As of 3:14:17 PM 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 12, 2024 | 1.7100 | 1.8100 | 1.6000 | 1.6300 | 1.6300 | 526,361 |
| Dec 11, 2024 | 1.9700 | 1.9700 | 1.6000 | 1.8100 | 1.8100 | 1,346,100 |
| Dec 10, 2024 | 2.1100 | 2.6600 | 1.6700 | 2.0500 | 2.0500 | 54,459,900 |
| Dec 9, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 57,500 |
| Dec 6, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 111,800 |
| Dec 5, 2024 | 1.3800 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 105,200 |
| Dec 4, 2024 | 1.4300 | 1.4700 | 1.3090 | 1.4400 | 1.4400 | 586,200 |
| Dec 3, 2024 | 1.4600 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 157,700 |
| Dec 2, 2024 | 1.5700 | 1.5900 | 1.4210 | 1.4700 | 1.4700 | 168,200 |
| Nov 29, 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5200 | 1.5200 | 114,300 |
| Nov 27, 2024 | 1.3100 | 1.4900 | 1.3100 | 1.4700 | 1.4700 | 363,400 |
| Nov 26, 2024 | 1.5100 | 1.5700 | 1.2950 | 1.3000 | 1.3000 | 433,000 |
| Nov 25, 2024 | 1.5500 | 1.5950 | 1.5000 | 1.5400 | 1.5400 | 73,700 |
| Nov 22, 2024 | 1.5100 | 1.5800 | 1.4500 | 1.5450 | 1.5450 | 179,000 |
| Nov 21, 2024 | 1.5300 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 176,000 |
| Nov 20, 2024 | 1.6100 | 1.6990 | 1.4900 | 1.5400 | 1.5400 | 260,400 |
| Nov 19, 2024 | 1.5700 | 1.8200 | 1.5700 | 1.7000 | 1.7000 | 349,200 |
| Nov 18, 2024 | 1.5900 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 161,400 |
| Nov 15, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 211,900 |
| Nov 14, 2024 | 1.6800 | 1.9400 | 1.6800 | 1.9400 | 1.9400 | 260,100 |
| Nov 13, 2024 | 1.9000 | 1.9190 | 1.7200 | 1.7500 | 1.7500 | 276,900 |
| Nov 12, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 193,400 |
| Nov 11, 2024 | 2.0200 | 2.0550 | 1.8970 | 2.0300 | 2.0300 | 314,700 |
| Nov 8, 2024 | 1.8800 | 2.1300 | 1.8800 | 2.0600 | 2.0600 | 692,500 |
| Nov 7, 2024 | 2.4000 | 2.5000 | 1.6600 | 2.0400 | 2.0400 | 17,789,900 |
| Nov 6, 2024 | 2.1500 | 2.1800 | 1.9100 | 1.9300 | 1.9300 | 171,700 |
| Nov 5, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1400 | 2.1400 | 144,500 |
| Nov 4, 2024 | 2.4200 | 2.5000 | 2.2300 | 2.2500 | 2.2500 | 131,300 |
| Nov 1, 2024 | 2.3800 | 2.4930 | 2.3100 | 2.4400 | 2.4400 | 75,600 |
| Oct 31, 2024 | 2.5300 | 2.5400 | 2.2800 | 2.4400 | 2.4400 | 196,700 |
| Oct 30, 2024 | 2.4500 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 187,200 |
| Oct 29, 2024 | 2.6800 | 2.6800 | 2.4500 | 2.4800 | 2.4800 | 252,500 |
| Oct 28, 2024 | 2.8100 | 2.8900 | 2.6500 | 2.7400 | 2.7400 | 219,000 |
| Oct 25, 2024 | 2.8700 | 2.9900 | 2.7800 | 2.8800 | 2.8800 | 146,200 |
| Oct 24, 2024 | 2.8700 | 2.9600 | 2.7950 | 2.8800 | 2.8800 | 189,400 |
| Oct 23, 2024 | 3.0300 | 3.0300 | 2.8500 | 2.9300 | 2.9300 | 274,400 |
| Oct 22, 2024 | 3.0700 | 3.8000 | 2.8900 | 3.0200 | 3.0200 | 1,037,500 |
| Oct 21, 2024 | 3.3300 | 3.4000 | 3.1900 | 3.2600 | 3.2600 | 217,600 |
| Oct 18, 2024 | 3.3000 | 3.4500 | 3.2200 | 3.3100 | 3.3100 | 199,400 |
| Oct 17, 2024 | 3.5400 | 3.6500 | 3.2100 | 3.3500 | 3.3500 | 1,108,400 |
| Oct 16, 2024 | 3.6700 | 3.7000 | 3.3400 | 3.3500 | 3.3500 | 686,400 |
| Oct 15, 2024 | 5.1900 | 5.1900 | 3.4110 | 3.6600 | 3.6600 | 11,533,500 |
| Oct 14, 2024 | 4.2500 | 4.3400 | 3.5600 | 3.7000 | 3.7000 | 352,400 |
| Oct 11, 2024 | 4.7000 | 5.0500 | 4.2200 | 4.4300 | 4.4300 | 385,800 |
| Oct 10, 2024 | 4.9700 | 5.1900 | 4.5500 | 5.0900 | 5.0900 | 1,286,800 |
| Oct 9, 2024 | 6.0000 | 6.8900 | 4.2400 | 5.0200 | 5.0200 | 37,099,800 |
| Oct 8, 2024 | 2.9800 | 3.1000 | 2.6700 | 2.7600 | 2.7600 | 208,200 |
| Oct 7, 2024 | 3.4400 | 3.5140 | 2.9900 | 3.0600 | 3.0600 | 162,400 |
| Oct 4, 2024 | 4.0500 | 4.1500 | 3.3900 | 3.5600 | 3.5600 | 294,300 |
| Oct 3, 2024 | 4.8150 | 4.8150 | 4.1400 | 4.1700 | 4.1700 | 231,500 |
| Oct 2, 2024 | 5.0400 | 5.0400 | 4.3500 | 4.7800 | 4.7800 | 972,100 |
| Oct 1, 2024 | 4.6800 | 4.8400 | 4.3500 | 4.6800 | 4.6800 | 341,000 |
| Sep 30, 2024 | 5.6000 | 5.6000 | 4.9010 | 4.9700 | 4.9700 | 257,100 |
| Sep 27, 2024 | 6.1500 | 6.7680 | 5.5000 | 5.7300 | 5.7300 | 707,700 |
| Sep 26, 2024 | 5.8100 | 6.4000 | 5.5300 | 6.0800 | 6.0800 | 942,500 |
| Sep 25, 2024 | 5.3400 | 6.5000 | 5.0300 | 6.0000 | 6.0000 | 2,815,100 |
| Sep 24, 2024 | 6.7100 | 11.2000 | 6.1500 | 8.2400 | 8.2400 | 62,372,700 |
| Sep 23, 2024 | 4.9400 | 5.2700 | 4.0100 | 4.2000 | 4.2000 | 1,542,200 |
| Sep 20, 2024 | 5.1000 | 7.5000 | 4.7100 | 5.6900 | 5.6900 | 61,385,700 |
| Sep 19, 2024 | 1:50 Stock Splits | |||||
| Sep 19, 2024 | 3.0200 | 3.2200 | 2.4200 | 2.8800 | 2.8800 | 608,500 |
| Sep 18, 2024 | 3.7500 | 4.5000 | 3.3500 | 3.5000 | 3.5000 | 171,490 |
| Sep 17, 2024 | 3.7000 | 4.0000 | 3.2500 | 3.7500 | 3.7500 | 76,844 |
| Sep 16, 2024 | 4.2000 | 4.2000 | 3.6000 | 3.6500 | 3.6500 | 12,330 |
| Sep 13, 2024 | 3.8500 | 4.1000 | 3.8500 | 4.0000 | 4.0000 | 16,474 |
| Sep 12, 2024 | 4.1000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 12,024 |
| Sep 11, 2024 | 4.4000 | 4.4000 | 3.7500 | 4.1000 | 4.1000 | 11,628 |
| Sep 10, 2024 | 3.9500 | 4.4500 | 3.8500 | 4.2000 | 4.2000 | 16,400 |
| Sep 9, 2024 | 4.2000 | 4.2000 | 3.7500 | 3.9500 | 3.9500 | 12,478 |
| Sep 6, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 16,282 |
| Sep 5, 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 7,062 |
| Sep 4, 2024 | 4.3000 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 18,866 |
| Sep 3, 2024 | 4.5000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 26,094 |
| Aug 30, 2024 | 4.4500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 21,566 |
| Aug 29, 2024 | 4.9000 | 4.9000 | 4.2500 | 4.4500 | 4.4500 | 41,730 |
| Aug 28, 2024 | 6.3500 | 6.4000 | 4.6000 | 4.7500 | 4.7500 | 609,772 |
| Aug 27, 2024 | 6.0000 | 6.3000 | 5.0500 | 5.5000 | 5.5000 | 32,242 |
| Aug 26, 2024 | 6.3000 | 6.4000 | 5.9500 | 6.0000 | 6.0000 | 11,506 |
| Aug 23, 2024 | 6.5000 | 6.8500 | 5.9500 | 6.0500 | 6.0500 | 20,972 |
| Aug 22, 2024 | 6.2500 | 7.2000 | 6.0500 | 6.5500 | 6.5500 | 60,882 |
| Aug 21, 2024 | 6.0000 | 6.4500 | 5.7000 | 6.1500 | 6.1500 | 27,132 |
| Aug 20, 2024 | 5.8000 | 6.2000 | 5.7000 | 5.8500 | 5.8500 | 15,170 |
| Aug 19, 2024 | 6.1000 | 6.1000 | 5.5500 | 5.7500 | 5.7500 | 10,072 |
| Aug 16, 2024 | 5.7500 | 5.9500 | 5.5000 | 5.6000 | 5.6000 | 9,672 |
| Aug 15, 2024 | 5.7500 | 6.0500 | 5.6500 | 5.8000 | 5.8000 | 12,514 |
| Aug 14, 2024 | 6.0000 | 6.0500 | 5.5500 | 5.9000 | 5.9000 | 9,608 |
| Aug 13, 2024 | 5.1500 | 6.6000 | 5.1500 | 6.0500 | 6.0500 | 25,882 |
| Aug 12, 2024 | 5.9500 | 5.9500 | 5.5500 | 5.6500 | 5.6500 | 17,738 |
| Aug 9, 2024 | 6.5000 | 6.6000 | 5.7500 | 6.1500 | 6.1500 | 22,982 |
| Aug 8, 2024 | 6.0000 | 6.7000 | 6.0000 | 6.5000 | 6.5000 | 78,794 |
| Aug 7, 2024 | 5.5000 | 6.3000 | 5.1000 | 5.9500 | 5.9500 | 97,398 |
| Aug 6, 2024 | 5.2500 | 7.1000 | 5.2500 | 5.6500 | 5.6500 | 178,946 |
| Aug 5, 2024 | 5.3500 | 5.3500 | 4.4000 | 4.9000 | 4.9000 | 25,714 |
| Aug 2, 2024 | 6.3000 | 6.3500 | 5.3500 | 5.5000 | 5.5000 | 30,130 |
| Aug 1, 2024 | 6.4500 | 6.7500 | 6.1500 | 6.3500 | 6.3500 | 10,832 |
| Jul 31, 2024 | 7.0500 | 7.0500 | 5.8000 | 6.4000 | 6.4000 | 49,110 |
| Jul 30, 2024 | 7.8000 | 7.9000 | 7.2000 | 7.2000 | 7.2000 | 21,346 |
| Jul 29, 2024 | 8.1000 | 8.4000 | 7.7500 | 7.8500 | 7.8500 | 10,394 |
| Jul 26, 2024 | 7.9500 | 8.9000 | 7.9000 | 8.3500 | 8.3500 | 41,966 |
| Jul 25, 2024 | 8.1000 | 8.6000 | 7.8500 | 8.2000 | 8.2000 | 48,310 |
| Jul 24, 2024 | 7.4000 | 7.7500 | 7.4000 | 7.6000 | 7.6000 | 19,666 |
| Jul 23, 2024 | 7.5000 | 8.0000 | 7.2500 | 7.7000 | 7.7000 | 71,778 |
| Jul 22, 2024 | 7.3500 | 7.5500 | 7.0500 | 7.2000 | 7.2000 | 14,266 |
| Jul 19, 2024 | 7.6500 | 7.7500 | 7.0500 | 7.0500 | 7.0500 | 14,172 |
| Jul 18, 2024 | 7.9500 | 8.1500 | 7.5500 | 7.7000 | 7.7000 | 15,496 |
| Jul 17, 2024 | 8.1500 | 8.2500 | 7.8000 | 8.0000 | 8.0000 | 9,622 |
| Jul 16, 2024 | 8.1500 | 8.3000 | 7.8000 | 8.1500 | 8.1500 | 18,230 |
| Jul 15, 2024 | 8.2500 | 8.5000 | 7.8000 | 8.1500 | 8.1500 | 13,520 |
| Jul 12, 2024 | 7.6500 | 8.4000 | 7.5500 | 8.2500 | 8.2500 | 32,662 |
| Jul 11, 2024 | 7.7500 | 7.7500 | 7.5000 | 7.7000 | 7.7000 | 16,780 |
| Jul 10, 2024 | 7.4000 | 8.0000 | 7.3000 | 7.7500 | 7.7500 | 20,388 |
| Jul 9, 2024 | 7.5000 | 7.6000 | 7.3000 | 7.4000 | 7.4000 | 15,196 |
| Jul 8, 2024 | 7.8000 | 8.0000 | 7.4500 | 7.6000 | 7.6000 | 21,120 |
| Jul 5, 2024 | 7.9000 | 8.1500 | 7.7000 | 7.9500 | 7.9500 | 10,914 |
| Jul 3, 2024 | 7.6500 | 8.3000 | 7.6500 | 8.1500 | 8.1500 | 11,608 |
| Jul 2, 2024 | 7.8000 | 7.9000 | 7.3000 | 7.6500 | 7.6500 | 14,994 |
| Jul 1, 2024 | 8.5000 | 8.6000 | 7.3000 | 7.5500 | 7.5500 | 37,814 |
| Jun 28, 2024 | 8.3000 | 8.7500 | 8.2500 | 8.5000 | 8.5000 | 13,326 |
| Jun 27, 2024 | 8.8000 | 8.9500 | 8.5500 | 8.7500 | 8.7500 | 24,696 |
| Jun 26, 2024 | 8.6500 | 9.4000 | 8.3000 | 8.7000 | 8.7000 | 47,022 |
| Jun 25, 2024 | 8.5000 | 8.9500 | 8.5000 | 8.5500 | 8.5500 | 14,076 |
| Jun 24, 2024 | 8.4500 | 8.9000 | 8.3500 | 8.6000 | 8.6000 | 20,504 |
| Jun 21, 2024 | 8.8500 | 8.9500 | 8.4000 | 8.9500 | 8.9500 | 21,130 |
| Jun 20, 2024 | 9.2500 | 9.2500 | 8.5500 | 8.9500 | 8.9500 | 54,082 |
| Jun 18, 2024 | 9.0000 | 9.5000 | 8.7500 | 9.2500 | 9.2500 | 165,304 |
| Jun 17, 2024 | 8.6000 | 8.8000 | 8.4000 | 8.4000 | 8.4000 | 27,374 |
| Jun 14, 2024 | 8.9000 | 9.2500 | 8.5500 | 8.6000 | 8.6000 | 15,286 |
| Jun 13, 2024 | 9.0500 | 9.3500 | 8.3000 | 9.2000 | 9.2000 | 39,792 |
| Jun 12, 2024 | 9.5000 | 9.5000 | 8.7000 | 9.0000 | 9.0000 | 50,886 |
| Jun 11, 2024 | 9.6500 | 9.7500 | 9.0000 | 9.5500 | 9.5500 | 95,410 |
| Jun 10, 2024 | 8.8000 | 9.0000 | 8.3000 | 8.8000 | 8.8000 | 42,142 |
| Jun 7, 2024 | 8.5000 | 10.2500 | 8.5000 | 9.0500 | 9.0500 | 230,374 |
| Jun 6, 2024 | 9.9000 | 9.9000 | 8.3000 | 8.6000 | 8.6000 | 135,552 |
| Jun 5, 2024 | 9.8500 | 10.2000 | 9.0500 | 9.6500 | 9.6500 | 153,106 |
| Jun 4, 2024 | 10.9000 | 11.4500 | 9.5500 | 10.9500 | 10.9500 | 488,524 |
| Jun 3, 2024 | 10.0000 | 10.4000 | 9.4000 | 9.5000 | 9.5000 | 141,884 |
| May 31, 2024 | 10.4500 | 11.2500 | 9.5500 | 10.3000 | 10.3000 | 285,158 |
| May 30, 2024 | 10.6500 | 10.7500 | 9.6000 | 9.9000 | 9.9000 | 197,182 |
| May 29, 2024 | 10.3500 | 11.9500 | 9.2500 | 10.6500 | 10.6500 | 1,523,194 |
| May 28, 2024 | 9.6500 | 11.0000 | 8.5000 | 8.7500 | 8.7500 | 391,732 |
| May 24, 2024 | 9.0500 | 12.0000 | 8.2500 | 9.6000 | 9.6000 | 123,342 |
| May 23, 2024 | 11.1000 | 11.1000 | 8.1000 | 8.5000 | 8.5000 | 136,638 |
| May 22, 2024 | 13.3500 | 14.5000 | 11.5000 | 11.5000 | 11.5000 | 45,224 |
| May 21, 2024 | 15.1500 | 15.6500 | 13.0000 | 13.0000 | 13.0000 | 10,462 |
| May 20, 2024 | 16.4500 | 16.4500 | 14.7500 | 14.9500 | 14.9500 | 2,516 |
| May 17, 2024 | 16.7000 | 16.7000 | 15.2000 | 15.4500 | 15.4500 | 4,908 |
| May 16, 2024 | 16.0000 | 16.9500 | 15.5500 | 15.8000 | 15.8000 | 2,656 |
| May 15, 2024 | 15.2500 | 16.2500 | 14.5000 | 15.9000 | 15.9000 | 6,202 |
| May 14, 2024 | 15.7500 | 16.4500 | 14.6000 | 14.6500 | 14.6500 | 10,788 |
| May 13, 2024 | 16.5000 | 17.9500 | 15.0000 | 15.7000 | 15.7000 | 9,738 |
| May 10, 2024 | 15.3500 | 17.9500 | 14.2500 | 16.8000 | 16.8000 | 7,900 |
| May 9, 2024 | 15.8500 | 16.4500 | 15.0000 | 15.5500 | 15.5500 | 1,804 |
| May 8, 2024 | 15.9500 | 16.1000 | 14.5000 | 15.0500 | 15.0500 | 4,684 |
| May 7, 2024 | 15.6000 | 16.5000 | 15.4000 | 15.4500 | 15.4500 | 1,306 |
| May 6, 2024 | 16.9000 | 17.4500 | 15.7500 | 16.0500 | 16.0500 | 3,944 |
| May 3, 2024 | 19.3000 | 19.3000 | 16.5500 | 17.0500 | 17.0500 | 4,614 |
| May 2, 2024 | 19.0000 | 19.0000 | 18.0000 | 18.4500 | 18.4500 | 7,272 |
| May 1, 2024 | 18.6000 | 19.7500 | 17.5000 | 19.6500 | 19.6500 | 4,240 |
| Apr 30, 2024 | 18.9000 | 19.9000 | 17.7500 | 19.9000 | 19.9000 | 2,200 |
| Apr 29, 2024 | 17.9000 | 20.5000 | 16.5500 | 19.3500 | 19.3500 | 6,550 |
| Apr 26, 2024 | 17.5000 | 18.0000 | 16.5000 | 17.8500 | 17.8500 | 5,196 |
| Apr 25, 2024 | 16.0000 | 18.0000 | 16.0000 | 17.5000 | 17.5000 | 3,724 |
| Apr 24, 2024 | 16.8500 | 17.5000 | 15.6500 | 16.5000 | 16.5000 | 3,142 |
| Apr 23, 2024 | 17.1000 | 17.5000 | 15.3000 | 17.3500 | 17.3500 | 19,780 |
| Apr 22, 2024 | 18.7000 | 19.9500 | 18.0000 | 18.2500 | 18.2500 | 5,698 |
| Apr 19, 2024 | 18.2500 | 19.9500 | 17.5500 | 18.3000 | 18.3000 | 1,862 |
| Apr 18, 2024 | 19.4000 | 20.0000 | 18.2000 | 18.5000 | 18.5000 | 3,448 |
| Apr 17, 2024 | 19.5000 | 20.0000 | 18.5000 | 19.4500 | 19.4500 | 2,634 |
| Apr 16, 2024 | 19.9500 | 20.0000 | 18.0000 | 18.8500 | 18.8500 | 3,254 |
| Apr 15, 2024 | 22.0000 | 22.0000 | 19.0000 | 19.7500 | 19.7500 | 3,286 |
| Apr 12, 2024 | 23.3000 | 24.0000 | 21.0500 | 21.8500 | 21.8500 | 7,720 |
| Apr 11, 2024 | 24.2500 | 24.5000 | 23.1000 | 23.4000 | 23.4000 | 1,748 |
| Apr 10, 2024 | 25.0000 | 25.4500 | 24.0500 | 25.0000 | 25.0000 | 2,396 |
| Apr 9, 2024 | 26.4500 | 26.4500 | 25.0000 | 25.4500 | 25.4500 | 1,768 |
| Apr 8, 2024 | 26.2500 | 27.3000 | 24.5000 | 25.5000 | 25.5000 | 3,180 |
| Apr 5, 2024 | 26.0000 | 26.0000 | 23.5000 | 25.5000 | 25.5000 | 1,916 |
| Apr 4, 2024 | 24.0000 | 27.5000 | 23.8500 | 25.4500 | 25.4500 | 4,612 |
| Apr 3, 2024 | 24.5000 | 24.7500 | 23.2500 | 23.8500 | 23.8500 | 2,930 |
| Apr 2, 2024 | 26.8500 | 27.3000 | 22.9500 | 25.2500 | 25.2500 | 9,704 |
| Apr 1, 2024 | 30.5500 | 30.5500 | 26.0000 | 26.9500 | 26.9500 | 15,090 |
| Mar 28, 2024 | 31.4500 | 32.0500 | 29.6000 | 30.5500 | 30.5500 | 4,126 |
| Mar 27, 2024 | 30.7500 | 32.0000 | 29.0000 | 30.5000 | 30.5000 | 2,284 |
| Mar 26, 2024 | 28.4500 | 32.5000 | 28.4000 | 31.0000 | 31.0000 | 5,836 |
| Mar 25, 2024 | 29.8500 | 30.1500 | 28.1000 | 29.1500 | 29.1500 | 11,704 |
| Mar 22, 2024 | 33.8000 | 34.5000 | 30.6500 | 31.5000 | 31.5000 | 7,608 |
| Mar 21, 2024 | 37.0500 | 37.5000 | 30.8500 | 33.4500 | 33.4500 | 21,884 |
| Mar 20, 2024 | 30.6000 | 33.9500 | 29.8500 | 32.9000 | 32.9000 | 28,138 |
| Mar 19, 2024 | 30.9000 | 31.2500 | 29.5500 | 30.8000 | 30.8000 | 12,224 |
| Mar 18, 2024 | 32.5500 | 33.0000 | 29.5000 | 31.2000 | 31.2000 | 10,396 |
| Mar 15, 2024 | 34.0000 | 36.0000 | 31.1500 | 33.1000 | 33.1000 | 14,050 |
| Mar 14, 2024 | 33.5000 | 37.5000 | 32.8000 | 34.9500 | 34.9500 | 18,406 |
| Mar 13, 2024 | 33.5000 | 38.0000 | 30.3000 | 34.5000 | 34.5000 | 20,124 |
| Mar 12, 2024 | 35.8500 | 40.0000 | 34.0000 | 34.5000 | 34.5000 | 20,396 |
| Mar 11, 2024 | 37.0000 | 37.5000 | 32.6000 | 34.8000 | 34.8000 | 25,056 |
| Mar 8, 2024 | 36.2000 | 40.0000 | 36.0500 | 37.0500 | 37.0500 | 25,322 |
| Mar 7, 2024 | 40.5000 | 41.5000 | 35.0000 | 37.2500 | 37.2500 | 15,516 |
| Mar 6, 2024 | 43.5000 | 47.5000 | 38.0000 | 39.4500 | 39.4500 | 33,060 |
| Mar 5, 2024 | 36.2000 | 42.5000 | 35.6500 | 40.5500 | 40.5500 | 8,782 |
| Mar 4, 2024 | 36.3500 | 37.0000 | 35.0000 | 35.0000 | 35.0000 | 2,196 |
| Mar 1, 2024 | 38.6000 | 38.6000 | 35.0500 | 35.5500 | 35.5500 | 1,866 |
| Feb 29, 2024 | 35.9000 | 37.5000 | 34.0000 | 36.0500 | 36.0500 | 2,836 |
| Feb 28, 2024 | 35.1000 | 37.0000 | 34.0000 | 36.4500 | 36.4500 | 3,288 |
| Feb 27, 2024 | 36.4000 | 37.4500 | 33.6000 | 34.4000 | 34.4000 | 5,298 |
| Feb 26, 2024 | 37.5000 | 40.0000 | 36.5000 | 37.5500 | 37.5500 | 23,106 |
| Feb 23, 2024 | 44.9500 | 46.2000 | 38.2500 | 40.0000 | 40.0000 | 5,066 |
| Feb 22, 2024 | 43.5000 | 51.5000 | 40.5000 | 49.2000 | 49.2000 | 11,836 |
| Feb 21, 2024 | 46.0000 | 48.0500 | 38.0000 | 41.5000 | 41.5000 | 4,318 |
| Feb 20, 2024 | 66.5000 | 66.5000 | 48.5000 | 48.5000 | 48.5000 | 3,884 |
| Feb 16, 2024 | 66.5000 | 67.6500 | 63.5000 | 63.5000 | 63.5000 | 410 |
| Feb 15, 2024 | 66.5000 | 71.1500 | 66.0000 | 66.1500 | 66.1500 | 576 |
| Feb 14, 2024 | 70.5000 | 70.5000 | 66.5000 | 67.0000 | 67.0000 | 774 |
| Feb 13, 2024 | 71.5000 | 75.5000 | 65.8500 | 70.0000 | 70.0000 | 1,476 |
| Feb 12, 2024 | 76.0000 | 76.0000 | 70.5000 | 73.5000 | 73.5000 | 1,082 |
| Feb 9, 2024 | 73.5000 | 74.5500 | 70.0000 | 72.5000 | 72.5000 | 1,288 |
| Feb 8, 2024 | 75.0000 | 80.0000 | 72.0000 | 72.5000 | 72.5000 | 1,444 |
| Feb 7, 2024 | 73.0000 | 75.0000 | 73.0000 | 73.1000 | 73.1000 | 402 |
| Feb 6, 2024 | 75.5000 | 80.0000 | 71.7000 | 73.0000 | 73.0000 | 1,884 |
| Feb 5, 2024 | 77.5000 | 80.5000 | 77.5000 | 77.6000 | 77.6000 | 730 |
| Feb 2, 2024 | 82.5000 | 83.5000 | 77.5000 | 78.0000 | 78.0000 | 3,106 |
| Feb 1, 2024 | 80.5000 | 83.5000 | 78.5000 | 79.0000 | 79.0000 | 2,282 |
| Jan 31, 2024 | 78.5000 | 82.5500 | 78.5000 | 80.0000 | 80.0000 | 400 |
| Jan 30, 2024 | 85.0000 | 85.5500 | 78.9000 | 81.0000 | 81.0000 | 1,242 |
| Jan 29, 2024 | 80.5000 | 82.0000 | 78.3000 | 80.0000 | 80.0000 | 576 |
| Jan 26, 2024 | 79.5000 | 82.0000 | 77.5000 | 78.9000 | 78.9000 | 998 |
| Jan 25, 2024 | 82.5000 | 82.5000 | 78.0000 | 80.5000 | 80.5000 | 1,218 |
| Jan 24, 2024 | 79.5000 | 81.5000 | 77.5000 | 79.0000 | 79.0000 | 1,372 |
| Jan 23, 2024 | 79.0000 | 83.5000 | 77.5000 | 78.5000 | 78.5000 | 960 |
| Jan 22, 2024 | 84.5000 | 84.5000 | 80.0000 | 81.0000 | 81.0000 | 2,360 |
| Jan 19, 2024 | 85.5000 | 90.1500 | 79.0000 | 80.5000 | 80.5000 | 8,288 |
| Jan 18, 2024 | 81.5000 | 92.0000 | 77.5000 | 85.5000 | 85.5000 | 13,826 |
| Jan 17, 2024 | 93.0000 | 93.0000 | 81.0000 | 82.5000 | 82.5000 | 2,932 |
| Jan 16, 2024 | 107.0000 | 107.0000 | 93.0000 | 96.0000 | 96.0000 | 3,296 |
| Jan 12, 2024 | 110.5000 | 117.0000 | 101.5000 | 102.0000 | 102.0000 | 3,638 |
| Jan 11, 2024 | 100.0000 | 119.5000 | 93.5000 | 113.5000 | 113.5000 | 16,976 |
| Jan 10, 2024 | 100.0000 | 102.5000 | 88.0000 | 98.0000 | 98.0000 | 5,074 |
| Jan 9, 2024 | 98.5000 | 106.5000 | 91.5000 | 99.5000 | 99.5000 | 8,102 |
| Jan 8, 2024 | 111.5000 | 114.5000 | 96.5000 | 106.0000 | 106.0000 | 20,844 |
| Jan 5, 2024 | 153.5000 | 177.5000 | 116.5000 | 128.5000 | 128.5000 | 1,441,938 |
| Jan 4, 2024 | 73.5000 | 88.0000 | 73.5000 | 83.0000 | 83.0000 | 6,016 |
| Jan 3, 2024 | 80.0000 | 112.0000 | 73.0000 | 82.5000 | 82.5000 | 31,680 |
| Jan 2, 2024 | 97.5000 | 100.0000 | 79.0000 | 80.0000 | 80.0000 | 2,678 |
| Dec 29, 2023 | 101.5000 | 110.5000 | 92.5000 | 94.0000 | 94.0000 | 4,824 |
| Dec 28, 2023 | 110.0000 | 117.0000 | 102.5000 | 108.0000 | 108.0000 | 4,182 |
| Dec 27, 2023 | 135.5000 | 136.5000 | 105.5000 | 108.5000 | 108.5000 | 6,430 |
| Dec 26, 2023 | 167.5000 | 167.5000 | 117.0000 | 131.7500 | 131.7500 | 4,822 |
| Dec 22, 2023 | 181.5000 | 194.0000 | 167.5000 | 173.5000 | 173.5000 | 4,058 |
| Dec 21, 2023 | 163.5000 | 217.5000 | 163.5000 | 180.0000 | 180.0000 | 6,278 |
| Dec 20, 2023 | 209.5000 | 222.3500 | 159.5000 | 189.0000 | 189.0000 | 1,668 |
| Dec 19, 2023 | 250.0000 | 316.0000 | 225.0000 | 233.2500 | 233.2500 | 2,342 |
| Dec 18, 2023 | 350.0000 | 360.0000 | 278.0000 | 306.5000 | 306.5000 | 9,232 |
| Dec 15, 2023 | 375.0000 | 407.0000 | 295.0000 | 324.5000 | 324.5000 | 1,636 |
| Dec 14, 2023 | 599.5000 | 828.5000 | 525.0000 | 548.0000 | 548.0000 | 530 |
| Dec 13, 2023 | 525.0000 | 550.5000 | 487.5000 | 544.0000 | 544.0000 | 904 |
| Dec 12, 2023 | 551.0000 | 551.0000 | 525.0000 | 525.0000 | 525.0000 | 502 |
Related Tickers
JTAI Jet.AI Inc.
4.9310
+4.25%
LDTC LeddarTech Holdings Inc.
1.6500
-8.84%
DATS DatChat, Inc.
1.8000
-2.72%
IDAI T Stamp Inc.
0.4284
+4.60%
FRGT Freight Technologies, Inc.
1.7555
+0.31%
CXAI CXApp Inc.
1.8300
+1.67%
RDZN Roadzen, Inc.
1.7750
-27.55%
STEC Santech Holdings Limited
0.7900
-0.50%
PSQH PSQ Holdings, Inc.
4.2200
+2.93%
MTC MMTec, Inc.
0.2438
-7.05%