5.0000
+0.0100
+(0.20%)
At close: April 11 at 4:00:02 PM EDT
4.9998
-0.00
(-0.00%)
After hours: April 11 at 6:20:00 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.9900 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 2,349,900 |
| Apr 10, 2025 | 4.9800 | 5.0000 | 4.9800 | 4.9900 | 4.9900 | 4,662,100 |
| Apr 9, 2025 | 4.9800 | 4.9900 | 4.9700 | 4.9800 | 4.9800 | 11,439,900 |
| Apr 8, 2025 | 4.9600 | 4.9700 | 4.9500 | 4.9600 | 4.9600 | 2,864,900 |
| Apr 7, 2025 | 4.9500 | 4.9800 | 4.9000 | 4.9600 | 4.9600 | 4,298,100 |
| Apr 4, 2025 | 4.9500 | 4.9850 | 4.9300 | 4.9800 | 4.9800 | 6,957,100 |
| Apr 3, 2025 | 4.9600 | 4.9600 | 4.9500 | 4.9600 | 4.9600 | 1,403,100 |
| Apr 2, 2025 | 4.9500 | 4.9600 | 4.9400 | 4.9500 | 4.9500 | 3,149,800 |
| Apr 1, 2025 | 4.9500 | 4.9680 | 4.9500 | 4.9600 | 4.9600 | 1,676,900 |
| Mar 31, 2025 | 4.9500 | 4.9600 | 4.9400 | 4.9500 | 4.9500 | 2,300,600 |
| Mar 28, 2025 | 4.9400 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 4,504,100 |
| Mar 27, 2025 | 4.9600 | 4.9700 | 4.9400 | 4.9400 | 4.9400 | 2,762,600 |
| Mar 26, 2025 | 4.9500 | 4.9700 | 4.9400 | 4.9600 | 4.9600 | 1,260,800 |
| Mar 25, 2025 | 4.9400 | 4.9500 | 4.9400 | 4.9400 | 4.9400 | 1,768,200 |
| Mar 24, 2025 | 4.9400 | 4.9500 | 4.9400 | 4.9400 | 4.9400 | 1,023,000 |
| Mar 21, 2025 | 4.9400 | 4.9500 | 4.9300 | 4.9300 | 4.9300 | 4,082,200 |
| Mar 20, 2025 | 4.9400 | 4.9500 | 4.9400 | 4.9400 | 4.9400 | 1,345,200 |
| Mar 19, 2025 | 4.9500 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 1,914,400 |
| Mar 18, 2025 | 4.9500 | 4.9600 | 4.9300 | 4.9400 | 4.9400 | 3,315,800 |
| Mar 17, 2025 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.9600 | 1,580,800 |
| Mar 14, 2025 | 4.9400 | 4.9600 | 4.9300 | 4.9500 | 4.9500 | 1,837,800 |
| Mar 13, 2025 | 4.9300 | 4.9400 | 4.9250 | 4.9300 | 4.9300 | 857,200 |
| Mar 12, 2025 | 4.9200 | 4.9350 | 4.9200 | 4.9200 | 4.9200 | 2,193,100 |
| Mar 11, 2025 | 4.9300 | 4.9300 | 4.9200 | 4.9300 | 4.9300 | 1,058,800 |
| Mar 10, 2025 | 4.9400 | 4.9450 | 4.9000 | 4.9100 | 4.9100 | 3,514,000 |
| Mar 7, 2025 | 4.9300 | 4.9600 | 4.9250 | 4.9400 | 4.9400 | 1,311,600 |
| Mar 6, 2025 | 4.9300 | 4.9450 | 4.9200 | 4.9200 | 4.9200 | 1,267,400 |
| Mar 5, 2025 | 4.9400 | 4.9400 | 4.9200 | 4.9400 | 4.9400 | 3,264,400 |
| Mar 4, 2025 | 4.9200 | 4.9400 | 4.9200 | 4.9300 | 4.9300 | 1,734,400 |
| Mar 3, 2025 | 4.9300 | 4.9400 | 4.9200 | 4.9400 | 4.9400 | 2,034,400 |
| Feb 28, 2025 | 4.9200 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 2,199,500 |
| Feb 27, 2025 | 4.9200 | 4.9400 | 4.9100 | 4.9200 | 4.9200 | 2,133,300 |
| Feb 26, 2025 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 2,684,300 |
| Feb 25, 2025 | 4.8900 | 4.9350 | 4.8900 | 4.9200 | 4.9200 | 2,003,900 |
| Feb 24, 2025 | 4.9200 | 4.9200 | 4.8800 | 4.8900 | 4.8900 | 1,597,700 |
| Feb 21, 2025 | 4.9400 | 4.9400 | 4.9000 | 4.9000 | 4.9000 | 3,224,600 |
| Feb 20, 2025 | 4.9100 | 4.9400 | 4.9000 | 4.9300 | 4.9300 | 5,079,700 |
| Feb 19, 2025 | 4.9300 | 4.9400 | 4.9000 | 4.9200 | 4.9200 | 1,646,500 |
| Feb 18, 2025 | 4.9000 | 4.9500 | 4.8900 | 4.9300 | 4.9300 | 3,208,200 |
| Feb 14, 2025 | 4.8800 | 4.9000 | 4.8700 | 4.9000 | 4.9000 | 4,403,000 |
| Feb 13, 2025 | 4.8700 | 4.8900 | 4.8700 | 4.8800 | 4.8800 | 4,427,600 |
| Feb 12, 2025 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | 6,099,100 |
| Feb 11, 2025 | 4.8600 | 4.8700 | 4.8600 | 4.8700 | 4.8700 | 5,243,100 |
| Feb 10, 2025 | 4.8600 | 4.8700 | 4.8600 | 4.8700 | 4.8700 | 4,602,600 |
| Feb 7, 2025 | 4.8800 | 4.8800 | 4.8600 | 4.8700 | 4.8700 | 17,203,800 |
| Feb 6, 2025 | 4.9150 | 4.9200 | 4.8600 | 4.8700 | 4.8700 | 55,431,300 |
| Feb 5, 2025 | 4.0300 | 4.0400 | 3.8200 | 3.8300 | 3.8300 | 688,400 |
| Feb 4, 2025 | 3.9200 | 4.0050 | 3.8000 | 3.9600 | 3.9600 | 640,400 |
| Feb 3, 2025 | 3.9000 | 4.0000 | 3.8200 | 3.9300 | 3.9300 | 1,005,200 |
| Jan 31, 2025 | 4.1200 | 4.1200 | 3.9200 | 4.0300 | 4.0300 | 592,100 |
| Jan 30, 2025 | 3.9400 | 4.1400 | 3.9000 | 4.1000 | 4.1000 | 1,060,900 |
| Jan 29, 2025 | 3.8300 | 3.9700 | 3.7650 | 3.8500 | 3.8500 | 767,000 |
| Jan 28, 2025 | 3.7200 | 3.9500 | 3.6450 | 3.8300 | 3.8300 | 1,325,000 |
| Jan 27, 2025 | 3.7000 | 3.7550 | 3.5950 | 3.7200 | 3.7200 | 715,600 |
| Jan 24, 2025 | 3.6800 | 3.9100 | 3.6500 | 3.7400 | 3.7400 | 1,349,000 |
| Jan 23, 2025 | 3.3000 | 3.7000 | 3.2900 | 3.6900 | 3.6900 | 1,175,500 |
| Jan 22, 2025 | 3.4900 | 3.5700 | 3.2900 | 3.3100 | 3.3100 | 2,573,700 |
| Jan 21, 2025 | 3.8400 | 3.8450 | 3.4700 | 3.5900 | 3.5900 | 1,674,400 |
| Jan 17, 2025 | 3.8300 | 3.9400 | 3.7800 | 3.8100 | 3.8100 | 1,074,600 |
| Jan 16, 2025 | 3.9500 | 4.0250 | 3.8000 | 3.8000 | 3.8000 | 741,900 |
| Jan 15, 2025 | 4.1500 | 4.2400 | 3.8400 | 3.8400 | 3.8400 | 1,087,400 |
| Jan 14, 2025 | 4.0600 | 4.1400 | 3.8900 | 3.9700 | 3.9700 | 838,400 |
| Jan 13, 2025 | 4.2000 | 4.2000 | 3.8250 | 4.0000 | 4.0000 | 741,100 |
| Jan 10, 2025 | 3.9800 | 4.0300 | 3.8200 | 4.0000 | 4.0000 | 850,500 |
| Jan 8, 2025 | 4.3200 | 4.3200 | 4.0500 | 4.0900 | 4.0900 | 946,500 |
| Jan 7, 2025 | 4.4200 | 4.4600 | 4.2200 | 4.4000 | 4.4000 | 707,700 |
| Jan 6, 2025 | 4.5000 | 4.5350 | 4.3600 | 4.3900 | 4.3900 | 984,100 |
| Jan 3, 2025 | 4.3200 | 4.5300 | 4.2600 | 4.4700 | 4.4700 | 1,142,100 |
| Jan 2, 2025 | 4.0800 | 4.3550 | 4.0800 | 4.2600 | 4.2600 | 1,027,300 |
| Dec 31, 2024 | 4.1800 | 4.1900 | 4.0600 | 4.0700 | 4.0700 | 1,161,600 |
| Dec 30, 2024 | 4.1800 | 4.2100 | 4.0600 | 4.1400 | 4.1400 | 911,100 |
| Dec 27, 2024 | 4.2200 | 4.2700 | 4.0000 | 4.2300 | 4.2300 | 780,900 |
| Dec 26, 2024 | 4.1000 | 4.3050 | 4.0550 | 4.2700 | 4.2700 | 1,196,000 |
| Dec 24, 2024 | 4.0800 | 4.2700 | 3.9900 | 4.1200 | 4.1200 | 828,200 |
| Dec 23, 2024 | 3.5200 | 4.4000 | 3.4900 | 4.0800 | 4.0800 | 5,213,500 |
| Dec 20, 2024 | 3.4100 | 3.5600 | 3.3700 | 3.5500 | 3.5500 | 5,513,100 |
| Dec 19, 2024 | 3.6000 | 3.6600 | 3.4200 | 3.4700 | 3.4700 | 1,224,100 |
| Dec 18, 2024 | 3.8300 | 3.9950 | 3.5800 | 3.6000 | 3.6000 | 1,326,300 |
| Dec 17, 2024 | 3.7400 | 3.9000 | 3.6800 | 3.8100 | 3.8100 | 1,058,200 |
| Dec 16, 2024 | 3.7800 | 3.9200 | 3.7200 | 3.8100 | 3.8100 | 1,196,600 |
| Dec 13, 2024 | 3.7100 | 3.8700 | 3.6300 | 3.8000 | 3.8000 | 1,075,700 |
| Dec 12, 2024 | 3.8700 | 3.9050 | 3.6400 | 3.7300 | 3.7300 | 1,488,300 |
| Dec 11, 2024 | 4.0400 | 4.0550 | 3.8500 | 4.0300 | 4.0300 | 957,200 |
| Dec 10, 2024 | 3.9700 | 4.1100 | 3.8700 | 3.9900 | 3.9900 | 1,245,000 |
| Dec 9, 2024 | 4.0600 | 4.2300 | 3.9550 | 3.9700 | 3.9700 | 1,139,100 |
| Dec 6, 2024 | 3.8400 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 1,422,100 |
| Dec 5, 2024 | 3.8600 | 3.9500 | 3.7200 | 3.8200 | 3.8200 | 1,079,000 |
| Dec 4, 2024 | 3.9300 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 597,400 |
| Dec 3, 2024 | 4.0300 | 4.0300 | 3.8600 | 3.9500 | 3.9500 | 910,400 |
| Dec 2, 2024 | 4.3300 | 4.3300 | 4.0300 | 4.0400 | 4.0400 | 862,000 |
| Nov 29, 2024 | 4.3900 | 4.4380 | 4.3100 | 4.3200 | 4.3200 | 320,100 |
| Nov 27, 2024 | 4.2900 | 4.3950 | 4.2400 | 4.3600 | 4.3600 | 727,200 |
| Nov 26, 2024 | 4.2500 | 4.3000 | 4.1300 | 4.2200 | 4.2200 | 787,500 |
| Nov 25, 2024 | 4.2600 | 4.3050 | 4.1500 | 4.2800 | 4.2800 | 761,100 |
| Nov 22, 2024 | 4.0600 | 4.2550 | 4.0600 | 4.1700 | 4.1700 | 593,000 |
| Nov 21, 2024 | 3.9900 | 4.1650 | 3.9200 | 4.0600 | 4.0600 | 780,600 |
| Nov 20, 2024 | 3.8300 | 3.9700 | 3.8200 | 3.9500 | 3.9500 | 1,007,300 |
| Nov 19, 2024 | 3.7900 | 3.8800 | 3.7400 | 3.8700 | 3.8700 | 783,200 |
| Nov 18, 2024 | 3.8500 | 3.9100 | 3.7600 | 3.8300 | 3.8300 | 688,700 |
| Nov 15, 2024 | 4.1000 | 4.1200 | 3.8000 | 3.8500 | 3.8500 | 1,034,000 |
| Nov 14, 2024 | 4.0000 | 4.2650 | 3.9000 | 4.1000 | 4.1000 | 2,042,800 |
| Nov 13, 2024 | 3.6400 | 4.0690 | 3.4600 | 3.9500 | 3.9500 | 3,489,600 |
| Nov 12, 2024 | 3.3500 | 3.3950 | 3.0950 | 3.1100 | 3.1100 | 1,549,500 |
| Nov 11, 2024 | 3.1500 | 3.4300 | 3.1100 | 3.4200 | 3.4200 | 1,222,400 |
| Nov 8, 2024 | 3.3300 | 3.4200 | 3.0250 | 3.1100 | 3.1100 | 1,654,700 |
| Nov 7, 2024 | 3.1800 | 3.4200 | 3.1750 | 3.4000 | 3.4000 | 1,332,800 |
| Nov 6, 2024 | 3.3000 | 3.5500 | 2.9500 | 3.1700 | 3.1700 | 1,850,900 |
| Nov 5, 2024 | 3.5000 | 3.6600 | 3.4700 | 3.6500 | 3.6500 | 1,444,100 |
| Nov 4, 2024 | 3.3800 | 3.6450 | 3.3700 | 3.5400 | 3.5400 | 1,117,400 |
| Nov 1, 2024 | 3.5000 | 3.5550 | 3.3000 | 3.3400 | 3.3400 | 718,500 |
| Oct 31, 2024 | 3.6300 | 3.6300 | 3.4400 | 3.4400 | 3.4400 | 623,300 |
| Oct 30, 2024 | 3.5600 | 3.6700 | 3.5500 | 3.5900 | 3.5900 | 692,000 |
| Oct 29, 2024 | 3.7300 | 3.7600 | 3.5100 | 3.5800 | 3.5800 | 872,500 |
| Oct 28, 2024 | 3.4800 | 3.8250 | 3.4400 | 3.7700 | 3.7700 | 1,486,300 |
| Oct 25, 2024 | 3.4100 | 3.5850 | 3.3650 | 3.4200 | 3.4200 | 944,100 |
| Oct 24, 2024 | 3.4300 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 738,200 |
| Oct 23, 2024 | 3.4200 | 3.4800 | 3.3450 | 3.4200 | 3.4200 | 588,000 |
| Oct 22, 2024 | 3.5800 | 3.5900 | 3.4010 | 3.4800 | 3.4800 | 854,000 |
| Oct 21, 2024 | 3.5800 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 557,800 |
| Oct 18, 2024 | 3.6600 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 1,063,200 |
| Oct 17, 2024 | 3.7700 | 3.7800 | 3.5900 | 3.6000 | 3.6000 | 1,157,300 |
| Oct 16, 2024 | 3.5400 | 3.7700 | 3.3830 | 3.7600 | 3.7600 | 3,683,600 |
| Oct 15, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0200 | 3.0200 | 773,700 |
| Oct 14, 2024 | 2.9900 | 3.1500 | 2.9310 | 3.1500 | 3.1500 | 1,389,400 |
| Oct 11, 2024 | 2.7700 | 3.0300 | 2.7100 | 3.0200 | 3.0200 | 1,073,100 |
| Oct 10, 2024 | 2.9700 | 2.9900 | 2.7400 | 2.7500 | 2.7500 | 1,190,100 |
| Oct 9, 2024 | 3.0300 | 3.1000 | 2.9950 | 3.0300 | 3.0300 | 644,400 |
| Oct 8, 2024 | 3.0400 | 3.1250 | 2.9900 | 3.0600 | 3.0600 | 986,200 |
| Oct 7, 2024 | 3.0900 | 3.1850 | 3.0100 | 3.0300 | 3.0300 | 457,500 |
| Oct 4, 2024 | 3.1700 | 3.1800 | 3.0800 | 3.1100 | 3.1100 | 715,800 |
| Oct 3, 2024 | 3.0100 | 3.1400 | 3.0100 | 3.1100 | 3.1100 | 771,000 |
| Oct 2, 2024 | 3.1200 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 403,600 |
| Oct 1, 2024 | 3.1600 | 3.2000 | 3.0600 | 3.1200 | 3.1200 | 596,600 |
| Sep 30, 2024 | 3.3500 | 3.3670 | 3.1700 | 3.1800 | 3.1800 | 750,000 |
| Sep 27, 2024 | 3.3200 | 3.4650 | 3.2850 | 3.3800 | 3.3800 | 1,078,500 |
| Sep 26, 2024 | 3.1700 | 3.3050 | 3.1300 | 3.2400 | 3.2400 | 857,000 |
| Sep 25, 2024 | 3.3300 | 3.3600 | 3.1000 | 3.1000 | 3.1000 | 1,235,500 |
| Sep 24, 2024 | 3.3200 | 3.4300 | 3.2700 | 3.3300 | 3.3300 | 755,500 |
| Sep 23, 2024 | 3.5100 | 3.5750 | 3.2350 | 3.2800 | 3.2800 | 977,800 |
| Sep 20, 2024 | 3.3600 | 3.5100 | 3.3200 | 3.5100 | 3.5100 | 5,609,900 |
| Sep 19, 2024 | 3.4000 | 3.4600 | 3.2850 | 3.3600 | 3.3600 | 593,600 |
| Sep 18, 2024 | 3.4000 | 3.5000 | 3.2900 | 3.2900 | 3.2900 | 884,300 |
| Sep 17, 2024 | 3.3200 | 3.5000 | 3.3000 | 3.4100 | 3.4100 | 748,800 |
| Sep 16, 2024 | 3.3800 | 3.3800 | 3.2200 | 3.2700 | 3.2700 | 805,100 |
| Sep 13, 2024 | 3.4000 | 3.4500 | 3.2850 | 3.3600 | 3.3600 | 678,400 |
| Sep 12, 2024 | 3.3200 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 400,900 |
| Sep 11, 2024 | 3.2100 | 3.3100 | 3.1500 | 3.3100 | 3.3100 | 658,100 |
| Sep 10, 2024 | 3.1100 | 3.2000 | 3.0600 | 3.1800 | 3.1800 | 745,500 |
| Sep 9, 2024 | 3.1200 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 689,000 |
| Sep 6, 2024 | 3.1200 | 3.1350 | 2.9800 | 3.1000 | 3.1000 | 979,200 |
| Sep 5, 2024 | 3.1600 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 730,300 |
| Sep 4, 2024 | 2.9700 | 3.1500 | 2.9600 | 3.1300 | 3.1300 | 723,300 |
| Sep 3, 2024 | 3.0800 | 3.0900 | 2.9530 | 2.9700 | 2.9700 | 822,700 |
| Aug 30, 2024 | 3.1500 | 3.1700 | 3.0450 | 3.1200 | 3.1200 | 732,800 |
| Aug 29, 2024 | 3.0400 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 776,100 |
| Aug 28, 2024 | 3.0000 | 3.0600 | 2.9200 | 3.0000 | 3.0000 | 1,153,100 |
| Aug 27, 2024 | 3.0200 | 3.1000 | 2.9600 | 3.0400 | 3.0400 | 890,800 |
| Aug 26, 2024 | 3.1200 | 3.1280 | 3.0050 | 3.0500 | 3.0500 | 891,800 |
| Aug 23, 2024 | 2.8400 | 3.1050 | 2.8400 | 3.0600 | 3.0600 | 1,395,000 |
| Aug 22, 2024 | 2.9600 | 2.9700 | 2.8000 | 2.8300 | 2.8300 | 992,100 |
| Aug 21, 2024 | 2.9100 | 2.9950 | 2.7950 | 2.9600 | 2.9600 | 1,419,800 |
| Aug 20, 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0200 | 3.0200 | 1,134,600 |
| Aug 19, 2024 | 3.0000 | 3.2200 | 2.9200 | 3.2200 | 3.2200 | 1,465,200 |
| Aug 16, 2024 | 2.9500 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 1,338,500 |
| Aug 15, 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 1,102,900 |
| Aug 14, 2024 | 3.1600 | 3.1600 | 2.8700 | 2.9300 | 2.9300 | 1,175,000 |
| Aug 13, 2024 | 2.9900 | 3.1900 | 2.9450 | 3.1900 | 3.1900 | 1,187,400 |
| Aug 12, 2024 | 3.0900 | 3.0900 | 2.8500 | 2.9400 | 2.9400 | 1,324,900 |
| Aug 9, 2024 | 3.4500 | 3.5000 | 2.9100 | 3.1600 | 3.1600 | 2,121,500 |
| Aug 8, 2024 | 3.4300 | 3.5700 | 3.3400 | 3.5300 | 3.5300 | 1,132,200 |
| Aug 7, 2024 | 3.7000 | 3.7050 | 3.3700 | 3.3900 | 3.3900 | 946,100 |
| Aug 6, 2024 | 3.5100 | 3.6600 | 3.4600 | 3.5900 | 3.5900 | 714,800 |
| Aug 5, 2024 | 3.4500 | 3.6000 | 3.2300 | 3.4700 | 3.4700 | 1,175,200 |
| Aug 2, 2024 | 3.9900 | 4.0250 | 3.7300 | 3.8000 | 3.8000 | 647,300 |
| Aug 1, 2024 | 4.2400 | 4.2900 | 4.0710 | 4.1500 | 4.1500 | 519,500 |
| Jul 31, 2024 | 4.1900 | 4.4250 | 4.1500 | 4.2000 | 4.2000 | 794,100 |
| Jul 30, 2024 | 4.1800 | 4.2050 | 4.0250 | 4.1500 | 4.1500 | 534,300 |
| Jul 29, 2024 | 4.3200 | 4.3800 | 4.0400 | 4.1500 | 4.1500 | 797,600 |
| Jul 26, 2024 | 4.3400 | 4.4150 | 4.2100 | 4.2900 | 4.2900 | 478,000 |
| Jul 25, 2024 | 4.3500 | 4.4300 | 4.1950 | 4.2200 | 4.2200 | 602,600 |
| Jul 24, 2024 | 4.3800 | 4.5100 | 4.3000 | 4.3300 | 4.3300 | 673,000 |
| Jul 23, 2024 | 4.2600 | 4.4250 | 4.2500 | 4.3600 | 4.3600 | 615,800 |
| Jul 22, 2024 | 4.2300 | 4.3200 | 4.1300 | 4.2900 | 4.2900 | 626,800 |
| Jul 19, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.1700 | 4.1700 | 607,300 |
| Jul 18, 2024 | 4.4000 | 4.4750 | 4.0900 | 4.1900 | 4.1900 | 663,700 |
| Jul 17, 2024 | 4.4300 | 4.6000 | 4.2450 | 4.4000 | 4.4000 | 857,400 |
| Jul 16, 2024 | 4.5000 | 4.5400 | 4.3650 | 4.5400 | 4.5400 | 1,257,400 |
| Jul 15, 2024 | 4.4400 | 4.5000 | 4.1900 | 4.4300 | 4.4300 | 948,500 |
| Jul 12, 2024 | 4.5000 | 4.5550 | 4.4450 | 4.5000 | 4.5000 | 1,245,600 |
| Jul 11, 2024 | 4.3100 | 4.5000 | 4.3100 | 4.4800 | 4.4800 | 818,900 |
| Jul 10, 2024 | 4.1600 | 4.2100 | 4.0550 | 4.2000 | 4.2000 | 420,800 |
| Jul 9, 2024 | 4.0700 | 4.1750 | 4.0100 | 4.1300 | 4.1300 | 584,700 |
| Jul 8, 2024 | 4.0700 | 4.1450 | 4.0400 | 4.1100 | 4.1100 | 421,200 |
| Jul 5, 2024 | 3.9500 | 4.0400 | 3.9250 | 4.0200 | 4.0200 | 481,500 |
| Jul 3, 2024 | 3.8000 | 4.0400 | 3.7600 | 3.9800 | 3.9800 | 599,900 |
| Jul 2, 2024 | 3.7200 | 3.8400 | 3.6900 | 3.7600 | 3.7600 | 514,700 |
| Jul 1, 2024 | 3.9200 | 3.9400 | 3.6900 | 3.7300 | 3.7300 | 882,700 |
| Jun 28, 2024 | 4.2400 | 4.3300 | 3.9060 | 3.9200 | 3.9200 | 2,833,200 |
| Jun 27, 2024 | 4.0300 | 4.3700 | 4.0200 | 4.2300 | 4.2300 | 1,074,900 |
| Jun 26, 2024 | 3.9700 | 4.0900 | 3.9300 | 4.0200 | 4.0200 | 731,900 |
| Jun 25, 2024 | 4.0100 | 4.0600 | 3.8300 | 4.0200 | 4.0200 | 929,000 |
| Jun 24, 2024 | 4.2900 | 4.3900 | 3.9300 | 4.0300 | 4.0300 | 893,600 |
| Jun 21, 2024 | 4.2500 | 4.3700 | 4.1500 | 4.2600 | 4.2600 | 2,506,800 |
| Jun 20, 2024 | 4.3900 | 4.4400 | 4.2100 | 4.2300 | 4.2300 | 900,300 |
| Jun 18, 2024 | 4.2100 | 4.5000 | 4.1700 | 4.4400 | 4.4400 | 876,400 |
| Jun 17, 2024 | 4.3300 | 4.4350 | 4.1800 | 4.2700 | 4.2700 | 784,800 |
| Jun 14, 2024 | 4.3400 | 4.4300 | 4.3050 | 4.3500 | 4.3500 | 929,400 |
| Jun 13, 2024 | 4.3800 | 4.4500 | 4.2350 | 4.3800 | 4.3800 | 888,100 |
| Jun 12, 2024 | 4.4700 | 4.5200 | 4.3350 | 4.4000 | 4.4000 | 941,000 |
| Jun 11, 2024 | 4.2700 | 4.3300 | 4.1400 | 4.3100 | 4.3100 | 564,500 |
| Jun 10, 2024 | 3.9300 | 4.2350 | 3.9300 | 4.1900 | 4.1900 | 847,500 |
| Jun 7, 2024 | 4.1000 | 4.1020 | 3.9600 | 3.9800 | 3.9800 | 594,700 |
| Jun 6, 2024 | 4.3000 | 4.3500 | 4.1450 | 4.1900 | 4.1900 | 654,000 |
| Jun 5, 2024 | 4.1000 | 4.2900 | 4.0700 | 4.2900 | 4.2900 | 999,000 |
| Jun 4, 2024 | 4.1200 | 4.1200 | 3.9750 | 4.0600 | 4.0600 | 1,306,300 |
| Jun 3, 2024 | 4.1300 | 4.2200 | 4.0200 | 4.0700 | 4.0700 | 747,000 |
| May 31, 2024 | 4.0500 | 4.0900 | 3.8600 | 4.0500 | 4.0500 | 1,500,900 |
| May 30, 2024 | 3.9600 | 4.1200 | 3.9550 | 4.0200 | 4.0200 | 961,700 |
| May 29, 2024 | 4.0100 | 4.0350 | 3.9300 | 3.9400 | 3.9400 | 811,400 |
| May 28, 2024 | 4.0200 | 4.2350 | 3.9900 | 4.1500 | 4.1500 | 1,509,000 |
| May 24, 2024 | 3.8000 | 4.0050 | 3.7700 | 3.9400 | 3.9400 | 1,308,900 |
| May 23, 2024 | 4.1000 | 4.1150 | 3.7600 | 3.7800 | 3.7800 | 830,900 |
| May 22, 2024 | 3.8000 | 4.1500 | 3.7900 | 4.0800 | 4.0800 | 1,947,800 |
| May 21, 2024 | 3.8300 | 4.0000 | 3.8300 | 3.8300 | 3.8300 | 1,269,800 |
| May 20, 2024 | 3.8400 | 3.9250 | 3.7800 | 3.8500 | 3.8500 | 1,401,100 |
| May 17, 2024 | 3.9900 | 4.0000 | 3.8500 | 3.8600 | 3.8600 | 1,366,000 |
| May 16, 2024 | 4.1300 | 4.1600 | 3.9600 | 3.9900 | 3.9900 | 1,248,100 |
| May 15, 2024 | 4.1400 | 4.3200 | 4.0500 | 4.1700 | 4.1700 | 1,393,500 |
| May 14, 2024 | 4.4900 | 4.6400 | 3.9200 | 4.2200 | 4.2200 | 3,688,600 |
| May 13, 2024 | 4.5000 | 4.7400 | 4.5000 | 4.5400 | 4.5400 | 1,074,900 |
| May 10, 2024 | 5.0100 | 5.5000 | 4.3650 | 4.4400 | 4.4400 | 2,442,900 |
| May 9, 2024 | 4.4900 | 4.6000 | 4.4050 | 4.5500 | 4.5500 | 982,000 |
| May 8, 2024 | 4.4200 | 4.4900 | 4.3200 | 4.4800 | 4.4800 | 894,500 |
| May 7, 2024 | 4.4300 | 4.6000 | 4.3900 | 4.5000 | 4.5000 | 1,041,400 |
| May 6, 2024 | 4.3700 | 4.4800 | 4.3100 | 4.4200 | 4.4200 | 1,006,600 |
| May 3, 2024 | 4.0600 | 4.3600 | 4.0500 | 4.3500 | 4.3500 | 1,195,900 |
| May 2, 2024 | 3.9600 | 4.0000 | 3.8550 | 3.9600 | 3.9600 | 1,219,500 |
| May 1, 2024 | 3.7000 | 4.0650 | 3.6800 | 3.8600 | 3.8600 | 1,237,000 |
| Apr 30, 2024 | 3.6500 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 1,082,400 |
| Apr 29, 2024 | 3.5700 | 3.7700 | 3.5700 | 3.6900 | 3.6900 | 956,900 |
| Apr 26, 2024 | 3.6300 | 3.6600 | 3.5600 | 3.6200 | 3.6200 | 869,000 |
| Apr 25, 2024 | 3.6100 | 3.6300 | 3.4050 | 3.6000 | 3.6000 | 1,933,300 |
| Apr 24, 2024 | 3.7900 | 3.8700 | 3.6400 | 3.6800 | 3.6800 | 787,500 |
| Apr 23, 2024 | 3.6000 | 3.8400 | 3.5650 | 3.8200 | 3.8200 | 1,743,100 |
| Apr 22, 2024 | 3.7900 | 3.8300 | 3.6100 | 3.6200 | 3.6200 | 1,102,800 |
| Apr 19, 2024 | 3.8300 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 1,704,400 |
| Apr 18, 2024 | 3.8600 | 3.9700 | 3.8050 | 3.8600 | 3.8600 | 1,207,500 |
| Apr 17, 2024 | 3.7400 | 3.9300 | 3.7100 | 3.8500 | 3.8500 | 1,247,200 |
| Apr 16, 2024 | 3.9500 | 3.9500 | 3.6650 | 3.7200 | 3.7200 | 1,975,100 |
| Apr 15, 2024 | 4.1900 | 4.2300 | 3.9200 | 3.9500 | 3.9500 | 1,595,000 |
| Apr 12, 2024 | 4.3800 | 4.4850 | 4.1650 | 4.2100 | 4.2100 | 960,500 |
Related Tickers
NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%
RNW ReNew Energy Global Plc
5.94
+2.59%
VGAS Verde Clean Fuels, Inc.
3.9000
+2.09%
HLGN Heliogen, Inc.
0.7610
-0.01%
001258.SZ Xinjiang Lixin Energy Co., LTD.
7.38
+1.10%
LYDYE.IS Lydia Yesil Enerji Kaynaklari A.S.
14,200.00
-1.39%
GY2.DU SolarBank Corp
2.0800
-6.31%
REVVF ReVolve Renewable Power Corp.
0.1500
0.00%
WAVE Eco Wave Power Global AB (publ)
5.24
+5.06%
SUNN.NE SolarBank Corporation
3.3000
-5.17%