12.06
-0.05
(-0.41%)
At close: January 17 at 4:00:01 PM EST
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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 12.09 | 12.18 | 12.00 | 12.06 | 12.06 | 3,300 |
Jan 16, 2025 | 12.30 | 13.38 | 12.04 | 12.11 | 12.11 | 6,100 |
Jan 15, 2025 | 11.67 | 12.18 | 11.67 | 12.01 | 12.01 | 5,800 |
Jan 14, 2025 | 11.15 | 11.61 | 11.00 | 11.50 | 11.50 | 11,200 |
Jan 13, 2025 | 11.78 | 11.78 | 11.36 | 11.36 | 11.36 | 4,000 |
Jan 10, 2025 | 12.00 | 12.23 | 11.75 | 11.75 | 11.75 | 10,200 |
Jan 8, 2025 | 12.00 | 12.57 | 11.94 | 12.00 | 12.00 | 16,400 |
Jan 7, 2025 | 12.05 | 12.16 | 11.93 | 12.07 | 12.07 | 8,700 |
Jan 6, 2025 | 12.10 | 12.38 | 12.00 | 12.00 | 12.00 | 8,900 |
Jan 3, 2025 | 12.21 | 12.21 | 11.68 | 11.95 | 11.95 | 13,800 |
Jan 2, 2025 | 12.00 | 12.29 | 11.54 | 11.61 | 11.61 | 5,900 |
Dec 31, 2024 | 12.12 | 12.17 | 11.98 | 12.01 | 12.01 | 9,500 |
Dec 30, 2024 | 12.45 | 12.51 | 11.90 | 12.28 | 12.28 | 25,800 |
Dec 27, 2024 | 13.16 | 13.16 | 12.36 | 12.36 | 12.36 | 6,600 |
Dec 26, 2024 | 13.50 | 13.83 | 13.05 | 13.05 | 13.05 | 21,100 |
Dec 24, 2024 | 13.05 | 13.64 | 13.05 | 13.50 | 13.50 | 30,600 |
Dec 23, 2024 | 13.42 | 13.60 | 12.95 | 13.00 | 13.00 | 23,400 |
Dec 20, 2024 | 12.80 | 13.16 | 12.80 | 13.07 | 13.07 | 16,900 |
Dec 19, 2024 | 13.21 | 13.36 | 12.81 | 13.00 | 13.00 | 16,600 |
Dec 18, 2024 | 13.72 | 14.00 | 13.38 | 13.38 | 13.38 | 23,100 |
Dec 17, 2024 | 13.88 | 14.00 | 13.30 | 13.60 | 13.60 | 44,900 |
Dec 16, 2024 | 14.06 | 14.36 | 13.90 | 14.00 | 14.00 | 63,900 |
Dec 13, 2024 | 14.61 | 14.80 | 14.00 | 14.14 | 14.14 | 36,000 |
Dec 12, 2024 | 15.12 | 15.13 | 13.42 | 15.01 | 15.01 | 82,100 |
Dec 11, 2024 | 16.34 | 16.59 | 14.92 | 15.75 | 15.75 | 15,000 |
Dec 10, 2024 | 16.99 | 17.24 | 16.34 | 16.44 | 16.44 | 31,400 |
Dec 9, 2024 | 16.23 | 16.94 | 16.15 | 16.94 | 16.94 | 13,200 |
Dec 6, 2024 | 15.79 | 16.14 | 15.68 | 15.91 | 15.91 | 6,700 |
Dec 5, 2024 | 15.78 | 15.92 | 15.61 | 15.77 | 15.77 | 9,900 |
Dec 4, 2024 | 15.14 | 16.36 | 15.14 | 15.63 | 15.63 | 275,700 |
Dec 3, 2024 | 15.17 | 15.20 | 15.06 | 15.06 | 15.06 | 2,200 |
Dec 2, 2024 | 15.49 | 15.49 | 15.00 | 15.27 | 15.27 | 11,000 |
Nov 29, 2024 | 15.21 | 15.37 | 15.19 | 15.37 | 15.37 | 4,100 |
Nov 27, 2024 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | 1,800 |
Nov 26, 2024 | 14.97 | 15.19 | 14.97 | 15.19 | 15.19 | 1,300 |
Nov 25, 2024 | 14.70 | 15.28 | 14.50 | 14.86 | 14.86 | 8,700 |
Nov 22, 2024 | 14.97 | 14.97 | 14.46 | 14.77 | 14.77 | 8,500 |
Nov 21, 2024 | 14.42 | 15.00 | 14.42 | 15.00 | 15.00 | 11,900 |
Nov 20, 2024 | 14.14 | 14.54 | 14.14 | 14.54 | 14.54 | 6,600 |
Nov 19, 2024 | 14.04 | 14.42 | 14.00 | 14.25 | 14.25 | 5,200 |
Nov 18, 2024 | 14.10 | 14.20 | 14.00 | 14.04 | 14.04 | 5,700 |
Nov 15, 2024 | 13.95 | 14.10 | 13.84 | 14.10 | 14.10 | 2,300 |
Nov 14, 2024 | 14.00 | 14.24 | 13.90 | 14.24 | 14.24 | 3,400 |
Nov 13, 2024 | 14.07 | 14.25 | 13.83 | 14.25 | 14.25 | 7,400 |
Nov 12, 2024 | 14.07 | 14.15 | 14.00 | 14.11 | 14.11 | 5,100 |
Nov 11, 2024 | 13.78 | 14.06 | 13.73 | 14.06 | 14.06 | 10,500 |
Nov 8, 2024 | 13.61 | 13.74 | 13.50 | 13.62 | 13.62 | 2,200 |
Nov 7, 2024 | 13.73 | 13.80 | 13.43 | 13.61 | 13.61 | 10,400 |
Nov 6, 2024 | 12.43 | 13.95 | 12.43 | 13.73 | 13.73 | 26,800 |
Nov 5, 2024 | 12.56 | 12.60 | 12.28 | 12.55 | 12.55 | 6,300 |
Nov 4, 2024 | 11.83 | 12.40 | 11.83 | 12.18 | 12.18 | 11,800 |
Nov 1, 2024 | 12.76 | 12.84 | 12.28 | 12.28 | 12.28 | 1,300 |
Oct 31, 2024 | 13.06 | 13.06 | 12.66 | 12.66 | 12.66 | 5,100 |
Oct 30, 2024 | 14.10 | 14.40 | 13.26 | 13.26 | 13.26 | 21,600 |
Oct 29, 2024 | 13.91 | 14.28 | 13.50 | 13.93 | 13.93 | 22,000 |
Oct 28, 2024 | 14.54 | 14.60 | 14.11 | 14.21 | 14.21 | 13,800 |
Oct 25, 2024 | 14.74 | 14.74 | 14.04 | 14.45 | 14.45 | 4,700 |
Oct 24, 2024 | 14.01 | 14.56 | 14.01 | 14.54 | 14.54 | 10,100 |
Oct 23, 2024 | 14.08 | 14.39 | 14.00 | 14.39 | 14.39 | 2,600 |
Oct 22, 2024 | 14.04 | 14.28 | 14.04 | 14.28 | 14.28 | 2,600 |
Oct 21, 2024 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | 13,900 |
Oct 18, 2024 | 14.06 | 14.30 | 13.74 | 13.97 | 13.97 | 13,300 |
Oct 17, 2024 | 14.35 | 14.35 | 13.92 | 14.18 | 14.18 | 15,800 |
Oct 16, 2024 | 14.15 | 14.60 | 13.70 | 14.35 | 14.35 | 18,000 |
Oct 15, 2024 | 13.91 | 14.50 | 13.90 | 14.17 | 14.17 | 14,200 |
Oct 14, 2024 | 14.29 | 14.40 | 14.15 | 14.15 | 14.15 | 4,800 |
Oct 11, 2024 | 13.91 | 14.75 | 13.91 | 14.35 | 14.35 | 8,100 |
Oct 10, 2024 | 13.85 | 14.78 | 13.77 | 14.62 | 14.62 | 14,300 |
Oct 9, 2024 | 14.01 | 14.01 | 13.63 | 13.87 | 13.87 | 4,500 |
Oct 8, 2024 | 13.27 | 14.04 | 13.19 | 13.88 | 13.88 | 12,400 |
Oct 7, 2024 | 13.40 | 13.40 | 13.23 | 13.23 | 13.23 | 2,500 |
Oct 4, 2024 | 13.30 | 13.42 | 13.09 | 13.33 | 13.33 | 5,700 |
Oct 3, 2024 | 13.26 | 13.56 | 13.24 | 13.27 | 13.27 | 6,900 |
Oct 2, 2024 | 13.33 | 13.55 | 13.31 | 13.49 | 13.49 | 12,800 |
Oct 1, 2024 | 13.75 | 13.75 | 13.05 | 13.13 | 13.13 | 16,200 |
Sep 30, 2024 | 12.86 | 13.46 | 12.86 | 13.46 | 13.46 | 9,100 |
Sep 27, 2024 | 13.00 | 13.19 | 12.88 | 13.14 | 13.14 | 13,300 |
Sep 26, 2024 | 13.00 | 13.30 | 12.54 | 12.99 | 12.99 | 44,800 |
Sep 25, 2024 | 13.33 | 13.53 | 12.88 | 12.99 | 12.99 | 15,100 |
Sep 24, 2024 | 13.73 | 13.81 | 13.30 | 13.39 | 13.39 | 23,600 |
Sep 23, 2024 | 14.08 | 14.08 | 13.63 | 13.77 | 13.77 | 28,700 |
Sep 20, 2024 | 14.02 | 14.30 | 13.83 | 14.10 | 14.10 | 25,800 |
Sep 19, 2024 | 13.99 | 14.18 | 13.99 | 14.18 | 14.18 | 19,000 |
Sep 18, 2024 | 14.19 | 14.40 | 13.52 | 13.54 | 13.54 | 38,600 |
Sep 17, 2024 | 14.29 | 14.29 | 13.77 | 14.19 | 14.19 | 25,400 |
Sep 16, 2024 | 14.61 | 14.78 | 14.04 | 14.08 | 14.08 | 28,300 |
Sep 13, 2024 | 14.81 | 14.99 | 14.72 | 14.89 | 14.89 | 17,100 |
Sep 12, 2024 | 14.63 | 14.85 | 14.63 | 14.85 | 14.85 | 3,500 |
Sep 11, 2024 | 14.61 | 14.96 | 14.60 | 14.96 | 14.96 | 15,100 |
Sep 10, 2024 | 14.60 | 14.80 | 14.58 | 14.79 | 14.79 | 10,100 |
Sep 9, 2024 | 14.85 | 14.85 | 14.61 | 14.61 | 14.61 | 6,500 |
Sep 6, 2024 | 14.65 | 14.83 | 14.60 | 14.79 | 14.79 | 3,900 |
Sep 5, 2024 | 14.80 | 15.00 | 14.59 | 14.78 | 14.78 | 5,900 |
Sep 4, 2024 | 14.53 | 14.71 | 14.51 | 14.71 | 14.71 | 7,600 |
Sep 3, 2024 | 14.61 | 14.72 | 14.50 | 14.72 | 14.72 | 10,200 |
Aug 30, 2024 | 14.65 | 14.89 | 14.59 | 14.89 | 14.89 | 3,900 |
Aug 29, 2024 | 14.37 | 14.97 | 14.06 | 14.85 | 14.85 | 10,500 |
Aug 28, 2024 | 14.05 | 14.50 | 14.01 | 14.50 | 14.50 | 7,600 |
Aug 27, 2024 | 14.30 | 14.40 | 14.04 | 14.40 | 14.40 | 2,300 |
Aug 26, 2024 | 14.35 | 14.94 | 14.30 | 14.30 | 14.30 | 12,800 |
Aug 23, 2024 | 14.53 | 14.80 | 14.49 | 14.69 | 14.69 | 6,700 |
Aug 22, 2024 | 14.88 | 14.92 | 14.30 | 14.45 | 14.45 | 23,200 |
Aug 21, 2024 | 14.30 | 14.90 | 14.10 | 14.90 | 14.90 | 36,800 |
Aug 20, 2024 | 14.28 | 14.95 | 13.87 | 14.15 | 14.15 | 51,500 |
Aug 19, 2024 | 13.67 | 14.61 | 13.67 | 14.48 | 14.48 | 11,700 |
Aug 16, 2024 | 14.24 | 14.27 | 13.84 | 13.97 | 13.97 | 11,400 |
Aug 15, 2024 | 14.10 | 14.26 | 14.10 | 14.21 | 14.21 | 2,400 |
Aug 14, 2024 | 14.17 | 14.22 | 14.16 | 14.22 | 14.22 | 1,500 |
Aug 13, 2024 | 14.34 | 14.34 | 14.20 | 14.20 | 14.20 | 1,200 |
Aug 12, 2024 | 14.14 | 14.31 | 14.01 | 14.31 | 14.31 | 1,400 |
Aug 9, 2024 | 13.90 | 14.06 | 13.80 | 14.01 | 14.01 | 2,700 |
Aug 8, 2024 | 14.09 | 14.38 | 13.93 | 13.95 | 13.95 | 2,400 |
Aug 7, 2024 | 14.01 | 14.02 | 13.47 | 14.00 | 14.00 | 12,700 |
Aug 6, 2024 | 14.33 | 14.33 | 13.64 | 13.96 | 13.96 | 6,300 |
Aug 5, 2024 | 14.49 | 14.49 | 14.00 | 14.32 | 14.32 | 4,900 |
Aug 2, 2024 | 14.63 | 15.05 | 14.60 | 14.66 | 14.66 | 10,800 |
Aug 1, 2024 | 15.82 | 15.82 | 15.19 | 15.19 | 15.19 | 15,300 |
Jul 31, 2024 | 15.54 | 16.26 | 15.00 | 15.82 | 15.82 | 18,300 |
Jul 30, 2024 | 15.55 | 15.77 | 15.40 | 15.62 | 15.62 | 4,500 |
Jul 29, 2024 | 15.12 | 15.34 | 15.03 | 15.34 | 15.34 | 5,200 |
Jul 26, 2024 | 15.53 | 15.53 | 15.03 | 15.03 | 15.03 | 2,600 |
Jul 25, 2024 | 14.80 | 15.22 | 14.80 | 15.06 | 15.06 | 3,700 |
Jul 24, 2024 | 15.35 | 15.42 | 14.99 | 15.13 | 15.13 | 5,600 |
Jul 23, 2024 | 14.76 | 15.32 | 14.64 | 15.30 | 15.30 | 26,000 |
Jul 22, 2024 | 14.78 | 14.93 | 14.54 | 14.63 | 14.63 | 10,000 |
Jul 19, 2024 | 14.82 | 14.88 | 14.51 | 14.80 | 14.80 | 8,700 |
Jul 18, 2024 | 15.05 | 15.07 | 14.81 | 14.83 | 14.83 | 2,600 |
Jul 17, 2024 | 14.70 | 15.43 | 14.61 | 15.43 | 15.43 | 13,900 |
Jul 16, 2024 | 14.91 | 14.91 | 14.47 | 14.80 | 14.80 | 17,800 |
Jul 15, 2024 | 14.95 | 14.99 | 14.37 | 14.55 | 14.55 | 9,000 |
Jul 12, 2024 | 14.41 | 14.88 | 14.41 | 14.88 | 14.88 | 4,100 |
Jul 11, 2024 | 14.17 | 14.61 | 14.17 | 14.39 | 14.39 | 5,400 |
Jul 10, 2024 | 14.19 | 14.37 | 13.93 | 14.16 | 14.16 | 11,100 |
Jul 9, 2024 | 14.20 | 14.35 | 13.89 | 14.06 | 14.06 | 12,100 |
Jul 8, 2024 | 14.00 | 14.32 | 13.74 | 14.10 | 14.10 | 16,200 |
Jul 5, 2024 | 14.44 | 14.90 | 14.13 | 14.17 | 14.17 | 6,900 |
Jul 3, 2024 | 14.51 | 14.62 | 14.50 | 14.55 | 14.55 | 7,300 |
Jul 2, 2024 | 14.65 | 15.03 | 14.40 | 14.80 | 14.80 | 11,300 |
Jul 1, 2024 | 15.21 | 15.40 | 14.80 | 14.80 | 14.80 | 12,900 |
Jun 28, 2024 | 15.35 | 16.03 | 14.83 | 15.44 | 15.44 | 20,400 |
Jun 27, 2024 | 14.51 | 15.60 | 14.51 | 15.15 | 15.15 | 21,100 |
Jun 26, 2024 | 13.41 | 14.60 | 13.41 | 14.60 | 14.60 | 24,000 |
Jun 25, 2024 | 13.91 | 13.99 | 13.31 | 13.41 | 13.41 | 26,300 |
Jun 24, 2024 | 14.60 | 14.75 | 13.95 | 14.00 | 14.00 | 12,400 |
Jun 21, 2024 | 15.03 | 15.10 | 14.80 | 14.94 | 14.94 | 14,500 |
Jun 20, 2024 | 15.55 | 15.80 | 14.81 | 15.17 | 15.17 | 18,500 |
Jun 18, 2024 | 15.64 | 15.87 | 15.33 | 15.41 | 15.41 | 10,500 |
Jun 17, 2024 | 16.49 | 16.49 | 15.42 | 15.70 | 15.70 | 26,800 |
Jun 14, 2024 | 16.40 | 16.71 | 16.25 | 16.56 | 16.56 | 7,300 |
Jun 13, 2024 | 16.15 | 16.85 | 16.15 | 16.70 | 16.70 | 18,700 |
Jun 12, 2024 | 16.83 | 16.99 | 16.42 | 16.50 | 16.50 | 21,400 |
Jun 11, 2024 | 16.81 | 17.10 | 16.64 | 16.88 | 16.88 | 15,900 |
Jun 10, 2024 | 16.82 | 17.26 | 16.12 | 17.08 | 17.08 | 44,200 |
Jun 7, 2024 | 17.17 | 17.85 | 16.94 | 17.27 | 17.27 | 20,000 |
Jun 6, 2024 | 18.02 | 18.25 | 17.25 | 17.55 | 17.55 | 17,500 |
Jun 5, 2024 | 18.25 | 18.25 | 17.36 | 18.01 | 18.01 | 35,100 |
Jun 4, 2024 | 17.80 | 18.23 | 17.73 | 18.10 | 18.10 | 30,100 |
Jun 3, 2024 | 17.91 | 18.00 | 17.61 | 17.95 | 17.95 | 27,000 |
May 31, 2024 | 17.93 | 18.00 | 17.80 | 17.91 | 17.91 | 20,500 |
May 30, 2024 | 17.88 | 17.95 | 17.73 | 17.81 | 17.81 | 10,800 |
May 29, 2024 | 17.68 | 17.90 | 17.68 | 17.77 | 17.77 | 5,200 |
May 28, 2024 | 17.62 | 17.93 | 17.62 | 17.81 | 17.81 | 14,100 |
May 24, 2024 | 17.32 | 17.72 | 17.01 | 17.61 | 17.61 | 15,400 |
May 23, 2024 | 17.03 | 17.44 | 17.03 | 17.25 | 17.25 | 15,400 |
May 22, 2024 | 17.59 | 17.59 | 16.91 | 16.91 | 16.91 | 8,900 |
May 21, 2024 | 17.21 | 17.58 | 17.21 | 17.33 | 17.33 | 8,300 |
May 20, 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 17.20 | 11,500 |
May 17, 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 17.58 | 7,900 |
May 16, 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 17.62 | 2,700 |
May 15, 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 17.70 | 3,300 |
May 14, 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 17.45 | 3,300 |
May 13, 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 17.60 | 13,000 |
May 10, 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 17.79 | 4,000 |
May 9, 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 17.80 | 4,800 |
May 8, 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 17.63 | 4,100 |
May 7, 2024 | 17.53 | 17.85 | 17.42 | 17.60 | 17.60 | 9,000 |
May 6, 2024 | 17.54 | 17.93 | 16.97 | 17.59 | 17.59 | 17,200 |
May 3, 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 17.66 | 3,100 |
May 2, 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 17.50 | 2,400 |
May 1, 2024 | 17.27 | 17.67 | 17.25 | 17.67 | 17.67 | 7,000 |
Apr 30, 2024 | 17.48 | 17.71 | 17.27 | 17.27 | 17.27 | 5,900 |
Apr 29, 2024 | 17.50 | 17.86 | 17.30 | 17.45 | 17.45 | 16,800 |
Apr 26, 2024 | 17.33 | 17.50 | 17.10 | 17.50 | 17.50 | 3,900 |
Apr 25, 2024 | 17.26 | 17.50 | 17.01 | 17.43 | 17.43 | 3,400 |
Apr 24, 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 17.44 | 8,500 |
Apr 23, 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 17.20 | 10,400 |
Apr 22, 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 17.87 | 43,700 |
Apr 19, 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 17.20 | 9,400 |
Apr 18, 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 16.87 | 4,900 |
Apr 17, 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 16.68 | 3,300 |
Apr 16, 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 16.75 | 3,700 |
Apr 15, 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 16.77 | 15,500 |
Apr 12, 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 17.30 | 6,400 |
Apr 11, 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17.44 | 17,100 |
Apr 10, 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 17.75 | 2,400 |
Apr 9, 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 17.75 | 13,800 |
Apr 8, 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 17.82 | 21,900 |
Apr 5, 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 17.77 | 5,300 |
Apr 4, 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 17.78 | 6,300 |
Apr 3, 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 17.73 | 10,700 |
Apr 2, 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 17.85 | 19,000 |
Apr 1, 2024 | 17.70 | 17.76 | 17.23 | 17.36 | 17.36 | 28,400 |
Mar 28, 2024 | 17.78 | 17.82 | 17.69 | 17.82 | 17.82 | 6,800 |
Mar 27, 2024 | 17.90 | 18.00 | 17.65 | 17.88 | 17.88 | 10,100 |
Mar 26, 2024 | 17.95 | 17.95 | 17.75 | 17.88 | 17.88 | 8,000 |
Mar 25, 2024 | 17.93 | 17.93 | 17.55 | 17.85 | 17.85 | 23,700 |
Mar 22, 2024 | 17.85 | 17.93 | 17.56 | 17.93 | 17.93 | 26,900 |
Mar 21, 2024 | 17.45 | 18.00 | 17.45 | 17.85 | 17.85 | 22,600 |
Mar 20, 2024 | 17.37 | 17.87 | 17.37 | 17.86 | 17.86 | 3,100 |
Mar 19, 2024 | 17.46 | 17.46 | 17.15 | 17.32 | 17.32 | 4,600 |
Mar 18, 2024 | 17.38 | 17.49 | 16.93 | 17.32 | 17.32 | 8,900 |
Mar 15, 2024 | 17.32 | 17.47 | 17.10 | 17.22 | 17.22 | 6,700 |
Mar 14, 2024 | 16.93 | 17.25 | 16.50 | 17.25 | 17.25 | 23,600 |
Mar 13, 2024 | 16.05 | 16.98 | 16.05 | 16.81 | 16.81 | 18,300 |
Mar 12, 2024 | 16.87 | 16.87 | 16.26 | 16.49 | 16.49 | 7,300 |
Mar 11, 2024 | 17.13 | 17.13 | 16.70 | 16.85 | 16.85 | 16,700 |
Mar 8, 2024 | 17.00 | 17.38 | 17.00 | 17.38 | 17.38 | 2,200 |
Mar 7, 2024 | 17.50 | 17.50 | 17.04 | 17.33 | 17.33 | 9,100 |
Mar 6, 2024 | 17.73 | 17.73 | 17.29 | 17.45 | 17.45 | 2,800 |
Mar 5, 2024 | 17.34 | 17.51 | 17.07 | 17.30 | 17.30 | 10,000 |
Mar 4, 2024 | 17.49 | 17.99 | 16.45 | 17.14 | 17.14 | 44,800 |
Mar 1, 2024 | 17.69 | 17.75 | 17.13 | 17.22 | 17.22 | 6,400 |
Feb 29, 2024 | 17.67 | 17.67 | 17.22 | 17.58 | 17.58 | 4,100 |
Feb 28, 2024 | 17.71 | 17.71 | 17.27 | 17.51 | 17.51 | 5,600 |
Feb 27, 2024 | 17.49 | 17.59 | 17.36 | 17.44 | 17.44 | 9,300 |
Feb 26, 2024 | 17.26 | 17.50 | 16.80 | 17.50 | 17.50 | 8,500 |
Feb 23, 2024 | 17.49 | 17.49 | 17.18 | 17.49 | 17.49 | 7,200 |
Feb 22, 2024 | 17.41 | 17.48 | 17.23 | 17.31 | 17.31 | 10,300 |
Feb 21, 2024 | 17.46 | 17.46 | 17.17 | 17.38 | 17.38 | 1,800 |
Feb 20, 2024 | 17.50 | 17.50 | 17.01 | 17.27 | 17.27 | 5,800 |
Feb 16, 2024 | 17.64 | 17.64 | 17.31 | 17.50 | 17.50 | 12,400 |
Feb 15, 2024 | 17.76 | 17.89 | 17.45 | 17.65 | 17.65 | 14,400 |
Feb 14, 2024 | 17.01 | 17.76 | 17.01 | 17.76 | 17.76 | 8,800 |
Feb 13, 2024 | 17.20 | 17.38 | 17.01 | 17.34 | 17.34 | 9,300 |
Feb 12, 2024 | 17.42 | 17.58 | 17.20 | 17.39 | 17.39 | 8,900 |
Feb 9, 2024 | 17.43 | 17.60 | 17.32 | 17.58 | 17.58 | 6,900 |
Feb 8, 2024 | 17.50 | 17.50 | 17.23 | 17.49 | 17.49 | 3,400 |
Feb 7, 2024 | 17.50 | 17.60 | 17.34 | 17.60 | 17.60 | 9,200 |
Feb 6, 2024 | 17.83 | 17.84 | 17.26 | 17.60 | 17.60 | 23,500 |
Feb 5, 2024 | 17.95 | 18.00 | 17.29 | 17.80 | 17.80 | 39,500 |
Feb 2, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 12,600 |
Feb 1, 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 17.88 | 7,900 |
Jan 31, 2024 | 17.90 | 18.00 | 17.57 | 17.63 | 17.63 | 8,100 |
Jan 30, 2024 | 17.71 | 17.94 | 17.66 | 17.68 | 17.68 | 1,900 |
Jan 29, 2024 | 17.99 | 18.07 | 17.62 | 18.00 | 18.00 | 10,600 |
Jan 26, 2024 | 17.70 | 17.98 | 17.70 | 17.98 | 17.98 | 2,700 |
Jan 25, 2024 | 17.99 | 18.00 | 17.51 | 18.00 | 18.00 | 6,100 |
Jan 24, 2024 | 17.62 | 18.19 | 17.50 | 17.97 | 17.97 | 14,100 |
Jan 23, 2024 | 18.05 | 18.05 | 17.50 | 17.55 | 17.55 | 11,100 |
Jan 22, 2024 | 17.97 | 18.83 | 17.70 | 18.00 | 18.00 | 21,400 |
Jan 19, 2024 | 17.12 | 17.99 | 17.12 | 17.70 | 17.70 | 12,900 |
Jan 18, 2024 | 17.46 | 17.80 | 16.58 | 17.22 | 17.22 | 44,600 |
Related Tickers
TACT TransAct Technologies Incorporated
4.5100
+0.67%
AGMH AGM Group Holdings Inc.
1.2827
+3.44%
VLDXW Velo3D, Inc.
0.3000
+59,900.01%
VJTTY Voxeljet AG
0.2000
+471.43%
BTCTW BTC Digital Ltd.
0.0681
+69.83%
ZSPC zSpace, Inc.
13.61
-6.65%
MKFG Markforged Holding Corporation
3.4300
-0.58%
VLDX Velo3D, Inc.
1.1900
+0.85%
OSS One Stop Systems, Inc.
4.0900
+13.30%
BTCT BTC Digital Ltd.
8.26
+73.53%