At close: December 18 at 4:00:02 PM EST
After hours: December 18 at 6:56:32 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 8.90 | 8.96 | 8.61 | 8.83 | 8.83 | 14,200 |
| Dec 17, 2024 | 8.93 | 9.14 | 8.83 | 8.93 | 8.93 | 22,100 |
| Dec 16, 2024 | 9.30 | 9.31 | 9.02 | 9.02 | 9.02 | 15,400 |
| Dec 13, 2024 | 9.00 | 9.45 | 9.00 | 9.31 | 9.31 | 23,000 |
| Dec 12, 2024 | 9.14 | 9.14 | 8.95 | 9.01 | 9.01 | 17,200 |
| Dec 11, 2024 | 9.06 | 9.48 | 8.81 | 9.02 | 9.02 | 42,500 |
| Dec 10, 2024 | 9.59 | 9.59 | 9.02 | 9.06 | 9.06 | 17,000 |
| Dec 9, 2024 | 9.13 | 9.61 | 9.13 | 9.47 | 9.47 | 11,200 |
| Dec 6, 2024 | 9.30 | 9.30 | 9.15 | 9.22 | 9.22 | 5,900 |
| Dec 5, 2024 | 9.31 | 9.35 | 9.12 | 9.15 | 9.15 | 20,900 |
| Dec 4, 2024 | 9.26 | 9.39 | 9.25 | 9.34 | 9.34 | 7,800 |
| Dec 3, 2024 | 9.30 | 9.65 | 9.18 | 9.26 | 9.26 | 6,500 |
| Dec 2, 2024 | 9.60 | 9.60 | 9.18 | 9.42 | 9.42 | 13,600 |
| Nov 29, 2024 | 9.47 | 9.59 | 9.22 | 9.29 | 9.29 | 13,700 |
| Nov 27, 2024 | 9.22 | 9.46 | 9.03 | 9.42 | 9.42 | 9,100 |
| Nov 26, 2024 | 9.04 | 9.27 | 9.04 | 9.21 | 9.21 | 13,700 |
| Nov 25, 2024 | 9.54 | 9.86 | 9.25 | 9.38 | 9.38 | 20,900 |
| Nov 22, 2024 | 9.51 | 9.54 | 9.41 | 9.53 | 9.53 | 8,000 |
| Nov 21, 2024 | 9.28 | 9.45 | 9.15 | 9.41 | 9.41 | 13,000 |
| Nov 20, 2024 | 8.92 | 9.55 | 8.92 | 9.15 | 9.15 | 12,100 |
| Nov 19, 2024 | 8.97 | 9.09 | 8.91 | 8.92 | 8.92 | 16,800 |
| Nov 18, 2024 | 8.93 | 9.45 | 8.93 | 9.02 | 9.02 | 13,900 |
| Nov 15, 2024 | 9.14 | 9.21 | 8.90 | 9.04 | 9.04 | 58,900 |
| Nov 14, 2024 | 9.15 | 9.32 | 9.05 | 9.08 | 9.08 | 53,800 |
| Nov 13, 2024 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | 15,800 |
| Nov 12, 2024 | 10.02 | 10.02 | 9.32 | 9.37 | 9.37 | 41,200 |
| Nov 11, 2024 | 10.26 | 10.37 | 9.89 | 9.90 | 9.90 | 27,300 |
| Nov 8, 2024 | 10.74 | 10.74 | 10.37 | 10.37 | 10.37 | 6,300 |
| Nov 7, 2024 | 10.70 | 10.80 | 10.49 | 10.74 | 10.74 | 11,800 |
| Nov 6, 2024 | 10.61 | 11.02 | 10.60 | 10.70 | 10.70 | 20,300 |
| Nov 5, 2024 | 11.09 | 11.36 | 10.63 | 10.80 | 10.80 | 15,700 |
| Nov 4, 2024 | 11.41 | 11.80 | 10.95 | 10.98 | 10.98 | 17,400 |
| Nov 1, 2024 | 11.60 | 11.68 | 11.35 | 11.35 | 11.35 | 5,400 |
| Oct 31, 2024 | 11.56 | 11.87 | 11.36 | 11.38 | 11.38 | 10,600 |
| Oct 30, 2024 | 11.80 | 11.86 | 11.69 | 11.71 | 11.71 | 4,800 |
| Oct 29, 2024 | 11.82 | 11.91 | 11.82 | 11.89 | 11.89 | 7,700 |
| Oct 28, 2024 | 12.12 | 12.22 | 11.75 | 11.80 | 11.80 | 18,700 |
| Oct 25, 2024 | 12.01 | 12.40 | 12.01 | 12.17 | 12.17 | 10,000 |
| Oct 24, 2024 | 12.14 | 12.14 | 12.02 | 12.08 | 12.08 | 10,400 |
| Oct 23, 2024 | 12.23 | 12.34 | 12.12 | 12.14 | 12.14 | 10,300 |
| Oct 22, 2024 | 11.94 | 12.10 | 11.92 | 12.08 | 12.08 | 9,400 |
| Oct 21, 2024 | 12.01 | 12.36 | 12.00 | 12.07 | 12.07 | 6,300 |
| Oct 18, 2024 | 12.00 | 12.43 | 12.00 | 12.07 | 12.07 | 18,300 |
| Oct 17, 2024 | 12.11 | 12.41 | 12.07 | 12.13 | 12.13 | 12,200 |
| Oct 16, 2024 | 12.01 | 12.36 | 12.01 | 12.14 | 12.14 | 11,000 |
| Oct 15, 2024 | 12.16 | 12.40 | 11.99 | 12.26 | 12.26 | 11,800 |
| Oct 14, 2024 | 12.22 | 12.30 | 12.18 | 12.25 | 12.25 | 7,000 |
| Oct 11, 2024 | 12.11 | 12.24 | 12.02 | 12.18 | 12.18 | 24,700 |
| Oct 10, 2024 | 12.36 | 12.42 | 12.14 | 12.24 | 12.24 | 10,900 |
| Oct 9, 2024 | 12.07 | 12.37 | 11.92 | 12.28 | 12.28 | 12,900 |
| Oct 8, 2024 | 12.60 | 12.60 | 12.15 | 12.17 | 12.17 | 11,200 |
| Oct 7, 2024 | 12.50 | 12.78 | 12.35 | 12.59 | 12.59 | 30,300 |
| Oct 4, 2024 | 12.30 | 12.53 | 12.28 | 12.38 | 12.38 | 15,600 |
| Oct 3, 2024 | 12.33 | 12.58 | 12.25 | 12.40 | 12.40 | 7,700 |
| Oct 2, 2024 | 12.61 | 12.61 | 12.35 | 12.39 | 12.39 | 14,800 |
| Oct 1, 2024 | 12.70 | 12.70 | 12.32 | 12.36 | 12.36 | 26,800 |
| Sep 30, 2024 | 12.60 | 12.75 | 12.22 | 12.68 | 12.68 | 38,000 |
| Sep 27, 2024 | 12.10 | 12.24 | 11.94 | 12.01 | 12.01 | 29,600 |
| Sep 26, 2024 | 12.06 | 12.35 | 11.92 | 11.97 | 11.97 | 16,600 |
| Sep 25, 2024 | 12.00 | 12.10 | 11.94 | 12.03 | 12.03 | 15,900 |
| Sep 24, 2024 | 12.20 | 12.27 | 11.96 | 12.01 | 12.01 | 29,800 |
| Sep 23, 2024 | 12.63 | 12.63 | 12.22 | 12.32 | 12.32 | 24,000 |
| Sep 20, 2024 | 12.87 | 12.87 | 12.00 | 12.58 | 12.58 | 38,700 |
| Sep 19, 2024 | 12.75 | 12.99 | 12.71 | 12.75 | 12.75 | 23,400 |
| Sep 18, 2024 | 12.08 | 13.05 | 12.08 | 12.79 | 12.79 | 67,800 |
| Sep 17, 2024 | 12.22 | 12.38 | 12.15 | 12.23 | 12.23 | 16,700 |
| Sep 16, 2024 | 12.06 | 12.20 | 12.06 | 12.20 | 12.20 | 19,900 |
| Sep 13, 2024 | 12.00 | 12.30 | 11.92 | 11.97 | 11.97 | 31,100 |
| Sep 12, 2024 | 11.80 | 12.04 | 11.80 | 12.01 | 12.01 | 18,200 |
| Sep 11, 2024 | 11.68 | 11.82 | 11.35 | 11.70 | 11.70 | 48,900 |
| Sep 10, 2024 | 11.74 | 12.05 | 11.72 | 11.75 | 11.75 | 42,100 |
| Sep 9, 2024 | 11.77 | 12.15 | 11.69 | 11.77 | 11.77 | 67,400 |
| Sep 6, 2024 | 11.32 | 11.73 | 11.32 | 11.69 | 11.69 | 65,600 |
| Sep 5, 2024 | 11.49 | 11.54 | 11.17 | 11.19 | 11.19 | 27,900 |
| Sep 4, 2024 | 11.34 | 11.45 | 11.21 | 11.30 | 11.30 | 23,000 |
| Sep 3, 2024 | 11.14 | 11.46 | 11.12 | 11.20 | 11.20 | 48,400 |
| Aug 30, 2024 | 11.23 | 11.23 | 10.96 | 11.00 | 11.00 | 45,900 |
| Aug 29, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 11.06 | 40,000 |
| Aug 28, 2024 | 10.93 | 11.02 | 10.79 | 10.97 | 10.97 | 34,700 |
| Aug 27, 2024 | 10.75 | 10.85 | 10.59 | 10.82 | 10.82 | 42,500 |
| Aug 26, 2024 | 10.66 | 10.90 | 10.48 | 10.59 | 10.59 | 73,100 |
| Aug 23, 2024 | 10.50 | 10.76 | 10.18 | 10.47 | 10.47 | 278,000 |
| Aug 22, 2024 | 10.58 | 10.61 | 10.30 | 10.47 | 10.47 | 8,100 |
| Aug 21, 2024 | 10.68 | 10.72 | 10.43 | 10.60 | 10.60 | 11,100 |
| Aug 20, 2024 | 10.82 | 10.90 | 10.48 | 10.53 | 10.53 | 17,900 |
| Aug 19, 2024 | 0.38 Dividend | |||||
| Aug 19, 2024 | 10.69 | 11.36 | 10.69 | 10.99 | 10.99 | 43,300 |
| Aug 16, 2024 | 11.50 | 11.70 | 11.17 | 11.18 | 10.80 | 36,200 |
| Aug 15, 2024 | 10.87 | 11.48 | 10.50 | 11.43 | 11.04 | 82,300 |
| Aug 14, 2024 | 10.79 | 10.99 | 10.57 | 10.67 | 10.31 | 38,500 |
| Aug 13, 2024 | 10.90 | 11.18 | 10.65 | 10.66 | 10.30 | 49,600 |
| Aug 12, 2024 | 9.58 | 10.86 | 9.58 | 10.69 | 10.33 | 569,800 |
| Aug 9, 2024 | 9.19 | 9.55 | 9.19 | 9.37 | 9.05 | 520,200 |
| Aug 8, 2024 | 9.44 | 9.60 | 9.18 | 9.18 | 8.87 | 15,000 |
| Aug 7, 2024 | 9.34 | 9.62 | 9.34 | 9.42 | 9.10 | 43,400 |
| Aug 6, 2024 | 8.89 | 9.54 | 8.89 | 9.50 | 9.18 | 14,500 |
| Aug 5, 2024 | 9.15 | 9.26 | 9.01 | 9.22 | 8.91 | 14,200 |
| Aug 2, 2024 | 9.52 | 9.52 | 9.16 | 9.26 | 8.95 | 8,500 |
| Aug 1, 2024 | 9.32 | 9.62 | 9.31 | 9.60 | 9.27 | 18,300 |
| Jul 31, 2024 | 9.34 | 9.73 | 9.23 | 9.31 | 8.99 | 6,100 |
| Jul 30, 2024 | 9.65 | 9.85 | 9.36 | 9.39 | 9.07 | 5,900 |
| Jul 29, 2024 | 9.63 | 9.71 | 9.55 | 9.55 | 9.23 | 3,700 |
| Jul 26, 2024 | 9.85 | 9.85 | 9.55 | 9.65 | 9.32 | 8,100 |
| Jul 25, 2024 | 10.03 | 10.09 | 9.63 | 9.63 | 9.30 | 11,600 |
| Jul 24, 2024 | 9.95 | 10.03 | 9.91 | 9.92 | 9.58 | 17,600 |
| Jul 23, 2024 | 9.09 | 10.00 | 9.09 | 9.87 | 9.53 | 29,100 |
| Jul 22, 2024 | 9.49 | 9.70 | 9.49 | 9.65 | 9.32 | 16,500 |
| Jul 19, 2024 | 9.48 | 9.53 | 9.45 | 9.53 | 9.21 | 5,400 |
| Jul 18, 2024 | 9.46 | 9.50 | 9.35 | 9.50 | 9.18 | 29,400 |
| Jul 17, 2024 | 9.16 | 9.45 | 9.16 | 9.44 | 9.12 | 14,600 |
| Jul 16, 2024 | 9.27 | 9.36 | 9.25 | 9.25 | 8.94 | 5,100 |
| Jul 15, 2024 | 9.28 | 9.36 | 9.27 | 9.27 | 8.95 | 3,500 |
| Jul 12, 2024 | 9.17 | 9.24 | 9.09 | 9.20 | 8.89 | 5,600 |
| Jul 11, 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 8.90 | 1,900 |
| Jul 10, 2024 | 9.29 | 9.43 | 9.25 | 9.25 | 8.94 | 5,500 |
| Jul 9, 2024 | 9.17 | 9.43 | 9.17 | 9.34 | 9.02 | 7,400 |
| Jul 8, 2024 | 8.96 | 9.23 | 8.96 | 9.17 | 8.86 | 14,400 |
| Jul 5, 2024 | 9.00 | 9.17 | 9.00 | 9.15 | 8.84 | 7,600 |
| Jul 3, 2024 | 9.07 | 9.19 | 8.98 | 8.99 | 8.68 | 7,300 |
| Jul 2, 2024 | 9.30 | 9.30 | 9.04 | 9.15 | 8.84 | 32,400 |
| Jul 1, 2024 | 9.09 | 9.15 | 8.93 | 9.14 | 8.83 | 17,200 |
| Jun 28, 2024 | 9.20 | 9.21 | 9.10 | 9.10 | 8.79 | 8,500 |
| Jun 27, 2024 | 8.95 | 9.25 | 8.95 | 9.16 | 8.85 | 15,400 |
| Jun 26, 2024 | 9.14 | 9.20 | 8.42 | 9.20 | 8.89 | 26,100 |
| Jun 25, 2024 | 8.95 | 9.15 | 8.92 | 9.15 | 8.84 | 6,400 |
| Jun 24, 2024 | 8.91 | 9.15 | 8.81 | 9.15 | 8.84 | 16,600 |
| Jun 21, 2024 | 9.00 | 9.03 | 8.93 | 8.98 | 8.67 | 8,800 |
| Jun 20, 2024 | 9.06 | 9.24 | 9.04 | 9.05 | 8.74 | 18,000 |
| Jun 18, 2024 | 8.67 | 9.05 | 8.67 | 9.05 | 8.74 | 32,100 |
| Jun 17, 2024 | 8.68 | 8.97 | 8.51 | 8.83 | 8.53 | 9,800 |
| Jun 14, 2024 | 8.65 | 8.77 | 8.55 | 8.69 | 8.39 | 9,000 |
| Jun 13, 2024 | 8.64 | 8.76 | 8.63 | 8.67 | 8.38 | 8,100 |
| Jun 12, 2024 | 8.90 | 9.07 | 8.65 | 8.65 | 8.36 | 23,700 |
| Jun 11, 2024 | 8.55 | 8.86 | 8.55 | 8.80 | 8.50 | 23,100 |
| Jun 10, 2024 | 9.00 | 9.00 | 8.60 | 8.74 | 8.44 | 10,000 |
| Jun 7, 2024 | 8.85 | 9.49 | 8.57 | 8.86 | 8.56 | 73,900 |
| Jun 6, 2024 | 8.39 | 8.67 | 8.37 | 8.44 | 8.15 | 9,500 |
| Jun 5, 2024 | 8.41 | 8.65 | 8.35 | 8.49 | 8.20 | 6,700 |
| Jun 4, 2024 | 8.31 | 8.43 | 8.13 | 8.34 | 8.06 | 8,500 |
| Jun 3, 2024 | 8.35 | 8.80 | 8.32 | 8.32 | 8.04 | 27,800 |
| May 31, 2024 | 8.46 | 8.49 | 8.35 | 8.38 | 8.10 | 8,800 |
| May 30, 2024 | 8.38 | 8.51 | 8.33 | 8.51 | 8.22 | 9,900 |
| May 29, 2024 | 8.30 | 8.38 | 8.25 | 8.36 | 8.08 | 17,000 |
| May 28, 2024 | 8.30 | 8.35 | 8.25 | 8.32 | 8.04 | 12,700 |
| May 24, 2024 | 8.25 | 8.28 | 8.25 | 8.28 | 8.00 | 3,600 |
| May 23, 2024 | 8.29 | 8.37 | 8.27 | 8.32 | 8.04 | 14,300 |
| May 22, 2024 | 8.26 | 8.46 | 8.17 | 8.34 | 8.06 | 14,000 |
| May 21, 2024 | 8.31 | 8.34 | 8.21 | 8.24 | 7.96 | 10,800 |
| May 20, 2024 | 8.30 | 8.34 | 8.25 | 8.34 | 8.06 | 11,100 |
| May 17, 2024 | 8.34 | 8.34 | 8.23 | 8.23 | 7.95 | 2,900 |
| May 16, 2024 | 8.24 | 8.34 | 8.23 | 8.29 | 8.01 | 14,000 |
| May 15, 2024 | 8.34 | 8.34 | 8.25 | 8.26 | 7.98 | 10,400 |
| May 14, 2024 | 8.23 | 8.33 | 8.23 | 8.23 | 7.95 | 6,400 |
| May 13, 2024 | 8.28 | 8.35 | 8.21 | 8.21 | 7.93 | 15,100 |
| May 10, 2024 | 8.24 | 8.36 | 8.22 | 8.32 | 8.04 | 5,900 |
| May 9, 2024 | 8.38 | 8.38 | 8.23 | 8.24 | 7.96 | 26,500 |
| May 8, 2024 | 8.23 | 8.30 | 8.23 | 8.28 | 8.00 | 1,800 |
| May 7, 2024 | 8.20 | 8.33 | 8.20 | 8.29 | 8.01 | 3,900 |
| May 6, 2024 | 8.24 | 8.28 | 8.18 | 8.18 | 7.90 | 8,100 |
| May 3, 2024 | 8.24 | 8.37 | 8.24 | 8.31 | 8.03 | 44,300 |
| May 2, 2024 | 8.27 | 8.36 | 8.20 | 8.25 | 7.97 | 8,300 |
| May 1, 2024 | 8.16 | 8.34 | 8.15 | 8.19 | 7.91 | 10,100 |
| Apr 30, 2024 | 8.35 | 8.42 | 7.95 | 8.38 | 8.10 | 37,000 |
| Apr 29, 2024 | 8.31 | 8.33 | 8.23 | 8.23 | 7.95 | 6,200 |
| Apr 26, 2024 | 8.40 | 8.47 | 8.33 | 8.35 | 8.07 | 14,600 |
| Apr 25, 2024 | 8.44 | 8.44 | 8.29 | 8.44 | 8.15 | 10,800 |
| Apr 24, 2024 | 8.48 | 8.55 | 8.34 | 8.44 | 8.15 | 19,900 |
| Apr 23, 2024 | 8.35 | 8.48 | 8.30 | 8.44 | 8.15 | 14,300 |
| Apr 22, 2024 | 8.30 | 8.38 | 8.25 | 8.38 | 8.10 | 6,600 |
| Apr 19, 2024 | 8.32 | 8.33 | 8.25 | 8.28 | 8.00 | 8,100 |
| Apr 18, 2024 | 8.28 | 8.32 | 8.20 | 8.31 | 8.03 | 19,900 |
| Apr 17, 2024 | 8.43 | 8.43 | 8.25 | 8.31 | 8.03 | 31,800 |
| Apr 16, 2024 | 8.28 | 8.37 | 8.28 | 8.35 | 8.07 | 6,900 |
| Apr 15, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 7.97 | 9,800 |
| Apr 12, 2024 | 8.25 | 8.43 | 8.25 | 8.34 | 8.06 | 2,700 |
| Apr 11, 2024 | 8.28 | 8.33 | 8.25 | 8.25 | 7.97 | 7,200 |
| Apr 10, 2024 | 8.25 | 8.35 | 8.25 | 8.26 | 7.98 | 8,900 |
| Apr 9, 2024 | 8.35 | 8.35 | 8.27 | 8.29 | 8.01 | 10,300 |
| Apr 8, 2024 | 8.40 | 8.41 | 8.31 | 8.32 | 8.04 | 8,800 |
| Apr 5, 2024 | 8.45 | 8.45 | 8.35 | 8.41 | 8.12 | 9,500 |
| Apr 4, 2024 | 8.47 | 8.50 | 8.33 | 8.48 | 8.19 | 3,400 |
| Apr 3, 2024 | 8.32 | 8.62 | 8.32 | 8.35 | 8.07 | 10,300 |
| Apr 2, 2024 | 8.33 | 8.56 | 8.31 | 8.41 | 8.12 | 19,300 |
| Apr 1, 2024 | 8.52 | 8.53 | 8.42 | 8.44 | 8.15 | 10,900 |
| Mar 28, 2024 | 8.76 | 8.76 | 8.45 | 8.53 | 8.24 | 17,700 |
| Mar 27, 2024 | 8.50 | 8.71 | 8.50 | 8.70 | 8.40 | 9,500 |
| Mar 26, 2024 | 8.66 | 8.79 | 8.65 | 8.65 | 8.36 | 8,800 |
| Mar 25, 2024 | 8.84 | 8.84 | 8.66 | 8.71 | 8.41 | 12,000 |
| Mar 22, 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.40 | 1,300 |
| Mar 21, 2024 | 9.01 | 9.01 | 8.75 | 8.90 | 8.60 | 6,300 |
| Mar 20, 2024 | 8.84 | 9.00 | 8.80 | 8.81 | 8.51 | 17,000 |
| Mar 19, 2024 | 8.68 | 8.94 | 8.68 | 8.90 | 8.60 | 15,500 |
| Mar 18, 2024 | 8.76 | 8.83 | 8.70 | 8.78 | 8.48 | 6,800 |
| Mar 15, 2024 | 8.70 | 8.83 | 8.70 | 8.75 | 8.45 | 9,200 |
| Mar 14, 2024 | 8.77 | 8.77 | 8.50 | 8.70 | 8.40 | 13,600 |
| Mar 13, 2024 | 8.79 | 8.87 | 8.76 | 8.83 | 8.53 | 5,500 |
| Mar 12, 2024 | 8.70 | 8.88 | 8.70 | 8.86 | 8.56 | 24,900 |
| Mar 11, 2024 | 8.70 | 8.88 | 8.70 | 8.71 | 8.41 | 9,400 |
| Mar 8, 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.40 | 11,000 |
| Mar 7, 2024 | 8.43 | 8.80 | 8.43 | 8.75 | 8.45 | 37,000 |
| Mar 6, 2024 | 8.85 | 8.89 | 8.73 | 8.80 | 8.50 | 24,700 |
| Mar 5, 2024 | 8.69 | 8.81 | 8.65 | 8.75 | 8.45 | 18,200 |
| Mar 4, 2024 | 8.70 | 8.86 | 8.62 | 8.70 | 8.40 | 15,000 |
| Mar 1, 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.40 | 12,500 |
| Feb 29, 2024 | 8.61 | 8.72 | 8.52 | 8.54 | 8.25 | 6,800 |
| Feb 28, 2024 | 8.54 | 8.62 | 8.36 | 8.51 | 8.22 | 24,900 |
| Feb 27, 2024 | 8.79 | 8.79 | 8.28 | 8.69 | 8.39 | 73,700 |
| Feb 26, 2024 | 8.70 | 8.97 | 8.48 | 8.83 | 8.53 | 28,800 |
| Feb 23, 2024 | 8.68 | 8.81 | 8.60 | 8.64 | 8.35 | 3,500 |
| Feb 22, 2024 | 8.85 | 8.97 | 8.73 | 8.73 | 8.43 | 8,100 |
| Feb 21, 2024 | 8.58 | 8.96 | 8.58 | 8.87 | 8.57 | 14,400 |
| Feb 20, 2024 | 8.63 | 8.79 | 8.50 | 8.52 | 8.23 | 22,000 |
| Feb 16, 2024 | 8.60 | 8.78 | 8.56 | 8.61 | 8.32 | 6,600 |
| Feb 15, 2024 | 8.55 | 8.73 | 8.55 | 8.55 | 8.26 | 2,700 |
| Feb 14, 2024 | 8.65 | 8.76 | 8.55 | 8.55 | 8.26 | 3,000 |
| Feb 13, 2024 | 8.61 | 8.98 | 8.51 | 8.81 | 8.51 | 12,100 |
| Feb 12, 2024 | 8.56 | 8.68 | 8.56 | 8.58 | 8.29 | 11,400 |
| Feb 9, 2024 | 8.72 | 8.72 | 8.53 | 8.56 | 8.27 | 2,700 |
| Feb 8, 2024 | 8.58 | 8.75 | 8.58 | 8.63 | 8.34 | 5,600 |
| Feb 7, 2024 | 8.55 | 8.74 | 8.50 | 8.60 | 8.31 | 15,500 |
| Feb 6, 2024 | 8.52 | 8.77 | 8.52 | 8.71 | 8.41 | 9,400 |
| Feb 5, 2024 | 8.50 | 8.96 | 8.50 | 8.53 | 8.24 | 11,900 |
| Feb 2, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.21 | 7,800 |
| Feb 1, 2024 | 8.70 | 8.73 | 8.52 | 8.64 | 8.35 | 24,300 |
| Jan 31, 2024 | 8.80 | 8.81 | 8.52 | 8.67 | 8.38 | 15,700 |
| Jan 30, 2024 | 8.65 | 9.01 | 8.64 | 8.90 | 8.60 | 28,900 |
| Jan 29, 2024 | 8.50 | 8.62 | 8.50 | 8.60 | 8.31 | 20,100 |
| Jan 26, 2024 | 8.52 | 8.93 | 8.52 | 8.58 | 8.29 | 1,900 |
| Jan 25, 2024 | 8.66 | 8.66 | 8.50 | 8.54 | 8.25 | 7,500 |
| Jan 24, 2024 | 8.61 | 8.68 | 8.55 | 8.56 | 8.27 | 4,000 |
| Jan 23, 2024 | 8.60 | 8.69 | 8.54 | 8.64 | 8.35 | 6,100 |
| Jan 22, 2024 | 8.74 | 8.92 | 8.60 | 8.60 | 8.31 | 13,400 |
| Jan 19, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.50 | 11,000 |
| Jan 18, 2024 | 9.00 | 9.17 | 8.90 | 9.00 | 8.69 | 7,800 |
| Jan 17, 2024 | 8.99 | 9.35 | 8.95 | 9.00 | 8.69 | 18,700 |
| Jan 16, 2024 | 8.51 | 9.25 | 8.51 | 9.00 | 8.69 | 53,900 |
| Jan 12, 2024 | 8.36 | 8.55 | 8.31 | 8.51 | 8.22 | 14,800 |
| Jan 11, 2024 | 8.36 | 8.45 | 8.26 | 8.31 | 8.03 | 7,800 |
| Jan 10, 2024 | 8.36 | 8.41 | 8.35 | 8.36 | 8.08 | 10,800 |
| Jan 9, 2024 | 8.18 | 8.40 | 8.18 | 8.32 | 8.04 | 8,900 |
| Jan 8, 2024 | 8.20 | 8.33 | 8.13 | 8.25 | 7.97 | 32,100 |
| Jan 5, 2024 | 8.25 | 8.29 | 8.14 | 8.20 | 7.92 | 43,500 |
| Jan 4, 2024 | 8.33 | 8.34 | 8.23 | 8.32 | 8.04 | 6,300 |
| Jan 3, 2024 | 8.20 | 8.39 | 8.20 | 8.26 | 7.98 | 7,900 |
| Jan 2, 2024 | 8.40 | 8.40 | 8.20 | 8.24 | 7.96 | 29,100 |
| Dec 29, 2023 | 8.30 | 8.45 | 8.24 | 8.38 | 8.10 | 38,500 |
| Dec 28, 2023 | 8.40 | 8.43 | 8.23 | 8.30 | 8.02 | 22,400 |
| Dec 27, 2023 | 8.30 | 8.49 | 8.30 | 8.34 | 8.06 | 12,200 |
| Dec 26, 2023 | 8.45 | 8.49 | 8.25 | 8.34 | 8.06 | 32,300 |
| Dec 22, 2023 | 8.50 | 8.60 | 8.30 | 8.35 | 8.07 | 22,400 |
| Dec 21, 2023 | 8.50 | 8.69 | 8.50 | 8.54 | 8.25 | 13,800 |
| Dec 20, 2023 | 8.10 | 8.76 | 8.10 | 8.47 | 8.18 | 45,800 |
| Dec 19, 2023 | 7.93 | 8.15 | 7.85 | 8.08 | 7.81 | 87,600 |
Related Tickers
LVWR LiveWire Group, Inc.
5.40
-1.28%
ZK ZEEKR Intelligent Technology Holding Limited
27.10
-6.13%
RACE Ferrari N.V.
422.83
-2.20%
HMC Honda Motor Co., Ltd.
24.04
-4.83%
TM Toyota Motor Corporation
173.62
+0.20%
LI Li Auto Inc.
22.76
+1.61%
LOBO Lobo EV Technologies Ltd.
1.9047
-4.76%
STLA Stellantis N.V.
12.81
-4.04%
VLKAF Volkswagen AG
93.05
-0.21%
XPEV XPeng Inc.
12.48
-2.80%