As of 9:38:35 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 23.75 | 24.03 | 23.20 | 23.69 | 23.69 | 87,068 |
| Dec 13, 2024 | 25.02 | 26.00 | 22.30 | 23.70 | 23.70 | 885,900 |
| Dec 12, 2024 | 24.34 | 30.99 | 23.00 | 24.21 | 24.21 | 1,540,800 |
| Dec 11, 2024 | 29.00 | 29.00 | 22.00 | 23.94 | 23.94 | 984,800 |
| Dec 10, 2024 | 23.15 | 29.91 | 22.73 | 26.74 | 26.74 | 1,358,900 |
| Dec 9, 2024 | 25.20 | 25.49 | 22.07 | 23.45 | 23.45 | 612,300 |
| Dec 6, 2024 | 21.70 | 24.03 | 21.26 | 22.84 | 22.84 | 727,100 |
| Dec 5, 2024 | 24.03 | 24.39 | 17.41 | 22.39 | 22.39 | 1,476,400 |
| Dec 4, 2024 | 28.00 | 29.75 | 22.91 | 24.20 | 24.20 | 793,600 |
| Dec 3, 2024 | 24.00 | 27.81 | 20.27 | 26.96 | 26.96 | 1,019,200 |
| Dec 2, 2024 | 22.61 | 32.50 | 20.27 | 21.62 | 21.62 | 1,761,000 |
| Nov 29, 2024 | 17.90 | 20.08 | 16.90 | 19.98 | 19.98 | 453,300 |
| Nov 27, 2024 | 18.44 | 19.24 | 16.35 | 17.90 | 17.90 | 466,100 |
| Nov 26, 2024 | 15.03 | 20.55 | 14.80 | 17.12 | 17.12 | 1,032,200 |
| Nov 25, 2024 | 14.98 | 20.93 | 14.60 | 17.73 | 17.73 | 2,851,800 |
| Nov 22, 2024 | 12.35 | 14.45 | 11.50 | 12.92 | 12.92 | 1,944,000 |
| Nov 21, 2024 | 7.59 | 10.90 | 7.41 | 10.67 | 10.67 | 900,400 |
| Nov 20, 2024 | 7.56 | 8.15 | 7.12 | 7.34 | 7.34 | 137,100 |
| Nov 19, 2024 | 7.25 | 7.62 | 7.00 | 7.39 | 7.39 | 112,800 |
| Nov 18, 2024 | 8.17 | 8.27 | 7.36 | 7.59 | 7.59 | 155,200 |
| Nov 15, 2024 | 9.71 | 9.80 | 7.89 | 7.92 | 7.92 | 286,100 |
| Nov 14, 2024 | 9.70 | 10.68 | 8.81 | 9.72 | 9.72 | 334,300 |
| Nov 13, 2024 | 8.40 | 9.64 | 8.00 | 9.24 | 9.24 | 386,400 |
| Nov 12, 2024 | 7.76 | 8.30 | 7.70 | 8.29 | 8.29 | 106,700 |
| Nov 11, 2024 | 8.90 | 8.90 | 7.68 | 8.14 | 8.14 | 167,200 |
| Nov 8, 2024 | 7.54 | 8.50 | 7.23 | 8.19 | 8.19 | 399,700 |
| Nov 7, 2024 | 5.99 | 7.44 | 5.99 | 7.18 | 7.18 | 280,400 |
| Nov 6, 2024 | 6.31 | 6.31 | 5.72 | 5.79 | 5.79 | 57,000 |
| Nov 5, 2024 | 5.91 | 6.50 | 5.83 | 5.99 | 5.99 | 157,200 |
| Nov 4, 2024 | 5.37 | 6.39 | 5.22 | 5.86 | 5.86 | 134,200 |
| Nov 1, 2024 | 5.55 | 5.88 | 5.31 | 5.43 | 5.43 | 52,300 |
| Oct 31, 2024 | 5.89 | 6.08 | 5.32 | 5.41 | 5.41 | 105,900 |
| Oct 30, 2024 | 6.70 | 6.98 | 5.85 | 5.97 | 5.97 | 133,400 |
| Oct 29, 2024 | 7.32 | 7.38 | 6.50 | 6.82 | 6.82 | 147,400 |
| Oct 28, 2024 | 7.28 | 7.80 | 6.80 | 7.00 | 7.00 | 151,400 |
| Oct 25, 2024 | 7.50 | 7.98 | 6.96 | 7.16 | 7.16 | 156,000 |
| Oct 24, 2024 | 7.77 | 8.25 | 7.10 | 7.40 | 7.40 | 183,800 |
| Oct 23, 2024 | 7.34 | 8.77 | 7.26 | 7.36 | 7.36 | 308,200 |
| Oct 22, 2024 | 8.04 | 9.76 | 7.00 | 7.34 | 7.34 | 768,300 |
| Oct 21, 2024 | 5.98 | 7.20 | 5.95 | 7.08 | 7.08 | 265,200 |
| Oct 18, 2024 | 6.27 | 7.43 | 5.81 | 5.94 | 5.94 | 143,400 |
| Oct 17, 2024 | 6.76 | 6.80 | 5.67 | 5.90 | 5.90 | 174,300 |
| Oct 16, 2024 | 4.84 | 7.48 | 4.82 | 6.76 | 6.76 | 363,200 |
| Oct 15, 2024 | 4.14 | 4.96 | 4.14 | 4.83 | 4.83 | 99,000 |
| Oct 14, 2024 | 4.30 | 4.73 | 3.97 | 4.06 | 4.06 | 86,500 |
| Oct 11, 2024 | 3.85 | 4.28 | 3.85 | 4.19 | 4.19 | 50,600 |
| Oct 10, 2024 | 3.85 | 3.99 | 3.80 | 3.85 | 3.85 | 28,500 |
| Oct 9, 2024 | 3.81 | 3.96 | 3.75 | 3.85 | 3.85 | 59,100 |
| Oct 8, 2024 | 3.83 | 3.99 | 3.82 | 3.85 | 3.85 | 40,700 |
| Oct 7, 2024 | 4.11 | 4.28 | 3.79 | 3.79 | 3.79 | 146,700 |
| Oct 4, 2024 | 4.51 | 4.63 | 4.31 | 4.31 | 4.31 | 47,200 |
| Oct 3, 2024 | 4.57 | 4.63 | 4.40 | 4.47 | 4.47 | 23,100 |
| Oct 2, 2024 | 4.80 | 4.94 | 4.35 | 4.53 | 4.53 | 49,700 |
| Oct 1, 2024 | 4.97 | 5.47 | 4.68 | 4.79 | 4.79 | 154,200 |
| Sep 30, 2024 | 5.45 | 6.00 | 5.42 | 5.70 | 5.70 | 184,100 |
| Sep 27, 2024 | 5.53 | 5.59 | 4.81 | 5.02 | 5.02 | 133,900 |
| Sep 26, 2024 | 4.45 | 5.74 | 3.72 | 5.60 | 5.60 | 520,300 |
| Sep 25, 2024 | 1:25 Stock Splits | |||||
| Sep 25, 2024 | 5.25 | 5.98 | 4.19 | 4.46 | 4.46 | 438,600 |
| Sep 24, 2024 | 5.63 | 6.35 | 5.50 | 6.25 | 6.25 | 87,428 |
| Sep 23, 2024 | 5.93 | 5.93 | 5.30 | 5.50 | 5.50 | 70,624 |
| Sep 20, 2024 | 6.25 | 6.53 | 5.88 | 5.95 | 5.95 | 49,524 |
| Sep 19, 2024 | 7.22 | 7.22 | 6.07 | 6.25 | 6.25 | 103,356 |
| Sep 18, 2024 | 7.25 | 7.97 | 7.25 | 7.25 | 7.25 | 23,060 |
| Sep 17, 2024 | 7.25 | 7.50 | 7.25 | 7.43 | 7.43 | 15,572 |
| Sep 16, 2024 | 6.95 | 7.30 | 6.95 | 7.15 | 7.15 | 25,276 |
| Sep 13, 2024 | 7.63 | 7.68 | 7.20 | 7.30 | 7.30 | 15,564 |
| Sep 12, 2024 | 7.57 | 7.68 | 7.13 | 7.38 | 7.38 | 13,052 |
| Sep 11, 2024 | 7.22 | 7.68 | 7.03 | 7.55 | 7.55 | 11,460 |
| Sep 10, 2024 | 7.35 | 7.35 | 6.78 | 7.10 | 7.10 | 22,988 |
| Sep 9, 2024 | 7.38 | 7.50 | 6.93 | 7.00 | 7.00 | 21,132 |
| Sep 6, 2024 | 7.75 | 7.75 | 7.03 | 7.18 | 7.18 | 33,680 |
| Sep 5, 2024 | 7.50 | 7.85 | 7.50 | 7.50 | 7.50 | 18,880 |
| Sep 4, 2024 | 7.55 | 7.75 | 7.50 | 7.60 | 7.60 | 21,488 |
| Sep 3, 2024 | 8.00 | 8.20 | 7.50 | 7.60 | 7.60 | 33,116 |
| Aug 30, 2024 | 7.75 | 8.23 | 7.75 | 8.00 | 8.00 | 15,264 |
| Aug 29, 2024 | 7.95 | 7.97 | 7.55 | 7.82 | 7.82 | 19,572 |
| Aug 28, 2024 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | 52,944 |
| Aug 27, 2024 | 9.50 | 9.50 | 8.43 | 8.75 | 8.75 | 33,916 |
| Aug 26, 2024 | 9.35 | 9.50 | 9.02 | 9.43 | 9.43 | 16,880 |
| Aug 23, 2024 | 8.88 | 9.63 | 8.82 | 9.38 | 9.38 | 21,648 |
| Aug 22, 2024 | 9.00 | 9.20 | 8.80 | 8.98 | 8.98 | 22,948 |
| Aug 21, 2024 | 9.00 | 9.00 | 8.18 | 8.52 | 8.52 | 20,356 |
| Aug 20, 2024 | 9.00 | 9.00 | 8.50 | 8.80 | 8.80 | 12,528 |
| Aug 19, 2024 | 8.25 | 9.00 | 7.90 | 9.00 | 9.00 | 45,632 |
| Aug 16, 2024 | 7.75 | 8.20 | 7.63 | 8.07 | 8.07 | 27,556 |
| Aug 15, 2024 | 7.75 | 7.93 | 7.57 | 7.68 | 7.68 | 14,824 |
| Aug 14, 2024 | 7.95 | 7.97 | 7.50 | 7.63 | 7.63 | 22,372 |
| Aug 13, 2024 | 7.75 | 7.97 | 7.53 | 7.70 | 7.70 | 10,224 |
| Aug 12, 2024 | 8.05 | 8.05 | 7.50 | 7.60 | 7.60 | 31,672 |
| Aug 9, 2024 | 8.00 | 8.05 | 7.53 | 8.00 | 8.00 | 11,132 |
| Aug 8, 2024 | 7.95 | 7.97 | 7.53 | 7.80 | 7.80 | 16,236 |
| Aug 7, 2024 | 7.93 | 8.23 | 7.63 | 7.70 | 7.70 | 24,692 |
| Aug 6, 2024 | 8.05 | 8.05 | 7.75 | 8.00 | 8.00 | 18,940 |
| Aug 5, 2024 | 7.50 | 7.93 | 7.25 | 7.75 | 7.75 | 35,616 |
| Aug 2, 2024 | 8.25 | 8.25 | 7.75 | 8.10 | 8.10 | 33,684 |
| Aug 1, 2024 | 9.20 | 9.25 | 8.35 | 8.55 | 8.55 | 30,176 |
| Jul 31, 2024 | 9.02 | 9.38 | 9.00 | 9.02 | 9.02 | 12,612 |
| Jul 30, 2024 | 9.30 | 9.50 | 8.80 | 9.07 | 9.07 | 16,660 |
| Jul 29, 2024 | 10.00 | 10.10 | 9.25 | 9.32 | 9.32 | 20,596 |
| Jul 26, 2024 | 9.40 | 9.75 | 9.27 | 9.75 | 9.75 | 12,360 |
| Jul 25, 2024 | 9.13 | 9.40 | 9.00 | 9.23 | 9.23 | 21,144 |
| Jul 24, 2024 | 9.50 | 9.73 | 9.00 | 9.10 | 9.10 | 19,532 |
| Jul 23, 2024 | 9.55 | 9.77 | 9.25 | 9.50 | 9.50 | 22,200 |
| Jul 22, 2024 | 10.13 | 10.25 | 9.02 | 9.38 | 9.38 | 30,820 |
| Jul 19, 2024 | 9.00 | 10.25 | 9.00 | 9.70 | 9.70 | 38,220 |
| Jul 18, 2024 | 9.50 | 9.57 | 8.50 | 8.80 | 8.80 | 59,280 |
| Jul 17, 2024 | 10.50 | 10.50 | 9.32 | 9.55 | 9.55 | 72,384 |
| Jul 16, 2024 | 11.00 | 11.85 | 10.02 | 10.52 | 10.52 | 129,500 |
| Jul 15, 2024 | 9.60 | 10.38 | 9.50 | 10.13 | 10.13 | 121,724 |
| Jul 12, 2024 | 8.32 | 9.25 | 8.25 | 9.02 | 9.02 | 91,496 |
| Jul 11, 2024 | 8.88 | 9.00 | 7.80 | 8.10 | 8.10 | 85,448 |
| Jul 10, 2024 | 8.52 | 8.98 | 8.00 | 8.88 | 8.88 | 85,756 |
| Jul 9, 2024 | 8.57 | 8.75 | 8.50 | 8.68 | 8.68 | 20,720 |
| Jul 8, 2024 | 8.75 | 8.88 | 8.27 | 8.57 | 8.57 | 27,828 |
| Jul 5, 2024 | 8.55 | 8.70 | 8.40 | 8.50 | 8.50 | 26,600 |
| Jul 3, 2024 | 7.55 | 8.23 | 7.55 | 8.15 | 8.15 | 7,904 |
| Jul 2, 2024 | 7.90 | 8.00 | 7.50 | 7.55 | 7.55 | 38,840 |
| Jul 1, 2024 | 8.75 | 9.13 | 7.82 | 7.90 | 7.90 | 34,800 |
| Jun 28, 2024 | 8.70 | 8.70 | 8.38 | 8.55 | 8.55 | 13,196 |
| Jun 27, 2024 | 8.25 | 8.45 | 8.02 | 8.38 | 8.38 | 16,472 |
| Jun 26, 2024 | 8.07 | 8.23 | 7.78 | 8.05 | 8.05 | 18,168 |
| Jun 25, 2024 | 8.25 | 8.25 | 7.75 | 8.05 | 8.05 | 19,492 |
| Jun 24, 2024 | 7.68 | 7.93 | 7.53 | 7.75 | 7.75 | 22,312 |
| Jun 21, 2024 | 7.70 | 8.75 | 7.50 | 7.50 | 7.50 | 158,096 |
| Jun 20, 2024 | 8.25 | 8.52 | 7.53 | 7.75 | 7.75 | 70,120 |
| Jun 18, 2024 | 8.75 | 9.00 | 8.38 | 8.38 | 8.38 | 32,736 |
| Jun 17, 2024 | 9.50 | 9.63 | 8.27 | 9.02 | 9.02 | 63,920 |
| Jun 14, 2024 | 9.45 | 9.75 | 9.05 | 9.25 | 9.25 | 15,052 |
| Jun 13, 2024 | 9.75 | 9.75 | 9.13 | 9.35 | 9.35 | 23,588 |
| Jun 12, 2024 | 9.93 | 10.00 | 9.38 | 9.63 | 9.63 | 20,004 |
| Jun 11, 2024 | 9.25 | 9.88 | 9.13 | 9.88 | 9.88 | 14,820 |
| Jun 10, 2024 | 9.75 | 9.75 | 9.25 | 9.30 | 9.30 | 16,744 |
| Jun 7, 2024 | 9.45 | 9.73 | 9.27 | 9.45 | 9.45 | 23,248 |
| Jun 6, 2024 | 10.00 | 10.00 | 9.43 | 9.73 | 9.73 | 20,140 |
| Jun 5, 2024 | 9.55 | 9.98 | 8.82 | 9.88 | 9.88 | 47,432 |
| Jun 4, 2024 | 9.63 | 9.75 | 9.27 | 9.38 | 9.38 | 24,780 |
| Jun 3, 2024 | 9.68 | 9.88 | 9.52 | 9.63 | 9.63 | 34,236 |
| May 31, 2024 | 10.00 | 10.13 | 9.75 | 9.75 | 9.75 | 49,900 |
| May 30, 2024 | 10.00 | 10.25 | 9.98 | 10.00 | 10.00 | 18,268 |
| May 29, 2024 | 10.00 | 10.15 | 9.88 | 9.98 | 9.98 | 18,984 |
| May 28, 2024 | 10.00 | 10.23 | 9.85 | 10.02 | 10.02 | 34,712 |
| May 24, 2024 | 10.25 | 10.25 | 9.93 | 10.00 | 10.00 | 21,260 |
| May 23, 2024 | 10.40 | 10.40 | 9.88 | 10.00 | 10.00 | 38,180 |
| May 22, 2024 | 10.23 | 10.25 | 10.00 | 10.07 | 10.07 | 40,268 |
| May 21, 2024 | 10.50 | 10.63 | 9.90 | 10.00 | 10.00 | 43,616 |
| May 20, 2024 | 11.50 | 11.50 | 10.00 | 10.02 | 10.02 | 95,380 |
| May 17, 2024 | 10.23 | 11.73 | 10.00 | 10.93 | 10.93 | 134,152 |
| May 16, 2024 | 10.23 | 10.23 | 9.75 | 9.85 | 9.85 | 61,220 |
| May 15, 2024 | 10.57 | 10.63 | 9.77 | 9.90 | 9.90 | 49,872 |
| May 14, 2024 | 10.20 | 10.45 | 10.00 | 10.25 | 10.25 | 48,608 |
| May 13, 2024 | 10.18 | 10.48 | 10.00 | 10.20 | 10.20 | 28,184 |
| May 10, 2024 | 10.13 | 10.32 | 9.77 | 9.98 | 9.98 | 230,924 |
| May 9, 2024 | 10.50 | 10.85 | 10.10 | 10.23 | 10.23 | 43,576 |
| May 8, 2024 | 11.38 | 12.07 | 10.38 | 10.40 | 10.40 | 76,172 |
| May 7, 2024 | 11.00 | 11.48 | 10.85 | 11.38 | 11.38 | 48,004 |
| May 6, 2024 | 10.50 | 10.88 | 10.00 | 10.80 | 10.80 | 82,104 |
| May 3, 2024 | 10.75 | 10.75 | 10.05 | 10.27 | 10.27 | 90,880 |
| May 2, 2024 | 11.75 | 11.75 | 10.50 | 10.75 | 10.75 | 69,600 |
| May 1, 2024 | 10.75 | 11.73 | 10.50 | 11.50 | 11.50 | 75,984 |
| Apr 30, 2024 | 11.50 | 12.23 | 10.25 | 10.80 | 10.80 | 228,452 |
| Apr 29, 2024 | 15.00 | 15.00 | 10.75 | 11.73 | 11.73 | 1,533,348 |
| Apr 26, 2024 | 12.00 | 12.25 | 11.88 | 12.20 | 12.20 | 19,380 |
| Apr 25, 2024 | 12.18 | 12.50 | 11.75 | 11.98 | 11.98 | 20,212 |
| Apr 24, 2024 | 12.75 | 12.75 | 12.05 | 12.25 | 12.25 | 13,928 |
| Apr 23, 2024 | 12.30 | 12.70 | 12.25 | 12.48 | 12.48 | 16,448 |
| Apr 22, 2024 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | 8,104 |
| Apr 19, 2024 | 12.00 | 12.50 | 11.75 | 11.80 | 11.80 | 17,700 |
| Apr 18, 2024 | 12.25 | 12.75 | 12.00 | 12.43 | 12.43 | 16,828 |
| Apr 17, 2024 | 13.50 | 13.73 | 12.05 | 12.38 | 12.38 | 20,232 |
| Apr 16, 2024 | 12.38 | 13.27 | 12.25 | 13.25 | 13.25 | 22,216 |
| Apr 15, 2024 | 12.75 | 14.38 | 12.25 | 12.88 | 12.88 | 48,968 |
| Apr 12, 2024 | 12.55 | 12.75 | 12.00 | 12.43 | 12.43 | 21,824 |
| Apr 11, 2024 | 13.50 | 14.32 | 12.05 | 12.75 | 12.75 | 33,836 |
| Apr 10, 2024 | 13.32 | 14.30 | 13.02 | 13.68 | 13.68 | 33,436 |
| Apr 9, 2024 | 13.00 | 14.43 | 13.00 | 14.40 | 14.40 | 20,292 |
| Apr 8, 2024 | 14.00 | 14.25 | 12.75 | 13.13 | 13.13 | 44,148 |
| Apr 5, 2024 | 14.25 | 14.60 | 13.75 | 14.23 | 14.23 | 22,616 |
| Apr 4, 2024 | 13.75 | 14.75 | 13.50 | 14.45 | 14.45 | 47,656 |
| Apr 3, 2024 | 16.50 | 16.50 | 13.27 | 13.68 | 13.68 | 120,576 |
| Apr 2, 2024 | 16.55 | 17.00 | 14.02 | 15.50 | 15.50 | 97,708 |
| Apr 1, 2024 | 18.50 | 18.50 | 15.55 | 16.90 | 16.90 | 54,032 |
| Mar 28, 2024 | 18.00 | 18.75 | 17.88 | 18.13 | 18.13 | 13,824 |
| Mar 27, 2024 | 17.75 | 18.00 | 17.50 | 18.00 | 18.00 | 19,160 |
| Mar 26, 2024 | 18.50 | 18.50 | 17.58 | 17.65 | 17.65 | 14,320 |
| Mar 25, 2024 | 18.25 | 19.00 | 17.75 | 18.50 | 18.50 | 16,212 |
| Mar 22, 2024 | 19.25 | 19.25 | 17.50 | 18.38 | 18.38 | 20,316 |
| Mar 21, 2024 | 18.75 | 20.25 | 18.25 | 18.83 | 18.83 | 25,444 |
| Mar 20, 2024 | 18.00 | 18.75 | 17.00 | 18.60 | 18.60 | 18,384 |
| Mar 19, 2024 | 18.65 | 18.65 | 16.75 | 18.00 | 18.00 | 32,628 |
| Mar 18, 2024 | 19.25 | 19.40 | 18.30 | 19.23 | 19.23 | 30,004 |
| Mar 15, 2024 | 19.25 | 20.25 | 18.00 | 19.40 | 19.40 | 30,536 |
| Mar 14, 2024 | 20.48 | 20.75 | 18.75 | 19.38 | 19.38 | 25,412 |
| Mar 13, 2024 | 19.80 | 22.00 | 19.63 | 20.75 | 20.75 | 51,928 |
| Mar 12, 2024 | 20.70 | 20.75 | 18.75 | 19.67 | 19.67 | 53,608 |
| Mar 11, 2024 | 21.00 | 21.50 | 20.00 | 20.33 | 20.33 | 26,892 |
| Mar 8, 2024 | 21.00 | 23.00 | 20.00 | 21.25 | 21.25 | 77,964 |
| Mar 7, 2024 | 18.50 | 20.73 | 18.50 | 20.50 | 20.50 | 51,828 |
| Mar 6, 2024 | 21.50 | 21.75 | 16.65 | 18.40 | 18.40 | 70,820 |
| Mar 5, 2024 | 20.00 | 21.75 | 20.00 | 20.30 | 20.30 | 64,308 |
| Mar 4, 2024 | 18.75 | 21.13 | 18.50 | 19.50 | 19.50 | 99,776 |
| Mar 1, 2024 | 18.50 | 19.75 | 17.83 | 18.30 | 18.30 | 63,248 |
| Feb 29, 2024 | 18.00 | 21.25 | 17.50 | 17.83 | 17.83 | 157,580 |
| Feb 28, 2024 | 14.77 | 18.23 | 14.75 | 17.52 | 17.52 | 119,136 |
| Feb 27, 2024 | 15.55 | 16.48 | 14.50 | 15.00 | 15.00 | 45,852 |
| Feb 26, 2024 | 13.75 | 15.50 | 13.73 | 15.00 | 15.00 | 23,716 |
| Feb 23, 2024 | 14.65 | 15.00 | 13.48 | 13.75 | 13.75 | 22,132 |
| Feb 22, 2024 | 14.05 | 14.75 | 14.00 | 14.45 | 14.45 | 24,056 |
| Feb 21, 2024 | 13.85 | 13.98 | 13.00 | 13.48 | 13.48 | 16,332 |
| Feb 20, 2024 | 15.00 | 15.13 | 13.25 | 13.98 | 13.98 | 38,472 |
| Feb 16, 2024 | 15.35 | 15.40 | 14.25 | 14.75 | 14.75 | 18,216 |
| Feb 15, 2024 | 15.25 | 15.75 | 14.50 | 15.00 | 15.00 | 38,292 |
| Feb 14, 2024 | 14.88 | 15.75 | 14.65 | 15.00 | 15.00 | 53,616 |
| Feb 13, 2024 | 15.00 | 15.25 | 13.90 | 14.35 | 14.35 | 38,872 |
| Feb 12, 2024 | 13.25 | 17.00 | 13.10 | 15.60 | 15.60 | 156,880 |
| Feb 9, 2024 | 13.38 | 15.00 | 12.50 | 13.25 | 13.25 | 67,560 |
| Feb 8, 2024 | 11.75 | 13.45 | 11.57 | 13.45 | 13.45 | 74,668 |
| Feb 7, 2024 | 11.25 | 11.75 | 11.00 | 11.63 | 11.63 | 13,788 |
| Feb 6, 2024 | 11.25 | 11.25 | 10.75 | 11.00 | 11.00 | 15,976 |
| Feb 5, 2024 | 10.90 | 11.77 | 10.50 | 10.95 | 10.95 | 26,664 |
| Feb 2, 2024 | 11.25 | 11.30 | 10.50 | 10.75 | 10.75 | 21,032 |
| Feb 1, 2024 | 11.25 | 11.75 | 11.05 | 11.25 | 11.25 | 11,248 |
| Jan 31, 2024 | 11.50 | 11.75 | 11.25 | 11.38 | 11.38 | 10,416 |
| Jan 30, 2024 | 11.25 | 11.88 | 11.25 | 11.48 | 11.48 | 22,372 |
| Jan 29, 2024 | 11.25 | 11.25 | 11.00 | 11.23 | 11.23 | 13,724 |
| Jan 26, 2024 | 10.88 | 11.23 | 10.75 | 11.20 | 11.20 | 8,324 |
| Jan 25, 2024 | 11.00 | 11.63 | 10.77 | 11.00 | 11.00 | 13,016 |
| Jan 24, 2024 | 11.52 | 11.52 | 11.00 | 11.23 | 11.23 | 13,844 |
| Jan 23, 2024 | 12.00 | 12.00 | 11.25 | 11.50 | 11.50 | 10,080 |
| Jan 22, 2024 | 12.00 | 12.25 | 11.40 | 11.50 | 11.50 | 23,768 |
| Jan 19, 2024 | 11.75 | 11.75 | 11.25 | 11.75 | 11.75 | 12,524 |
| Jan 18, 2024 | 11.23 | 11.75 | 10.82 | 11.73 | 11.73 | 15,088 |
| Jan 17, 2024 | 11.25 | 11.63 | 10.50 | 11.50 | 11.50 | 32,624 |
| Jan 16, 2024 | 12.00 | 12.25 | 11.00 | 11.20 | 11.20 | 35,600 |
| Jan 12, 2024 | 11.75 | 11.75 | 11.27 | 11.73 | 11.73 | 15,024 |
| Jan 11, 2024 | 11.50 | 11.75 | 11.25 | 11.27 | 11.27 | 17,936 |
| Jan 10, 2024 | 11.50 | 12.00 | 11.50 | 11.60 | 11.60 | 29,916 |
| Jan 9, 2024 | 11.27 | 11.75 | 10.93 | 11.50 | 11.50 | 20,572 |
| Jan 8, 2024 | 10.25 | 11.50 | 10.20 | 10.75 | 10.75 | 36,932 |
| Jan 5, 2024 | 10.75 | 10.75 | 10.00 | 10.05 | 10.05 | 40,664 |
| Jan 4, 2024 | 11.23 | 11.25 | 10.35 | 10.90 | 10.90 | 23,360 |
| Jan 3, 2024 | 11.75 | 11.75 | 10.77 | 11.20 | 11.20 | 38,720 |
| Jan 2, 2024 | 12.13 | 12.48 | 11.75 | 11.98 | 11.98 | 19,612 |
| Dec 29, 2023 | 11.88 | 12.00 | 11.10 | 11.85 | 11.85 | 39,664 |
| Dec 28, 2023 | 11.50 | 11.88 | 11.00 | 11.85 | 11.85 | 30,168 |
| Dec 27, 2023 | 11.60 | 11.90 | 11.32 | 11.43 | 11.43 | 24,692 |
| Dec 26, 2023 | 11.90 | 11.90 | 11.25 | 11.90 | 11.90 | 30,268 |
| Dec 22, 2023 | 11.75 | 12.00 | 11.57 | 11.75 | 11.75 | 14,568 |
| Dec 21, 2023 | 11.95 | 12.20 | 11.55 | 11.75 | 11.75 | 17,200 |
| Dec 20, 2023 | 12.00 | 12.50 | 11.40 | 11.95 | 11.95 | 19,596 |
| Dec 19, 2023 | 11.75 | 12.13 | 11.73 | 12.00 | 12.00 | 21,956 |
| Dec 18, 2023 | 13.30 | 13.45 | 11.75 | 12.20 | 12.20 | 35,368 |
Related Tickers
ZENA ZenaTech, Inc.
7.11
+2.04%
BTQQF BTQ Technologies Corp.
2.0800
0.00%
PDYN Palladyne AI Corp.
3.3500
-3.45%
GRRR Gorilla Technology Group Inc.
9.57
+7.87%
ZETA Zeta Global Holdings Corp.
21.53
-3.56%
RZLV Rezolve AI Limited
2.1450
+7.77%
RBRK Rubrik, Inc.
72.80
+0.86%
PATH UiPath Inc.
13.93
-0.61%
CORZ Core Scientific, Inc.
16.00
+2.90%
AFRM Affirm Holdings, Inc.
71.30
+0.85%