At close: June 12 at 4:00 PM EDT
After hours: June 12 at 7:49 PM EDT
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 |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.1800 | 2.3050 | 2.1100 | 2.1500 | 2.1500 | 3,875,300 |
Jun 11, 2024 | 2.0700 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 1,620,200 |
Jun 10, 2024 | 2.0400 | 2.1250 | 2.0100 | 2.1100 | 2.1100 | 1,758,500 |
Jun 7, 2024 | 2.1000 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 1,621,400 |
Jun 6, 2024 | 2.1300 | 2.1900 | 2.0800 | 2.1300 | 2.1300 | 1,670,700 |
Jun 5, 2024 | 1.9600 | 2.1500 | 1.9400 | 2.1500 | 2.1500 | 3,305,700 |
Jun 4, 2024 | 1.9500 | 1.9850 | 1.9200 | 1.9400 | 1.9400 | 1,415,800 |
Jun 3, 2024 | 2.0500 | 2.1000 | 1.9200 | 1.9500 | 1.9500 | 3,085,400 |
May 31, 2024 | 2.1000 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 2,762,400 |
May 30, 2024 | 2.0500 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 1,783,600 |
May 29, 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | 1,785,800 |
May 28, 2024 | 2.1500 | 2.1900 | 2.0100 | 2.0800 | 2.0800 | 2,697,100 |
May 24, 2024 | 2.1000 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 2,240,900 |
May 23, 2024 | 2.2400 | 2.2400 | 2.0600 | 2.1000 | 2.1000 | 3,257,000 |
May 22, 2024 | 2.1300 | 2.3200 | 2.1300 | 2.2300 | 2.2300 | 3,449,000 |
May 21, 2024 | 2.0700 | 2.2000 | 2.0300 | 2.1700 | 2.1700 | 2,573,300 |
May 20, 2024 | 2.2600 | 2.3000 | 2.0300 | 2.0800 | 2.0800 | 4,941,400 |
May 17, 2024 | 2.3500 | 2.3700 | 2.2600 | 2.2800 | 2.2800 | 2,410,700 |
May 16, 2024 | 2.3300 | 2.3700 | 2.2400 | 2.3600 | 2.3600 | 4,026,600 |
May 15, 2024 | 2.4000 | 2.5000 | 2.2600 | 2.3600 | 2.3600 | 5,337,500 |
May 14, 2024 | 2.0800 | 2.3400 | 2.0800 | 2.2700 | 2.2700 | 9,039,200 |
May 13, 2024 | 1.8600 | 2.0400 | 1.8600 | 1.9500 | 1.9500 | 3,573,100 |
May 10, 2024 | 1.9900 | 2.0300 | 1.8000 | 1.8600 | 1.8600 | 4,081,800 |
May 9, 2024 | 1.8500 | 2.0000 | 1.7800 | 1.9900 | 1.9900 | 5,467,000 |
May 8, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 2,744,000 |
May 7, 2024 | 2.0800 | 2.0800 | 1.7500 | 1.7900 | 1.7900 | 8,757,500 |
May 6, 2024 | 2.0000 | 2.0400 | 1.9300 | 1.9900 | 1.9900 | 5,700,700 |
May 3, 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 4,005,100 |
May 2, 2024 | 1.9800 | 2.0200 | 1.8300 | 1.9000 | 1.9000 | 3,652,900 |
May 1, 2024 | 1.8400 | 2.0100 | 1.8100 | 1.9000 | 1.9000 | 3,218,200 |
Apr 30, 2024 | 1.8200 | 1.8350 | 1.7650 | 1.8100 | 1.8100 | 1,457,100 |
Apr 29, 2024 | 1.8300 | 1.8700 | 1.7950 | 1.8300 | 1.8300 | 2,066,200 |
Apr 26, 2024 | 1.7500 | 1.8300 | 1.7200 | 1.8100 | 1.8100 | 2,268,300 |
Apr 25, 2024 | 1.6900 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 2,443,900 |
Apr 24, 2024 | 1.7800 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 2,293,500 |
Apr 23, 2024 | 1.7400 | 1.8450 | 1.7000 | 1.7500 | 1.7500 | 3,110,800 |
Apr 22, 2024 | 1.7500 | 1.7800 | 1.6600 | 1.7400 | 1.7400 | 3,291,600 |
Apr 19, 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 2,289,600 |
Apr 18, 2024 | 1.8200 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 2,308,900 |
Apr 17, 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 2,274,300 |
Apr 16, 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 1,631,200 |
Apr 15, 2024 | 1.9800 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 2,924,400 |
Apr 12, 2024 | 2.0500 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 2,594,900 |
Apr 11, 2024 | 2.0900 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 2,335,500 |
Apr 10, 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 2,399,700 |
Apr 9, 2024 | 2.1400 | 2.2200 | 2.1050 | 2.1800 | 2.1800 | 2,415,000 |
Apr 8, 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1100 | 2.1100 | 2,426,800 |
Apr 5, 2024 | 2.1700 | 2.1830 | 2.1100 | 2.1400 | 2.1400 | 1,948,300 |
Apr 4, 2024 | 2.2400 | 2.2950 | 2.1800 | 2.1900 | 2.1900 | 2,652,900 |
Apr 3, 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 2,143,500 |
Apr 2, 2024 | 2.3200 | 2.3400 | 2.2100 | 2.2100 | 2.2100 | 3,130,800 |
Apr 1, 2024 | 2.5350 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 1,909,900 |
Mar 28, 2024 | 2.4500 | 2.6200 | 2.4400 | 2.5100 | 2.5100 | 2,472,600 |
Mar 27, 2024 | 2.3000 | 2.4700 | 2.2350 | 2.4700 | 2.4700 | 6,109,500 |
Mar 26, 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 2,660,900 |
Mar 25, 2024 | 2.3100 | 2.4800 | 2.2900 | 2.3100 | 2.3100 | 2,428,800 |
Mar 22, 2024 | 2.4400 | 2.4400 | 2.2700 | 2.2800 | 2.2800 | 2,708,800 |
Mar 21, 2024 | 2.4900 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 1,725,900 |
Mar 20, 2024 | 2.3600 | 2.5000 | 2.3050 | 2.4600 | 2.4600 | 2,122,900 |
Mar 19, 2024 | 2.4100 | 2.4550 | 2.3350 | 2.3500 | 2.3500 | 1,562,600 |
Mar 18, 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 1,772,600 |
Mar 15, 2024 | 2.4700 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 2,574,400 |
Mar 14, 2024 | 2.6400 | 2.6500 | 2.4400 | 2.4700 | 2.4700 | 3,063,600 |
Mar 13, 2024 | 2.6700 | 2.8160 | 2.6300 | 2.6600 | 2.6600 | 1,568,700 |
Mar 12, 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 2,619,300 |
Mar 11, 2024 | 2.9000 | 2.9500 | 2.6600 | 2.7400 | 2.7400 | 3,174,500 |
Mar 8, 2024 | 2.8000 | 3.1200 | 2.7900 | 2.9000 | 2.9000 | 4,827,300 |
Mar 7, 2024 | 3.0800 | 3.1500 | 2.7600 | 2.7800 | 2.7800 | 5,243,900 |
Mar 6, 2024 | 3.0000 | 3.3700 | 3.0000 | 3.0200 | 3.0200 | 12,899,800 |
Mar 5, 2024 | 2.8000 | 2.8700 | 2.6900 | 2.7800 | 2.7800 | 3,736,800 |
Mar 4, 2024 | 2.9100 | 2.9650 | 2.8000 | 2.8600 | 2.8600 | 2,691,500 |
Mar 1, 2024 | 2.9500 | 2.9500 | 2.7900 | 2.8600 | 2.8600 | 2,332,600 |
Feb 29, 2024 | 2.8000 | 2.9900 | 2.7800 | 2.9600 | 2.9600 | 4,877,500 |
Feb 28, 2024 | 2.6200 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 1,753,200 |
Feb 27, 2024 | 2.5700 | 2.7000 | 2.5200 | 2.6800 | 2.6800 | 2,005,000 |
Feb 26, 2024 | 2.3800 | 2.5450 | 2.3500 | 2.5400 | 2.5400 | 1,833,900 |
Feb 23, 2024 | 2.3600 | 2.4400 | 2.2950 | 2.3900 | 2.3900 | 1,660,300 |
Feb 22, 2024 | 2.4600 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 2,188,500 |
Feb 21, 2024 | 2.4700 | 2.5200 | 2.3700 | 2.4100 | 2.4100 | 2,093,900 |
Feb 20, 2024 | 2.5700 | 2.5850 | 2.4800 | 2.5100 | 2.5100 | 1,336,700 |
Feb 16, 2024 | 2.6200 | 2.6550 | 2.4900 | 2.5900 | 2.5900 | 2,301,500 |
Feb 15, 2024 | 2.6500 | 2.6900 | 2.5300 | 2.6600 | 2.6600 | 2,485,400 |
Feb 14, 2024 | 2.4600 | 2.6500 | 2.4500 | 2.6300 | 2.6300 | 3,582,900 |
Feb 13, 2024 | 2.3500 | 2.3800 | 2.2700 | 2.2750 | 2.2750 | 2,028,600 |
Feb 12, 2024 | 2.3100 | 2.6200 | 2.3100 | 2.5300 | 2.5300 | 4,285,900 |
Feb 9, 2024 | 2.2400 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 2,117,000 |
Feb 8, 2024 | 2.0800 | 2.2200 | 2.0450 | 2.2000 | 2.2000 | 2,358,700 |
Feb 7, 2024 | 2.1700 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 2,653,000 |
Feb 6, 2024 | 1.9700 | 2.1700 | 1.9300 | 2.1600 | 2.1600 | 3,677,700 |
Feb 5, 2024 | 2.0900 | 2.1000 | 1.9550 | 1.9600 | 1.9600 | 4,149,500 |
Feb 2, 2024 | 2.2100 | 2.2100 | 2.0300 | 2.1200 | 2.1200 | 4,972,100 |
Feb 1, 2024 | 2.3300 | 2.3800 | 2.2100 | 2.2600 | 2.2600 | 2,669,300 |
Jan 31, 2024 | 2.4200 | 2.4600 | 2.2900 | 2.2900 | 2.2900 | 2,928,300 |
Jan 30, 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4100 | 2.4100 | 2,748,700 |
Jan 29, 2024 | 2.5100 | 2.6300 | 2.4610 | 2.5700 | 2.5700 | 3,183,900 |
Jan 26, 2024 | 2.6000 | 2.6750 | 2.5100 | 2.5200 | 2.5200 | 1,342,200 |
Jan 25, 2024 | 2.5500 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 1,994,000 |
Jan 24, 2024 | 2.8200 | 2.8500 | 2.5100 | 2.5200 | 2.5200 | 2,391,200 |
Jan 23, 2024 | 2.8200 | 2.8700 | 2.6700 | 2.7500 | 2.7500 | 3,655,600 |
Jan 22, 2024 | 2.7000 | 2.8850 | 2.6600 | 2.7200 | 2.7200 | 4,858,100 |
Jan 19, 2024 | 2.6700 | 2.6740 | 2.4800 | 2.6600 | 2.6600 | 2,867,100 |
Jan 18, 2024 | 2.6200 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 2,316,100 |
Jan 17, 2024 | 2.5200 | 2.6200 | 2.4800 | 2.5600 | 2.5600 | 2,671,400 |
Jan 16, 2024 | 2.7000 | 2.7000 | 2.4800 | 2.5500 | 2.5500 | 4,290,600 |
Jan 12, 2024 | 2.8700 | 2.9990 | 2.7100 | 2.7100 | 2.7100 | 1,979,700 |
Jan 11, 2024 | 2.9300 | 2.9300 | 2.7800 | 2.8700 | 2.8700 | 2,478,100 |
Jan 10, 2024 | 3.0500 | 3.0800 | 2.8400 | 2.9300 | 2.9300 | 3,173,200 |
Jan 9, 2024 | 3.1300 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 1,386,600 |
Jan 8, 2024 | 3.0900 | 3.2100 | 3.0390 | 3.1900 | 3.1900 | 1,366,700 |
Jan 5, 2024 | 3.1000 | 3.2190 | 3.0300 | 3.0900 | 3.0900 | 1,301,700 |
Jan 4, 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 1,342,700 |
Jan 3, 2024 | 3.2300 | 3.2500 | 3.0600 | 3.1400 | 3.1400 | 2,207,700 |
Jan 2, 2024 | 3.5100 | 3.5200 | 3.2900 | 3.3000 | 3.3000 | 2,253,100 |
Dec 29, 2023 | 3.6000 | 3.6650 | 3.5400 | 3.5800 | 3.5800 | 2,707,700 |
Dec 28, 2023 | 3.7100 | 3.7400 | 3.5800 | 3.6200 | 3.6200 | 1,747,500 |
Dec 27, 2023 | 3.7400 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 1,859,000 |
Dec 26, 2023 | 3.5500 | 3.8300 | 3.5400 | 3.6800 | 3.6800 | 2,723,100 |
Dec 22, 2023 | 3.4400 | 3.5650 | 3.3400 | 3.5200 | 3.5200 | 1,763,200 |
Dec 21, 2023 | 3.5400 | 3.6600 | 3.2810 | 3.4200 | 3.4200 | 2,857,300 |
Dec 20, 2023 | 3.6000 | 3.7600 | 3.4500 | 3.4700 | 3.4700 | 2,780,200 |
Dec 19, 2023 | 3.5500 | 3.6600 | 3.4600 | 3.6300 | 3.6300 | 2,500,800 |
Dec 18, 2023 | 3.4600 | 3.7410 | 3.4000 | 3.5000 | 3.5000 | 2,302,900 |
Dec 15, 2023 | 3.6500 | 3.7350 | 3.4200 | 3.4900 | 3.4900 | 4,023,000 |
Dec 14, 2023 | 3.3100 | 3.6300 | 3.3100 | 3.5900 | 3.5900 | 5,560,400 |
Dec 13, 2023 | 2.9500 | 3.2400 | 2.8800 | 3.2200 | 3.2200 | 3,123,200 |
Dec 12, 2023 | 3.0300 | 3.0300 | 2.9000 | 2.9600 | 2.9600 | 1,953,500 |
Dec 11, 2023 | 3.0400 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 1,703,400 |
Dec 8, 2023 | 3.0000 | 3.1100 | 2.9700 | 3.0400 | 3.0400 | 1,907,200 |
Dec 7, 2023 | 3.0700 | 3.1300 | 2.9500 | 3.0200 | 3.0200 | 2,353,900 |
Dec 6, 2023 | 3.1100 | 3.2420 | 3.0400 | 3.0450 | 3.0450 | 2,380,100 |
Dec 5, 2023 | 3.3000 | 3.3100 | 3.0000 | 3.0200 | 3.0200 | 2,880,200 |
Dec 4, 2023 | 3.4100 | 3.5100 | 3.3100 | 3.3400 | 3.3400 | 2,430,700 |
Dec 1, 2023 | 3.1000 | 3.3700 | 3.0400 | 3.3700 | 3.3700 | 2,769,400 |
Nov 30, 2023 | 3.2100 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 4,821,700 |
Nov 29, 2023 | 2.9900 | 3.2400 | 2.9900 | 3.1500 | 3.1500 | 2,961,300 |
Nov 28, 2023 | 3.0000 | 3.0100 | 2.8200 | 2.9100 | 2.9100 | 2,910,900 |
Nov 27, 2023 | 3.1500 | 3.2150 | 2.9800 | 3.0300 | 3.0300 | 3,232,400 |
Nov 24, 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 1,495,000 |
Nov 22, 2023 | 2.9900 | 3.0650 | 2.9600 | 3.0000 | 3.0000 | 1,227,400 |
Nov 21, 2023 | 3.0900 | 3.0950 | 2.9250 | 2.9500 | 2.9500 | 2,281,700 |
Nov 20, 2023 | 2.9000 | 3.2100 | 2.8520 | 3.1250 | 3.1250 | 2,245,000 |
Nov 17, 2023 | 2.9400 | 3.0450 | 2.6700 | 2.9500 | 2.9500 | 3,293,100 |
Nov 16, 2023 | 3.3000 | 3.3100 | 2.9800 | 3.0100 | 3.0100 | 2,848,600 |
Nov 15, 2023 | 3.2000 | 3.3700 | 3.1850 | 3.3100 | 3.3100 | 5,140,400 |
Nov 14, 2023 | 2.9100 | 3.1400 | 2.8700 | 3.1300 | 3.1300 | 4,577,900 |
Nov 13, 2023 | 2.5200 | 2.8500 | 2.4710 | 2.7600 | 2.7600 | 3,866,900 |
Nov 10, 2023 | 2.7000 | 2.7850 | 2.5050 | 2.5200 | 2.5200 | 3,481,300 |
Nov 9, 2023 | 2.8000 | 2.9900 | 2.6100 | 2.6800 | 2.6800 | 5,419,400 |
Nov 8, 2023 | 2.7800 | 2.9100 | 2.5500 | 2.7100 | 2.7100 | 11,238,200 |
Nov 7, 2023 | 2.2600 | 2.3400 | 2.2100 | 2.3000 | 2.3000 | 2,931,100 |
Nov 6, 2023 | 2.5800 | 2.5800 | 2.2650 | 2.2900 | 2.2900 | 2,929,200 |
Nov 3, 2023 | 2.4100 | 2.5400 | 2.4100 | 2.4900 | 2.4900 | 3,499,900 |
Nov 2, 2023 | 2.1900 | 2.3800 | 2.1900 | 2.3500 | 2.3500 | 3,247,700 |
Nov 1, 2023 | 2.0500 | 2.1250 | 2.0200 | 2.1200 | 2.1200 | 1,954,900 |
Oct 31, 2023 | 2.0500 | 2.0850 | 1.8800 | 2.0650 | 2.0650 | 3,798,300 |
Oct 30, 2023 | 2.1900 | 2.2500 | 2.0700 | 2.0900 | 2.0900 | 3,655,100 |
Oct 27, 2023 | 2.2200 | 2.2400 | 2.1300 | 2.1900 | 2.1900 | 2,721,000 |
Oct 26, 2023 | 2.2000 | 2.3100 | 2.1800 | 2.2200 | 2.2200 | 2,577,200 |
Oct 25, 2023 | 2.2200 | 2.2800 | 2.1100 | 2.2400 | 2.2400 | 5,350,100 |
Oct 24, 2023 | 2.3300 | 2.5200 | 2.3250 | 2.3400 | 2.3400 | 2,611,200 |
Oct 23, 2023 | 2.4800 | 2.5100 | 2.2800 | 2.3200 | 2.3200 | 3,432,600 |
Oct 20, 2023 | 2.6900 | 2.7000 | 2.4700 | 2.5100 | 2.5100 | 4,241,900 |
Oct 19, 2023 | 2.8200 | 2.8200 | 2.7200 | 2.7450 | 2.7450 | 2,169,400 |
Oct 18, 2023 | 3.0800 | 3.0800 | 2.8000 | 2.8250 | 2.8250 | 2,822,100 |
Oct 17, 2023 | 2.9100 | 3.1350 | 2.8700 | 3.1200 | 3.1200 | 2,264,100 |
Oct 16, 2023 | 2.8800 | 2.9600 | 2.8600 | 2.9300 | 2.9300 | 1,425,400 |
Oct 13, 2023 | 2.9000 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 2,250,600 |
Oct 12, 2023 | 3.0500 | 3.0750 | 2.8600 | 2.9200 | 2.9200 | 2,492,000 |
Oct 11, 2023 | 3.2500 | 3.3210 | 3.0300 | 3.0500 | 3.0500 | 1,988,800 |
Oct 10, 2023 | 2.9500 | 3.2050 | 2.9000 | 3.1800 | 3.1800 | 2,860,200 |
Oct 9, 2023 | 3.0800 | 3.2100 | 2.9400 | 2.9400 | 2.9400 | 2,625,500 |
Oct 6, 2023 | 3.0300 | 3.1400 | 2.9900 | 3.1300 | 3.1300 | 1,652,700 |
Oct 5, 2023 | 3.1200 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 2,180,000 |
Oct 4, 2023 | 3.1300 | 3.1700 | 3.0000 | 3.1500 | 3.1500 | 2,284,600 |
Oct 3, 2023 | 3.1600 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 2,279,400 |
Oct 2, 2023 | 3.3500 | 3.4000 | 3.1650 | 3.2000 | 3.2000 | 2,949,800 |
Sep 29, 2023 | 3.3600 | 3.5150 | 3.3600 | 3.3800 | 3.3800 | 1,970,500 |
Sep 28, 2023 | 3.2500 | 3.4000 | 3.1300 | 3.3100 | 3.3100 | 3,457,300 |
Sep 27, 2023 | 3.3600 | 3.3800 | 3.1500 | 3.2500 | 3.2500 | 3,711,700 |
Sep 26, 2023 | 3.5200 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 2,924,800 |
Sep 25, 2023 | 3.5600 | 3.6400 | 3.5000 | 3.5200 | 3.5200 | 1,736,100 |
Sep 22, 2023 | 3.6500 | 3.7350 | 3.5500 | 3.5900 | 3.5900 | 1,913,100 |
Sep 21, 2023 | 3.7200 | 3.7450 | 3.6100 | 3.6500 | 3.6500 | 1,897,800 |
Sep 20, 2023 | 3.8700 | 3.9700 | 3.7830 | 3.8000 | 3.8000 | 1,440,700 |
Sep 19, 2023 | 3.7500 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 2,063,100 |
Sep 18, 2023 | 3.9100 | 3.9100 | 3.7050 | 3.7300 | 3.7300 | 2,446,300 |
Sep 15, 2023 | 4.0200 | 4.0350 | 3.8800 | 3.9400 | 3.9400 | 5,962,100 |
Sep 14, 2023 | 3.8700 | 4.0700 | 3.8700 | 4.0400 | 4.0400 | 2,115,100 |
Sep 13, 2023 | 3.9500 | 4.0500 | 3.8400 | 3.8500 | 3.8500 | 2,505,600 |
Sep 12, 2023 | 3.7300 | 3.9700 | 3.7000 | 3.9600 | 3.9600 | 2,219,800 |
Sep 11, 2023 | 3.6900 | 3.7800 | 3.5700 | 3.7500 | 3.7500 | 2,618,500 |
Sep 8, 2023 | 3.7500 | 3.7600 | 3.6100 | 3.6200 | 3.6200 | 2,193,200 |
Sep 7, 2023 | 3.8000 | 3.8000 | 3.4700 | 3.7450 | 3.7450 | 4,735,600 |
Sep 6, 2023 | 4.1500 | 4.1650 | 3.8300 | 3.8700 | 3.8700 | 4,145,600 |
Sep 5, 2023 | 4.0200 | 4.2350 | 4.0100 | 4.1600 | 4.1600 | 2,546,800 |
Sep 1, 2023 | 4.0400 | 4.1500 | 4.0200 | 4.0700 | 4.0700 | 1,701,700 |
Aug 31, 2023 | 4.1300 | 4.2100 | 3.9700 | 4.0200 | 4.0200 | 2,903,500 |
Aug 30, 2023 | 4.1000 | 4.1400 | 3.9700 | 4.0300 | 4.0300 | 1,997,500 |
Aug 29, 2023 | 3.9800 | 4.1680 | 3.8700 | 4.1500 | 4.1500 | 2,062,200 |
Aug 28, 2023 | 3.8800 | 3.9950 | 3.8530 | 3.9800 | 3.9800 | 1,669,500 |
Aug 25, 2023 | 3.7800 | 3.9200 | 3.7200 | 3.8600 | 3.8600 | 2,430,000 |
Aug 24, 2023 | 3.9700 | 3.9700 | 3.7300 | 3.7600 | 3.7600 | 3,357,200 |
Aug 23, 2023 | 4.0600 | 4.1700 | 3.9500 | 3.9700 | 3.9700 | 2,690,300 |
Aug 22, 2023 | 4.2000 | 4.2710 | 4.0000 | 4.1000 | 4.1000 | 2,446,600 |
Aug 21, 2023 | 4.2000 | 4.3700 | 4.1400 | 4.1600 | 4.1600 | 2,480,600 |
Aug 18, 2023 | 4.1300 | 4.2750 | 4.0810 | 4.1800 | 4.1800 | 2,078,400 |
Aug 17, 2023 | 4.1600 | 4.2750 | 4.1000 | 4.1800 | 4.1800 | 2,459,200 |
Aug 16, 2023 | 4.2700 | 4.3450 | 4.1200 | 4.1500 | 4.1500 | 2,396,200 |
Aug 15, 2023 | 4.3200 | 4.4400 | 4.2400 | 4.2700 | 4.2700 | 2,335,500 |
Aug 14, 2023 | 4.4400 | 4.4600 | 4.3100 | 4.4000 | 4.4000 | 2,378,000 |
Aug 11, 2023 | 4.6300 | 4.6600 | 4.4500 | 4.4900 | 4.4900 | 2,917,800 |
Aug 10, 2023 | 4.8100 | 4.8150 | 4.6500 | 4.7300 | 4.7300 | 3,017,200 |
Aug 9, 2023 | 4.9400 | 4.9430 | 4.6900 | 4.7500 | 4.7500 | 2,614,800 |
Aug 8, 2023 | 4.6700 | 5.0150 | 4.6200 | 4.9400 | 4.9400 | 3,792,800 |
Aug 7, 2023 | 5.4000 | 5.4300 | 4.6200 | 4.8000 | 4.8000 | 6,023,100 |
Aug 4, 2023 | 5.2200 | 5.7100 | 5.1800 | 5.2400 | 5.2400 | 8,914,700 |
Aug 3, 2023 | 4.8700 | 5.9500 | 4.7700 | 5.1600 | 5.1600 | 26,923,400 |
Aug 2, 2023 | 4.2800 | 4.3100 | 4.1300 | 4.2400 | 4.2400 | 4,100,200 |
Aug 1, 2023 | 4.3150 | 4.5500 | 4.2900 | 4.3600 | 4.3600 | 3,733,300 |
Jul 31, 2023 | 4.2500 | 4.3800 | 4.2100 | 4.3700 | 4.3700 | 3,310,300 |
Jul 28, 2023 | 4.0900 | 4.2300 | 4.0550 | 4.2200 | 4.2200 | 2,540,300 |
Jul 27, 2023 | 4.2200 | 4.3200 | 4.0320 | 4.0700 | 4.0700 | 2,643,100 |
Jul 26, 2023 | 4.0500 | 4.2350 | 4.0100 | 4.1600 | 4.1600 | 3,011,800 |
Jul 25, 2023 | 4.1500 | 4.2000 | 4.0100 | 4.0200 | 4.0200 | 2,286,500 |
Jul 24, 2023 | 4.1800 | 4.3500 | 4.1400 | 4.1500 | 4.1500 | 1,892,200 |
Jul 21, 2023 | 4.2800 | 4.3200 | 4.1500 | 4.2000 | 4.2000 | 1,819,100 |
Jul 20, 2023 | 4.3100 | 4.3350 | 4.2000 | 4.2300 | 4.2300 | 2,272,400 |
Jul 19, 2023 | 4.5150 | 4.6700 | 4.3600 | 4.3900 | 4.3900 | 2,723,300 |
Jul 18, 2023 | 4.4100 | 4.6300 | 4.3300 | 4.4600 | 4.4600 | 4,342,400 |
Jul 17, 2023 | 4.0300 | 4.6950 | 4.0100 | 4.3700 | 4.3700 | 6,855,900 |
Jul 14, 2023 | 4.3000 | 4.3150 | 4.0100 | 4.0300 | 4.0300 | 3,675,800 |
Jul 13, 2023 | 4.3000 | 4.4850 | 4.2650 | 4.3400 | 4.3400 | 2,432,900 |
Jul 12, 2023 | 4.5400 | 4.5700 | 4.2600 | 4.2900 | 4.2900 | 2,543,200 |
Jul 11, 2023 | 4.4800 | 4.5200 | 4.3580 | 4.4100 | 4.4100 | 2,209,400 |
Jul 10, 2023 | 4.2200 | 4.4850 | 4.1200 | 4.4500 | 4.4500 | 2,951,600 |
Jul 7, 2023 | 4.1600 | 4.4400 | 4.1600 | 4.2300 | 4.2300 | 3,155,100 |
Jul 6, 2023 | 4.1300 | 4.1800 | 3.9650 | 4.1700 | 4.1700 | 2,558,700 |
Jul 5, 2023 | 4.2200 | 4.2800 | 4.0950 | 4.1900 | 4.1900 | 2,752,800 |
Jul 3, 2023 | 4.0700 | 4.3800 | 4.0500 | 4.2500 | 4.2500 | 2,732,400 |
Jun 30, 2023 | 4.1300 | 4.1700 | 3.9750 | 4.0000 | 4.0000 | 3,465,400 |
Jun 29, 2023 | 3.9500 | 4.2300 | 3.9300 | 4.1300 | 4.1300 | 4,604,600 |
Jun 28, 2023 | 3.8600 | 4.0000 | 3.8150 | 3.9500 | 3.9500 | 2,602,700 |
Jun 27, 2023 | 3.9400 | 3.9900 | 3.7600 | 3.8600 | 3.8600 | 3,603,000 |
Jun 26, 2023 | 3.7100 | 3.9300 | 3.6800 | 3.9300 | 3.9300 | 3,708,900 |
Jun 23, 2023 | 3.8000 | 3.8000 | 3.4500 | 3.6800 | 3.6800 | 9,449,900 |
Jun 22, 2023 | 3.9900 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 3,433,700 |
Jun 21, 2023 | 4.2400 | 4.2500 | 3.9700 | 4.0400 | 4.0400 | 4,388,400 |
Jun 20, 2023 | 4.3000 | 4.5300 | 4.2100 | 4.2800 | 4.2800 | 3,684,200 |
Jun 16, 2023 | 4.5200 | 4.6300 | 4.3100 | 4.3900 | 4.3900 | 8,836,500 |
Jun 15, 2023 | 4.1200 | 4.5170 | 4.0800 | 4.4000 | 4.4000 | 5,084,600 |
Jun 14, 2023 | 4.2900 | 4.4000 | 4.0200 | 4.1400 | 4.1400 | 3,778,100 |
Jun 13, 2023 | 3.8700 | 4.4100 | 3.8500 | 4.3200 | 4.3200 | 9,101,400 |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.8100
+1.12%
NVVE Nuvve Holding Corp.
0.7850
-6.55%
FIVE Five Below, Inc.
116.57
-3.12%
WOOF Petco Health and Wellness Company, Inc.
3.5800
+0.28%
BNED Barnes & Noble Education, Inc.
6.99
-25.87%
ALLG Allego N.V.
0.7690
+1.18%
BARK BARK, Inc.
1.6300
+0.62%
CASY Casey's General Stores, Inc.
381.13
+16.72%
ASO Academy Sports and Outdoors, Inc.
52.89
+2.32%
AAP Advance Auto Parts, Inc.
64.93
+1.87%