At close: December 16 at 4:00:01 PM EST
After hours: 7:42:30 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 16, 2024 | 5.90 | 6.37 | 5.72 | 6.32 | 6.32 | 6,222,039 |
| Dec 13, 2024 | 6.78 | 6.89 | 5.94 | 6.09 | 6.09 | 12,452,800 |
| Dec 12, 2024 | 6.41 | 6.47 | 6.17 | 6.22 | 6.22 | 5,646,500 |
| Dec 11, 2024 | 6.64 | 6.89 | 6.16 | 6.47 | 6.47 | 4,437,000 |
| Dec 10, 2024 | 6.56 | 7.15 | 6.50 | 6.58 | 6.58 | 5,193,600 |
| Dec 9, 2024 | 6.50 | 6.92 | 6.41 | 6.61 | 6.61 | 4,018,800 |
| Dec 6, 2024 | 6.34 | 6.46 | 6.22 | 6.37 | 6.37 | 3,311,500 |
| Dec 5, 2024 | 6.17 | 6.70 | 6.16 | 6.28 | 6.28 | 4,578,100 |
| Dec 4, 2024 | 6.39 | 6.43 | 6.10 | 6.14 | 6.14 | 4,718,800 |
| Dec 3, 2024 | 6.50 | 6.60 | 6.31 | 6.39 | 6.39 | 3,006,200 |
| Dec 2, 2024 | 6.57 | 6.72 | 6.28 | 6.51 | 6.51 | 4,636,700 |
| Nov 29, 2024 | 6.48 | 6.92 | 6.39 | 6.51 | 6.51 | 4,216,800 |
| Nov 27, 2024 | 6.69 | 6.84 | 6.34 | 6.47 | 6.47 | 3,224,800 |
| Nov 26, 2024 | 6.49 | 6.54 | 6.18 | 6.49 | 6.49 | 4,975,600 |
| Nov 25, 2024 | 6.41 | 6.83 | 6.34 | 6.58 | 6.58 | 8,527,400 |
| Nov 22, 2024 | 6.20 | 6.43 | 6.02 | 6.36 | 6.36 | 5,451,600 |
| Nov 21, 2024 | 6.00 | 6.45 | 5.87 | 6.25 | 6.25 | 6,148,100 |
| Nov 20, 2024 | 6.17 | 6.19 | 5.65 | 5.98 | 5.98 | 7,345,100 |
| Nov 19, 2024 | 5.40 | 6.00 | 5.35 | 5.83 | 5.83 | 8,226,000 |
| Nov 18, 2024 | 5.07 | 5.86 | 5.04 | 5.37 | 5.37 | 8,261,200 |
| Nov 15, 2024 | 5.00 | 5.14 | 4.81 | 5.06 | 5.06 | 6,420,000 |
| Nov 14, 2024 | 5.27 | 5.33 | 4.97 | 5.05 | 5.05 | 6,418,400 |
| Nov 13, 2024 | 4.99 | 5.48 | 4.90 | 5.20 | 5.20 | 12,784,500 |
| Nov 12, 2024 | 6.36 | 6.63 | 4.75 | 4.89 | 4.89 | 25,222,600 |
| Nov 11, 2024 | 5.56 | 5.63 | 5.34 | 5.40 | 5.40 | 8,836,600 |
| Nov 8, 2024 | 6.18 | 6.19 | 5.49 | 5.54 | 5.54 | 9,373,300 |
| Nov 7, 2024 | 6.69 | 6.93 | 5.77 | 6.13 | 6.13 | 12,927,100 |
| Nov 6, 2024 | 6.47 | 6.99 | 6.44 | 6.67 | 6.67 | 11,091,900 |
| Nov 5, 2024 | 7.45 | 7.78 | 7.43 | 7.51 | 7.51 | 3,508,600 |
| Nov 4, 2024 | 7.83 | 8.09 | 7.42 | 7.48 | 7.48 | 5,583,800 |
| Nov 1, 2024 | 7.98 | 8.42 | 7.86 | 7.97 | 7.97 | 3,720,100 |
| Oct 31, 2024 | 8.39 | 8.39 | 7.82 | 7.84 | 7.84 | 3,163,200 |
| Oct 30, 2024 | 8.34 | 8.51 | 8.17 | 8.27 | 8.27 | 3,441,100 |
| Oct 29, 2024 | 8.51 | 8.52 | 7.91 | 8.37 | 8.37 | 4,841,100 |
| Oct 28, 2024 | 8.85 | 8.90 | 8.42 | 8.52 | 8.52 | 3,873,000 |
| Oct 25, 2024 | 8.85 | 9.07 | 8.66 | 8.81 | 8.81 | 3,782,300 |
| Oct 24, 2024 | 8.24 | 8.99 | 8.17 | 8.94 | 8.94 | 5,935,600 |
| Oct 23, 2024 | 8.20 | 8.39 | 7.94 | 8.01 | 8.01 | 5,150,900 |
| Oct 22, 2024 | 8.08 | 8.41 | 7.77 | 8.26 | 8.26 | 4,250,800 |
| Oct 21, 2024 | 8.15 | 8.16 | 7.69 | 8.09 | 8.09 | 5,561,300 |
| Oct 18, 2024 | 8.38 | 8.69 | 8.13 | 8.26 | 8.26 | 5,371,200 |
| Oct 17, 2024 | 8.45 | 8.80 | 8.31 | 8.34 | 8.34 | 6,710,200 |
| Oct 16, 2024 | 7.72 | 8.48 | 7.57 | 8.45 | 8.45 | 7,997,500 |
| Oct 15, 2024 | 7.33 | 7.76 | 7.28 | 7.63 | 7.63 | 4,622,700 |
| Oct 14, 2024 | 7.19 | 7.57 | 7.08 | 7.48 | 7.48 | 5,246,100 |
| Oct 11, 2024 | 6.61 | 7.33 | 6.45 | 7.23 | 7.23 | 8,412,800 |
| Oct 10, 2024 | 7.58 | 7.94 | 6.61 | 6.69 | 6.69 | 21,504,200 |
| Oct 9, 2024 | 6.74 | 7.28 | 6.68 | 7.06 | 7.06 | 11,687,400 |
| Oct 8, 2024 | 6.87 | 7.20 | 6.38 | 6.67 | 6.67 | 8,953,900 |
| Oct 7, 2024 | 7.09 | 7.23 | 6.31 | 6.93 | 6.93 | 14,205,100 |
| Oct 4, 2024 | 6.13 | 7.69 | 6.12 | 7.20 | 7.20 | 61,851,600 |
| Oct 3, 2024 | 5.07 | 6.49 | 4.86 | 6.32 | 6.32 | 121,865,200 |
| Oct 2, 2024 | 3.82 | 4.00 | 3.81 | 3.93 | 3.93 | 1,703,700 |
| Oct 1, 2024 | 4.14 | 4.16 | 3.83 | 3.84 | 3.84 | 3,117,900 |
| Sep 30, 2024 | 4.16 | 4.30 | 4.08 | 4.14 | 4.14 | 1,673,700 |
| Sep 27, 2024 | 4.16 | 4.39 | 4.13 | 4.19 | 4.19 | 3,818,600 |
| Sep 26, 2024 | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | 1,948,200 |
| Sep 25, 2024 | 4.11 | 4.13 | 3.97 | 4.07 | 4.07 | 2,046,400 |
| Sep 24, 2024 | 4.14 | 4.26 | 4.07 | 4.13 | 4.13 | 2,038,500 |
| Sep 23, 2024 | 4.18 | 4.20 | 4.00 | 4.08 | 4.08 | 2,549,900 |
| Sep 20, 2024 | 4.33 | 4.36 | 4.10 | 4.20 | 4.20 | 7,559,100 |
| Sep 19, 2024 | 4.50 | 4.54 | 4.26 | 4.33 | 4.33 | 2,983,200 |
| Sep 18, 2024 | 4.76 | 4.80 | 4.38 | 4.41 | 4.41 | 3,823,400 |
| Sep 17, 2024 | 4.42 | 4.74 | 4.31 | 4.70 | 4.70 | 3,200,400 |
| Sep 16, 2024 | 4.50 | 4.53 | 4.21 | 4.35 | 4.35 | 2,211,000 |
| Sep 13, 2024 | 4.46 | 4.56 | 4.36 | 4.48 | 4.48 | 1,501,900 |
| Sep 12, 2024 | 4.35 | 4.59 | 4.34 | 4.42 | 4.42 | 2,420,800 |
| Sep 11, 2024 | 4.06 | 4.30 | 3.96 | 4.30 | 4.30 | 2,077,500 |
| Sep 10, 2024 | 3.89 | 4.09 | 3.81 | 4.07 | 4.07 | 2,124,500 |
| Sep 9, 2024 | 4.00 | 4.01 | 3.74 | 3.86 | 3.86 | 2,777,400 |
| Sep 6, 2024 | 4.17 | 4.51 | 3.90 | 3.94 | 3.94 | 3,763,100 |
| Sep 5, 2024 | 4.24 | 4.30 | 4.13 | 4.18 | 4.18 | 1,720,300 |
| Sep 4, 2024 | 4.18 | 4.34 | 4.01 | 4.18 | 4.18 | 1,832,100 |
| Sep 3, 2024 | 4.46 | 4.51 | 4.04 | 4.16 | 4.16 | 2,767,300 |
| Aug 30, 2024 | 4.50 | 4.60 | 4.41 | 4.53 | 4.53 | 2,530,900 |
| Aug 29, 2024 | 4.16 | 4.59 | 4.16 | 4.49 | 4.49 | 3,257,000 |
| Aug 28, 2024 | 4.32 | 4.34 | 4.07 | 4.14 | 4.14 | 2,451,100 |
| Aug 27, 2024 | 4.36 | 4.42 | 4.12 | 4.34 | 4.34 | 2,844,300 |
| Aug 26, 2024 | 4.25 | 4.54 | 4.13 | 4.36 | 4.36 | 4,098,900 |
| Aug 23, 2024 | 3.79 | 4.24 | 3.74 | 4.21 | 4.21 | 5,628,500 |
| Aug 22, 2024 | 3.82 | 3.84 | 3.67 | 3.74 | 3.74 | 1,572,200 |
| Aug 21, 2024 | 3.66 | 3.82 | 3.63 | 3.80 | 3.80 | 1,828,100 |
| Aug 20, 2024 | 3.75 | 3.77 | 3.56 | 3.66 | 3.66 | 1,651,800 |
| Aug 19, 2024 | 3.78 | 3.85 | 3.68 | 3.78 | 3.78 | 1,954,700 |
| Aug 16, 2024 | 3.69 | 3.95 | 3.64 | 3.76 | 3.76 | 2,066,100 |
| Aug 15, 2024 | 3.70 | 3.82 | 3.60 | 3.70 | 3.70 | 2,185,700 |
| Aug 14, 2024 | 3.71 | 3.74 | 3.53 | 3.62 | 3.62 | 1,714,700 |
| Aug 13, 2024 | 3.53 | 3.76 | 3.48 | 3.68 | 3.68 | 2,260,700 |
| Aug 12, 2024 | 3.66 | 3.70 | 3.49 | 3.50 | 3.50 | 1,827,500 |
| Aug 9, 2024 | 3.83 | 3.83 | 3.59 | 3.65 | 3.65 | 2,132,700 |
| Aug 8, 2024 | 3.69 | 3.87 | 3.55 | 3.80 | 3.80 | 2,597,700 |
| Aug 7, 2024 | 3.75 | 4.02 | 3.63 | 3.63 | 3.63 | 4,385,800 |
| Aug 6, 2024 | 3.80 | 3.82 | 3.55 | 3.65 | 3.65 | 3,077,100 |
| Aug 5, 2024 | 3.32 | 4.00 | 3.30 | 3.74 | 3.74 | 5,101,000 |
| Aug 2, 2024 | 3.40 | 4.02 | 3.35 | 3.77 | 3.77 | 6,136,200 |
| Aug 1, 2024 | 4.27 | 4.70 | 3.53 | 3.62 | 3.62 | 12,895,200 |
| Jul 31, 2024 | 3.76 | 4.10 | 3.71 | 3.84 | 3.84 | 3,163,100 |
| Jul 30, 2024 | 3.78 | 3.86 | 3.63 | 3.71 | 3.71 | 1,692,800 |
| Jul 29, 2024 | 3.93 | 4.00 | 3.68 | 3.79 | 3.79 | 2,640,700 |
| Jul 26, 2024 | 3.72 | 4.01 | 3.70 | 3.89 | 3.89 | 3,652,200 |
| Jul 25, 2024 | 3.77 | 3.81 | 3.52 | 3.62 | 3.62 | 2,353,000 |
| Jul 24, 2024 | 3.60 | 3.91 | 3.57 | 3.75 | 3.75 | 4,523,300 |
| Jul 23, 2024 | 3.52 | 3.80 | 3.49 | 3.70 | 3.70 | 3,230,900 |
| Jul 22, 2024 | 3.53 | 3.60 | 3.32 | 3.52 | 3.52 | 2,581,200 |
| Jul 19, 2024 | 3.51 | 3.69 | 3.39 | 3.54 | 3.54 | 3,179,200 |
| Jul 18, 2024 | 3.74 | 3.86 | 3.55 | 3.63 | 3.63 | 2,928,300 |
| Jul 17, 2024 | 3.92 | 4.14 | 3.57 | 3.72 | 3.72 | 6,486,400 |
| Jul 16, 2024 | 4.00 | 4.17 | 3.69 | 4.09 | 4.09 | 5,588,600 |
| Jul 15, 2024 | 4.06 | 4.09 | 3.69 | 4.01 | 4.01 | 5,563,500 |
| Jul 12, 2024 | 3.48 | 4.05 | 3.47 | 4.00 | 4.00 | 11,819,600 |
| Jul 11, 2024 | 3.22 | 3.47 | 3.22 | 3.37 | 3.37 | 4,775,800 |
| Jul 10, 2024 | 2.89 | 3.32 | 2.87 | 3.20 | 3.20 | 6,452,800 |
| Jul 9, 2024 | 2.84 | 2.88 | 2.69 | 2.86 | 2.86 | 1,912,200 |
| Jul 8, 2024 | 2.82 | 2.91 | 2.73 | 2.82 | 2.82 | 2,969,000 |
| Jul 5, 2024 | 2.59 | 2.80 | 2.48 | 2.79 | 2.79 | 4,316,800 |
| Jul 3, 2024 | 2.35 | 2.55 | 2.35 | 2.53 | 2.53 | 2,530,700 |
| Jul 2, 2024 | 2.40 | 2.53 | 2.29 | 2.35 | 2.35 | 3,065,100 |
| Jul 1, 2024 | 2.44 | 2.53 | 2.39 | 2.40 | 2.40 | 1,873,400 |
| Jun 28, 2024 | 2.56 | 2.58 | 2.39 | 2.45 | 2.45 | 3,067,400 |
| Jun 27, 2024 | 2.31 | 2.58 | 2.30 | 2.54 | 2.54 | 4,634,900 |
| Jun 26, 2024 | 2.29 | 2.45 | 2.27 | 2.34 | 2.34 | 3,354,500 |
| Jun 25, 2024 | 2.25 | 2.47 | 2.25 | 2.31 | 2.31 | 4,978,600 |
| Jun 24, 2024 | 2.03 | 2.31 | 2.02 | 2.31 | 2.31 | 4,458,600 |
| Jun 21, 2024 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 3,749,500 |
| Jun 20, 2024 | 2.04 | 2.05 | 1.95 | 1.96 | 1.96 | 2,697,900 |
| Jun 18, 2024 | 2.07 | 2.12 | 2.03 | 2.04 | 2.04 | 1,628,200 |
| Jun 17, 2024 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | 1,986,500 |
| Jun 14, 2024 | 2.05 | 2.09 | 2.02 | 2.04 | 2.04 | 2,157,900 |
| Jun 13, 2024 | 2.23 | 2.23 | 2.03 | 2.05 | 2.05 | 2,375,900 |
| Jun 12, 2024 | 2.18 | 2.31 | 2.11 | 2.15 | 2.15 | 3,884,300 |
| Jun 11, 2024 | 2.07 | 2.16 | 2.03 | 2.14 | 2.14 | 1,620,200 |
| Jun 10, 2024 | 2.04 | 2.13 | 2.01 | 2.11 | 2.11 | 1,758,500 |
| Jun 7, 2024 | 2.10 | 2.13 | 2.02 | 2.04 | 2.04 | 1,621,400 |
| Jun 6, 2024 | 2.13 | 2.19 | 2.08 | 2.13 | 2.13 | 1,670,700 |
| Jun 5, 2024 | 1.96 | 2.15 | 1.94 | 2.15 | 2.15 | 3,305,700 |
| Jun 4, 2024 | 1.95 | 1.99 | 1.92 | 1.94 | 1.94 | 1,415,800 |
| Jun 3, 2024 | 2.05 | 2.10 | 1.92 | 1.95 | 1.95 | 3,085,400 |
| May 31, 2024 | 2.10 | 2.14 | 1.98 | 2.03 | 2.03 | 2,762,400 |
| May 30, 2024 | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | 1,783,600 |
| May 29, 2024 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | 1,785,800 |
| May 28, 2024 | 2.15 | 2.19 | 2.01 | 2.08 | 2.08 | 2,697,100 |
| May 24, 2024 | 2.10 | 2.16 | 2.09 | 2.14 | 2.14 | 2,240,900 |
| May 23, 2024 | 2.24 | 2.24 | 2.06 | 2.10 | 2.10 | 3,257,000 |
| May 22, 2024 | 2.13 | 2.32 | 2.13 | 2.23 | 2.23 | 3,449,000 |
| May 21, 2024 | 2.07 | 2.20 | 2.03 | 2.17 | 2.17 | 2,573,300 |
| May 20, 2024 | 2.26 | 2.30 | 2.03 | 2.08 | 2.08 | 4,941,400 |
| May 17, 2024 | 2.35 | 2.37 | 2.26 | 2.28 | 2.28 | 2,410,700 |
| May 16, 2024 | 2.33 | 2.37 | 2.24 | 2.36 | 2.36 | 4,026,600 |
| May 15, 2024 | 2.40 | 2.50 | 2.26 | 2.36 | 2.36 | 5,337,500 |
| May 14, 2024 | 2.08 | 2.34 | 2.08 | 2.27 | 2.27 | 9,039,200 |
| May 13, 2024 | 1.86 | 2.04 | 1.86 | 1.95 | 1.95 | 3,573,100 |
| May 10, 2024 | 1.99 | 2.03 | 1.80 | 1.86 | 1.86 | 4,081,800 |
| May 9, 2024 | 1.85 | 2.00 | 1.78 | 1.99 | 1.99 | 5,467,000 |
| May 8, 2024 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | 2,744,000 |
| May 7, 2024 | 2.08 | 2.08 | 1.75 | 1.79 | 1.79 | 8,757,500 |
| May 6, 2024 | 2.00 | 2.04 | 1.93 | 1.99 | 1.99 | 5,700,700 |
| May 3, 2024 | 1.95 | 2.01 | 1.91 | 1.99 | 1.99 | 4,005,100 |
| May 2, 2024 | 1.98 | 2.02 | 1.83 | 1.90 | 1.90 | 3,652,900 |
| May 1, 2024 | 1.84 | 2.01 | 1.81 | 1.90 | 1.90 | 3,218,200 |
| Apr 30, 2024 | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | 1,457,100 |
| Apr 29, 2024 | 1.83 | 1.87 | 1.79 | 1.83 | 1.83 | 2,066,200 |
| Apr 26, 2024 | 1.75 | 1.83 | 1.72 | 1.81 | 1.81 | 2,268,300 |
| Apr 25, 2024 | 1.69 | 1.72 | 1.65 | 1.71 | 1.71 | 2,443,900 |
| Apr 24, 2024 | 1.78 | 1.83 | 1.71 | 1.72 | 1.72 | 2,293,500 |
| Apr 23, 2024 | 1.74 | 1.85 | 1.70 | 1.75 | 1.75 | 3,110,800 |
| Apr 22, 2024 | 1.75 | 1.78 | 1.66 | 1.74 | 1.74 | 3,291,600 |
| Apr 19, 2024 | 1.76 | 1.79 | 1.70 | 1.73 | 1.73 | 2,289,600 |
| Apr 18, 2024 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | 2,308,900 |
| Apr 17, 2024 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | 2,274,300 |
| Apr 16, 2024 | 1.88 | 1.91 | 1.82 | 1.88 | 1.88 | 1,631,200 |
| Apr 15, 2024 | 1.98 | 1.99 | 1.88 | 1.89 | 1.89 | 2,924,400 |
| Apr 12, 2024 | 2.05 | 2.08 | 1.95 | 1.95 | 1.95 | 2,594,900 |
| Apr 11, 2024 | 2.09 | 2.13 | 2.04 | 2.06 | 2.06 | 2,335,500 |
| Apr 10, 2024 | 2.10 | 2.11 | 2.04 | 2.08 | 2.08 | 2,399,700 |
| Apr 9, 2024 | 2.14 | 2.22 | 2.11 | 2.18 | 2.18 | 2,415,000 |
| Apr 8, 2024 | 2.16 | 2.19 | 2.09 | 2.11 | 2.11 | 2,426,800 |
| Apr 5, 2024 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | 1,948,300 |
| Apr 4, 2024 | 2.24 | 2.30 | 2.18 | 2.19 | 2.19 | 2,652,900 |
| Apr 3, 2024 | 2.21 | 2.25 | 2.16 | 2.21 | 2.21 | 2,143,500 |
| Apr 2, 2024 | 2.32 | 2.34 | 2.21 | 2.21 | 2.21 | 3,130,800 |
| Apr 1, 2024 | 2.54 | 2.55 | 2.38 | 2.41 | 2.41 | 1,909,900 |
| Mar 28, 2024 | 2.45 | 2.62 | 2.44 | 2.51 | 2.51 | 2,472,600 |
| Mar 27, 2024 | 2.30 | 2.47 | 2.23 | 2.47 | 2.47 | 6,109,500 |
| Mar 26, 2024 | 2.35 | 2.36 | 2.25 | 2.26 | 2.26 | 2,660,900 |
| Mar 25, 2024 | 2.31 | 2.48 | 2.29 | 2.31 | 2.31 | 2,428,800 |
| Mar 22, 2024 | 2.44 | 2.44 | 2.27 | 2.28 | 2.28 | 2,708,800 |
| Mar 21, 2024 | 2.49 | 2.56 | 2.42 | 2.43 | 2.43 | 1,725,900 |
| Mar 20, 2024 | 2.36 | 2.50 | 2.31 | 2.46 | 2.46 | 2,122,900 |
| Mar 19, 2024 | 2.41 | 2.45 | 2.34 | 2.35 | 2.35 | 1,562,600 |
| Mar 18, 2024 | 2.49 | 2.50 | 2.40 | 2.41 | 2.41 | 1,772,600 |
| Mar 15, 2024 | 2.47 | 2.52 | 2.41 | 2.50 | 2.50 | 2,574,400 |
| Mar 14, 2024 | 2.64 | 2.65 | 2.44 | 2.47 | 2.47 | 3,063,600 |
| Mar 13, 2024 | 2.67 | 2.82 | 2.63 | 2.66 | 2.66 | 1,568,700 |
| Mar 12, 2024 | 2.74 | 2.75 | 2.62 | 2.68 | 2.68 | 2,619,300 |
| Mar 11, 2024 | 2.90 | 2.95 | 2.66 | 2.74 | 2.74 | 3,174,500 |
| Mar 8, 2024 | 2.80 | 3.12 | 2.79 | 2.90 | 2.90 | 4,827,300 |
| Mar 7, 2024 | 3.08 | 3.15 | 2.76 | 2.78 | 2.78 | 5,243,900 |
| Mar 6, 2024 | 3.00 | 3.37 | 3.00 | 3.02 | 3.02 | 12,899,800 |
| Mar 5, 2024 | 2.80 | 2.87 | 2.69 | 2.78 | 2.78 | 3,736,800 |
| Mar 4, 2024 | 2.91 | 2.96 | 2.80 | 2.86 | 2.86 | 2,691,500 |
| Mar 1, 2024 | 2.95 | 2.95 | 2.79 | 2.86 | 2.86 | 2,332,600 |
| Feb 29, 2024 | 2.80 | 2.99 | 2.78 | 2.96 | 2.96 | 4,877,500 |
| Feb 28, 2024 | 2.62 | 2.76 | 2.59 | 2.73 | 2.73 | 1,753,200 |
| Feb 27, 2024 | 2.57 | 2.70 | 2.52 | 2.68 | 2.68 | 2,005,000 |
| Feb 26, 2024 | 2.38 | 2.55 | 2.35 | 2.54 | 2.54 | 1,833,900 |
| Feb 23, 2024 | 2.36 | 2.44 | 2.30 | 2.39 | 2.39 | 1,660,300 |
| Feb 22, 2024 | 2.46 | 2.47 | 2.34 | 2.37 | 2.37 | 2,188,500 |
| Feb 21, 2024 | 2.47 | 2.52 | 2.37 | 2.41 | 2.41 | 2,093,900 |
| Feb 20, 2024 | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | 1,336,700 |
| Feb 16, 2024 | 2.62 | 2.65 | 2.49 | 2.59 | 2.59 | 2,301,500 |
| Feb 15, 2024 | 2.65 | 2.69 | 2.53 | 2.66 | 2.66 | 2,485,400 |
| Feb 14, 2024 | 2.46 | 2.65 | 2.45 | 2.63 | 2.63 | 3,582,900 |
| Feb 13, 2024 | 2.35 | 2.38 | 2.27 | 2.28 | 2.28 | 2,028,600 |
| Feb 12, 2024 | 2.31 | 2.62 | 2.31 | 2.53 | 2.53 | 4,285,900 |
| Feb 9, 2024 | 2.24 | 2.34 | 2.22 | 2.31 | 2.31 | 2,117,000 |
| Feb 8, 2024 | 2.08 | 2.22 | 2.05 | 2.20 | 2.20 | 2,358,700 |
| Feb 7, 2024 | 2.17 | 2.20 | 2.02 | 2.07 | 2.07 | 2,653,000 |
| Feb 6, 2024 | 1.97 | 2.17 | 1.93 | 2.16 | 2.16 | 3,677,700 |
| Feb 5, 2024 | 2.09 | 2.10 | 1.96 | 1.96 | 1.96 | 4,149,500 |
| Feb 2, 2024 | 2.21 | 2.21 | 2.03 | 2.12 | 2.12 | 4,972,100 |
| Feb 1, 2024 | 2.33 | 2.38 | 2.21 | 2.26 | 2.26 | 2,669,300 |
| Jan 31, 2024 | 2.42 | 2.46 | 2.29 | 2.29 | 2.29 | 2,928,300 |
| Jan 30, 2024 | 2.56 | 2.56 | 2.40 | 2.41 | 2.41 | 2,748,700 |
| Jan 29, 2024 | 2.51 | 2.63 | 2.46 | 2.57 | 2.57 | 3,183,900 |
| Jan 26, 2024 | 2.60 | 2.67 | 2.51 | 2.52 | 2.52 | 1,342,200 |
| Jan 25, 2024 | 2.55 | 2.65 | 2.53 | 2.60 | 2.60 | 1,994,000 |
| Jan 24, 2024 | 2.82 | 2.85 | 2.51 | 2.52 | 2.52 | 2,391,200 |
| Jan 23, 2024 | 2.82 | 2.87 | 2.67 | 2.75 | 2.75 | 3,655,600 |
| Jan 22, 2024 | 2.70 | 2.88 | 2.66 | 2.72 | 2.72 | 4,858,100 |
| Jan 19, 2024 | 2.67 | 2.67 | 2.48 | 2.66 | 2.66 | 2,867,100 |
| Jan 18, 2024 | 2.62 | 2.76 | 2.58 | 2.64 | 2.64 | 2,316,100 |
| Jan 17, 2024 | 2.52 | 2.62 | 2.48 | 2.56 | 2.56 | 2,671,400 |
| Jan 16, 2024 | 2.70 | 2.70 | 2.48 | 2.55 | 2.55 | 4,290,600 |
| Jan 12, 2024 | 2.87 | 3.00 | 2.71 | 2.71 | 2.71 | 1,979,700 |
| Jan 11, 2024 | 2.93 | 2.93 | 2.78 | 2.87 | 2.87 | 2,478,100 |
| Jan 10, 2024 | 3.05 | 3.08 | 2.84 | 2.93 | 2.93 | 3,173,200 |
| Jan 9, 2024 | 3.13 | 3.14 | 3.03 | 3.03 | 3.03 | 1,386,600 |
| Jan 8, 2024 | 3.09 | 3.21 | 3.04 | 3.19 | 3.19 | 1,366,700 |
| Jan 5, 2024 | 3.10 | 3.22 | 3.03 | 3.09 | 3.09 | 1,301,700 |
| Jan 4, 2024 | 3.15 | 3.18 | 3.07 | 3.13 | 3.13 | 1,342,700 |
| Jan 3, 2024 | 3.23 | 3.25 | 3.06 | 3.14 | 3.14 | 2,207,700 |
| Jan 2, 2024 | 3.51 | 3.52 | 3.29 | 3.30 | 3.30 | 2,253,100 |
| Dec 29, 2023 | 3.60 | 3.66 | 3.54 | 3.58 | 3.58 | 2,707,700 |
| Dec 28, 2023 | 3.71 | 3.74 | 3.58 | 3.62 | 3.62 | 1,747,500 |
| Dec 27, 2023 | 3.74 | 3.75 | 3.61 | 3.71 | 3.71 | 1,859,000 |
| Dec 26, 2023 | 3.55 | 3.83 | 3.54 | 3.68 | 3.68 | 2,723,100 |
| Dec 22, 2023 | 3.44 | 3.57 | 3.34 | 3.52 | 3.52 | 1,763,200 |
| Dec 21, 2023 | 3.54 | 3.66 | 3.28 | 3.42 | 3.42 | 2,857,300 |
| Dec 20, 2023 | 3.60 | 3.76 | 3.45 | 3.47 | 3.47 | 2,780,200 |
| Dec 19, 2023 | 3.55 | 3.66 | 3.46 | 3.63 | 3.63 | 2,500,800 |
| Dec 18, 2023 | 3.46 | 3.74 | 3.40 | 3.50 | 3.50 | 2,302,900 |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.1300
-1.74%
RH RH
414.98
-6.96%
GME GameStop Corp.
29.44
+5.18%
AZO AutoZone, Inc.
3,350.13
-0.60%
WOOF Petco Health and Wellness Company, Inc.
4.2900
-3.60%
ULTA Ulta Beauty, Inc.
424.79
+0.16%
AAP Advance Auto Parts, Inc.
43.98
+0.27%
FIVE Five Below, Inc.
105.00
+1.01%
ASO Academy Sports and Outdoors, Inc.
54.98
+1.23%
CASY Casey's General Stores, Inc.
424.51
-0.18%