
Feb 18, 2026
|
12.78 | 13.40 | 12.57 | 12.96 | 12.96 | 920,100 |
|
Feb 17, 2026
|
13.05 | 13.37 | 12.42 | 12.90 | 12.90 | 1,481,900 |
|
Feb 13, 2026
|
13.13 | 13.88 | 12.41 | 13.58 | 13.58 | 1,420,800 |
|
Feb 12, 2026
|
12.75 | 12.85 | 11.95 | 12.83 | 12.83 | 2,118,700 |
|
Feb 11, 2026
|
13.36 | 13.36 | 12.36 | 12.74 | 12.74 | 1,600,600 |
|
Feb 10, 2026
|
13.89 | 13.99 | 12.87 | 12.94 | 12.94 | 1,812,500 |
|
Feb 9, 2026
|
12.79 | 14.30 | 12.37 | 14.00 | 14.00 | 2,687,800 |
|
Feb 6, 2026
|
11.97 | 12.54 | 11.65 | 12.40 | 12.40 | 1,944,100 |
|
Feb 5, 2026
|
12.09 | 12.35 | 11.19 | 11.35 | 11.35 | 2,231,800 |
|
Feb 4, 2026
|
12.82 | 13.56 | 12.32 | 12.57 | 12.57 | 2,716,300 |
|
Feb 3, 2026
|
13.11 | 13.40 | 12.20 | 13.08 | 13.08 | 1,576,500 |
|
Feb 2, 2026
|
12.60 | 13.46 | 12.42 | 12.76 | 12.76 | 2,277,600 |
|
Jan 30, 2026
|
13.18 | 13.99 | 12.50 | 12.77 | 12.77 | 3,707,900 |
|
Jan 29, 2026
|
14.10 | 14.31 | 13.13 | 13.25 | 13.25 | 2,428,200 |
|
Jan 28, 2026
|
14.53 | 15.44 | 14.04 | 14.40 | 14.40 | 2,487,900 |
|
Jan 27, 2026
|
14.71 | 14.78 | 13.85 | 14.35 | 14.35 | 1,835,100 |
|
Jan 26, 2026
|
15.81 | 15.81 | 14.17 | 14.34 | 14.34 | 3,883,200 |
|
Jan 23, 2026
|
18.11 | 18.14 | 15.76 | 15.79 | 15.79 | 4,096,800 |
|
Jan 22, 2026
|
18.42 | 19.38 | 18.24 | 18.29 | 18.29 | 3,125,000 |
|
Jan 21, 2026
|
20.00 | 20.60 | 16.64 | 18.19 | 18.19 | 5,160,800 |
|
Jan 20, 2026
|
18.47 | 19.88 | 18.33 | 19.74 | 19.74 | 3,492,100 |
|
Jan 16, 2026
|
20.01 | 20.89 | 18.36 | 19.34 | 19.34 | 4,288,200 |
|
Jan 15, 2026
|
22.20 | 22.62 | 19.42 | 19.82 | 19.82 | 6,667,200 |
|
Jan 14, 2026
|
19.75 | 21.23 | 19.40 | 20.69 | 20.69 | 3,821,200 |
|
Jan 13, 2026
|
19.25 | 20.65 | 18.85 | 19.90 | 19.90 | 3,094,000 |
|
Jan 12, 2026
|
19.45 | 19.48 | 17.45 | 19.10 | 19.10 | 5,370,200 |
|
Jan 9, 2026
|
17.15 | 21.05 | 17.13 | 19.87 | 19.87 | 7,426,200 |
|
Jan 8, 2026
|
16.86 | 17.00 | 15.85 | 16.89 | 16.89 | 2,972,300 |
|
Jan 7, 2026
|
17.25 | 17.56 | 15.61 | 16.99 | 16.99 | 6,356,600 |
|
Jan 6, 2026
|
16.46 | 18.43 | 15.18 | 17.59 | 17.59 | 21,602,400 |
|
Jan 5, 2026
|
12.99 | 13.32 | 12.30 | 13.09 | 13.09 | 4,672,800 |
|
Jan 2, 2026
|
13.44 | 13.66 | 12.73 | 12.75 | 12.75 | 1,864,900 |
|
Dec 31, 2025
|
13.14 | 13.57 | 13.00 | 13.28 | 13.28 | 1,429,000 |
|
Dec 30, 2025
|
12.94 | 13.22 | 12.71 | 13.20 | 13.20 | 876,700 |
|
Dec 29, 2025
|
12.84 | 13.35 | 12.71 | 12.90 | 12.90 | 1,086,600 |
|
Dec 26, 2025
|
13.48 | 13.48 | 12.84 | 13.22 | 13.22 | 846,500 |
|
Dec 24, 2025
|
13.80 | 13.89 | 13.28 | 13.49 | 13.49 | 513,800 |
|
Dec 23, 2025
|
14.52 | 14.68 | 13.74 | 13.90 | 13.90 | 1,257,900 |
|
Dec 22, 2025
|
14.65 | 15.73 | 14.34 | 14.78 | 14.78 | 1,504,800 |
|
Dec 19, 2025
|
13.34 | 14.52 | 13.34 | 14.29 | 14.29 | 3,006,500 |
|
Dec 18, 2025
|
13.13 | 13.64 | 12.99 | 13.27 | 13.27 | 1,414,600 |
|
Dec 17, 2025
|
14.10 | 14.38 | 12.83 | 12.88 | 12.88 | 1,557,100 |
|
Dec 16, 2025
|
14.12 | 14.63 | 13.62 | 14.02 | 14.02 | 1,491,900 |
|
Dec 15, 2025
|
16.19 | 16.33 | 14.20 | 14.37 | 14.37 | 1,836,100 |
|
Dec 12, 2025
|
16.80 | 17.09 | 15.61 | 16.01 | 16.01 | 2,116,100 |
|
Dec 11, 2025
|
15.12 | 17.33 | 14.81 | 17.12 | 17.12 | 2,393,300 |
|
Dec 10, 2025
|
15.13 | 16.05 | 14.60 | 15.44 | 15.44 | 2,130,600 |
|
Dec 9, 2025
|
14.76 | 15.39 | 14.37 | 15.16 | 15.16 | 1,184,600 |
|
Dec 8, 2025
|
15.20 | 15.46 | 14.66 | 15.09 | 15.09 | 1,517,400 |
|
Dec 5, 2025
|
15.51 | 15.88 | 14.67 | 14.70 | 14.70 | 2,489,900 |
|
Dec 4, 2025
|
13.95 | 16.08 | 13.91 | 15.88 | 15.88 | 4,455,400 |
|
Dec 3, 2025
|
11.89 | 13.80 | 11.57 | 13.69 | 13.69 | 6,816,400 |
|
Dec 2, 2025
|
10.53 | 11.06 | 10.41 | 10.89 | 10.89 | 1,499,000 |
|
Dec 1, 2025
|
10.68 | 10.73 | 10.22 | 10.32 | 10.32 | 1,234,100 |
|
Nov 28, 2025
|
10.75 | 11.23 | 10.55 | 11.15 | 11.15 | 813,000 |
|
Nov 26, 2025
|
10.51 | 10.66 | 10.31 | 10.53 | 10.53 | 1,378,400 |
|
Nov 25, 2025
|
10.38 | 10.53 | 9.94 | 10.44 | 10.44 | 1,286,300 |
|
Nov 24, 2025
|
9.88 | 10.65 | 9.78 | 10.61 | 10.61 | 1,969,900 |
|
Nov 21, 2025
|
9.92 | 10.07 | 9.04 | 9.81 | 9.81 | 2,291,200 |
|
Nov 20, 2025
|
10.28 | 10.83 | 9.81 | 9.93 | 9.93 | 2,204,600 |
|
Nov 19, 2025
|
9.71 | 10.43 | 9.60 | 9.87 | 9.87 | 2,097,100 |
|
Nov 18, 2025
|
8.98 | 9.87 | 8.83 | 9.54 | 9.54 | 2,317,800 |
|
Nov 17, 2025
|
9.88 | 9.91 | 9.01 | 9.19 | 9.19 | 2,164,200 |
|
Nov 14, 2025
|
10.17 | 10.83 | 9.95 | 9.99 | 9.99 | 2,044,200 |
|
Nov 13, 2025
|
10.89 | 11.05 | 10.27 | 10.68 | 10.68 | 2,270,200 |
|
Nov 12, 2025
|
11.57 | 11.78 | 10.85 | 11.27 | 11.27 | 2,064,900 |
|
Nov 11, 2025
|
13.10 | 13.10 | 11.15 | 11.31 | 11.31 | 3,026,500 |
|
Nov 10, 2025
|
13.46 | 14.11 | 12.91 | 13.60 | 13.60 | 3,027,200 |
|
Nov 7, 2025
|
12.29 | 13.68 | 12.29 | 13.06 | 13.06 | 2,630,300 |
