As of 10:00:54 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 |
|---|---|---|---|---|---|---|
| Jan 7, 2025 | 1.2000 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 57,606 |
| Jan 6, 2025 | 1.1500 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 419,600 |
| Jan 3, 2025 | 1.0700 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 293,500 |
| Jan 2, 2025 | 1.0600 | 1.1380 | 1.0600 | 1.0800 | 1.0800 | 179,600 |
| Dec 31, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0550 | 1.0550 | 191,300 |
| Dec 30, 2024 | 1.0600 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 306,200 |
| Dec 27, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 232,600 |
| Dec 26, 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 488,100 |
| Dec 24, 2024 | 1.2500 | 1.3100 | 1.1400 | 1.1700 | 1.1700 | 231,500 |
| Dec 23, 2024 | 1.2300 | 1.4400 | 1.1300 | 1.2100 | 1.2100 | 1,409,600 |
| Dec 20, 2024 | 1.1000 | 1.5700 | 0.9500 | 1.1200 | 1.1200 | 1,698,400 |
| Dec 19, 2024 | 1.7000 | 1.7990 | 1.6400 | 1.6600 | 1.6600 | 65,700 |
| Dec 18, 2024 | 1.7500 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 176,200 |
| Dec 17, 2024 | 1.9200 | 1.9500 | 1.6800 | 1.6800 | 1.6800 | 176,200 |
| Dec 16, 2024 | 1.8700 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 105,500 |
| Dec 13, 2024 | 1.8900 | 1.9200 | 1.8100 | 1.8800 | 1.8800 | 79,300 |
| Dec 12, 2024 | 1.9200 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 46,800 |
| Dec 11, 2024 | 1.8500 | 1.9400 | 1.8250 | 1.9200 | 1.9200 | 71,700 |
| Dec 10, 2024 | 1.9300 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 142,200 |
| Dec 9, 2024 | 1.8500 | 1.9900 | 1.7600 | 1.9300 | 1.9300 | 334,800 |
| Dec 6, 2024 | 1.8100 | 1.8260 | 1.7300 | 1.7500 | 1.7500 | 85,300 |
| Dec 5, 2024 | 1.7800 | 1.8600 | 1.7300 | 1.7700 | 1.7700 | 103,200 |
| Dec 4, 2024 | 1.8500 | 1.9040 | 1.7500 | 1.7800 | 1.7800 | 111,200 |
| Dec 3, 2024 | 1.8400 | 1.8600 | 1.7640 | 1.8500 | 1.8500 | 107,400 |
| Dec 2, 2024 | 1.6400 | 1.8600 | 1.6400 | 1.8300 | 1.8300 | 232,600 |
| Nov 29, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 94,300 |
| Nov 27, 2024 | 1.7200 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 106,100 |
| Nov 26, 2024 | 1.7800 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 209,400 |
| Nov 25, 2024 | 1.7200 | 1.8400 | 1.6800 | 1.7900 | 1.7900 | 239,000 |
| Nov 22, 2024 | 1.6800 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 130,300 |
| Nov 21, 2024 | 1.6400 | 1.7700 | 1.5800 | 1.7100 | 1.7100 | 185,900 |
| Nov 20, 2024 | 1.5700 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 95,800 |
| Nov 19, 2024 | 1.5200 | 1.6300 | 1.4200 | 1.5800 | 1.5800 | 219,300 |
| Nov 18, 2024 | 1.3900 | 1.5400 | 1.3000 | 1.5400 | 1.5400 | 334,400 |
| Nov 15, 2024 | 1.4700 | 1.5000 | 1.2900 | 1.3700 | 1.3700 | 316,800 |
| Nov 14, 2024 | 1.6100 | 1.6240 | 1.4300 | 1.4600 | 1.4600 | 324,900 |
| Nov 13, 2024 | 1.6100 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 210,900 |
| Nov 12, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 179,800 |
| Nov 11, 2024 | 1.6600 | 1.7600 | 1.6050 | 1.7100 | 1.7100 | 286,300 |
| Nov 8, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 296,100 |
| Nov 7, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 172,000 |
| Nov 6, 2024 | 1.6500 | 1.7200 | 1.5700 | 1.6900 | 1.6900 | 310,600 |
| Nov 5, 2024 | 1.6500 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | 301,100 |
| Nov 4, 2024 | 1.7000 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 352,400 |
| Nov 1, 2024 | 1.7500 | 1.7850 | 1.6800 | 1.7300 | 1.7300 | 244,300 |
| Oct 31, 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7400 | 1.7400 | 457,100 |
| Oct 30, 2024 | 1.8600 | 1.8940 | 1.7600 | 1.8100 | 1.8100 | 511,300 |
| Oct 29, 2024 | 1.9400 | 1.9800 | 1.8400 | 1.9000 | 1.9000 | 469,100 |
| Oct 28, 2024 | 1.9200 | 1.9500 | 1.8100 | 1.9200 | 1.9200 | 634,200 |
| Oct 25, 2024 | 1.9000 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 538,400 |
| Oct 24, 2024 | 2.1000 | 2.1200 | 1.8400 | 1.8700 | 1.8700 | 1,351,900 |
| Oct 23, 2024 | 2.4800 | 2.5900 | 2.0000 | 2.1500 | 2.1500 | 2,501,300 |
| Oct 22, 2024 | 3.3200 | 3.3400 | 2.1100 | 2.5500 | 2.5500 | 36,112,100 |
| Oct 21, 2024 | 2.1300 | 2.1300 | 1.8400 | 1.9300 | 1.9300 | 195,300 |
| Oct 18, 2024 | 2.0600 | 2.2000 | 1.9300 | 2.0500 | 2.0500 | 266,500 |
| Oct 17, 2024 | 2.0100 | 2.0750 | 1.9800 | 2.0000 | 2.0000 | 60,400 |
| Oct 16, 2024 | 2.0500 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 131,900 |
| Oct 15, 2024 | 2.0300 | 2.1100 | 1.9300 | 2.0200 | 2.0200 | 95,900 |
| Oct 14, 2024 | 2.1600 | 2.1600 | 1.9800 | 1.9900 | 1.9900 | 125,900 |
| Oct 11, 2024 | 2.1300 | 2.1300 | 1.9600 | 2.0000 | 2.0000 | 129,400 |
| Oct 10, 2024 | 2.1500 | 2.2500 | 2.0200 | 2.1100 | 2.1100 | 116,800 |
| Oct 9, 2024 | 2.2400 | 2.3000 | 2.1000 | 2.1900 | 2.1900 | 90,900 |
| Oct 8, 2024 | 2.2500 | 2.3300 | 2.1650 | 2.2000 | 2.2000 | 172,700 |
| Oct 7, 2024 | 2.2400 | 2.2680 | 2.1200 | 2.2400 | 2.2400 | 73,700 |
| Oct 4, 2024 | 2.1500 | 2.2800 | 2.0800 | 2.2400 | 2.2400 | 93,500 |
| Oct 3, 2024 | 2.3300 | 2.3500 | 2.0300 | 2.1300 | 2.1300 | 132,100 |
| Oct 2, 2024 | 2.4100 | 2.4600 | 2.1600 | 2.1950 | 2.1950 | 330,600 |
| Oct 1, 2024 | 2.4500 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 74,700 |
| Sep 30, 2024 | 2.5700 | 2.6300 | 2.3400 | 2.4300 | 2.4300 | 97,900 |
| Sep 27, 2024 | 2.3200 | 2.6900 | 2.3200 | 2.6100 | 2.6100 | 191,100 |
| Sep 26, 2024 | 2.2800 | 2.3600 | 2.2300 | 2.2700 | 2.2700 | 106,800 |
| Sep 25, 2024 | 2.2200 | 2.4130 | 2.1200 | 2.2800 | 2.2800 | 127,900 |
| Sep 24, 2024 | 2.3200 | 2.4600 | 2.2970 | 2.4300 | 2.4300 | 72,400 |
| Sep 23, 2024 | 2.3100 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 82,000 |
| Sep 20, 2024 | 2.4400 | 2.4400 | 2.2200 | 2.2800 | 2.2800 | 182,500 |
| Sep 19, 2024 | 2.7200 | 2.7470 | 2.3700 | 2.3900 | 2.3900 | 155,000 |
| Sep 18, 2024 | 2.7000 | 2.7500 | 2.4900 | 2.5000 | 2.5000 | 216,800 |
| Sep 17, 2024 | 2.4000 | 3.0300 | 2.4000 | 2.6900 | 2.6900 | 786,800 |
| Sep 16, 2024 | 2.2500 | 2.7300 | 2.2500 | 2.3500 | 2.3500 | 402,400 |
| Sep 13, 2024 | 2.3100 | 2.3500 | 2.1200 | 2.2500 | 2.2500 | 153,600 |
| Sep 12, 2024 | 2.5200 | 2.5300 | 2.2900 | 2.2900 | 2.2900 | 252,900 |
| Sep 11, 2024 | 1:50 Stock Splits | |||||
| Sep 11, 2024 | 2.5600 | 2.6700 | 2.2000 | 2.5200 | 2.5200 | 182,400 |
| Sep 10, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 129,082 |
| Sep 9, 2024 | 2.8500 | 2.8500 | 2.5000 | 2.6500 | 2.6500 | 318,522 |
| Sep 6, 2024 | 3.4500 | 3.6500 | 3.2000 | 3.2500 | 3.2500 | 342,666 |
| Sep 5, 2024 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 80,748 |
| Sep 4, 2024 | 3.1000 | 3.2500 | 2.9500 | 3.2500 | 3.2500 | 125,528 |
| Sep 3, 2024 | 3.3500 | 3.3500 | 3.0000 | 3.1000 | 3.1000 | 163,046 |
| Aug 30, 2024 | 3.2000 | 3.2500 | 3.1000 | 3.1500 | 3.1500 | 135,588 |
| Aug 29, 2024 | 3.4000 | 3.4500 | 3.1000 | 3.1500 | 3.1500 | 160,640 |
| Aug 28, 2024 | 3.7000 | 3.8000 | 3.2500 | 3.3500 | 3.3500 | 274,568 |
| Aug 27, 2024 | 4.2500 | 4.3500 | 3.7000 | 3.7500 | 3.7500 | 344,716 |
| Aug 26, 2024 | 3.4500 | 5.4000 | 3.1500 | 4.1500 | 4.1500 | 1,984,124 |
| Aug 23, 2024 | 3.1000 | 4.4000 | 3.0500 | 3.2500 | 3.2500 | 1,202,896 |
| Aug 22, 2024 | 3.1000 | 3.2500 | 2.9500 | 3.0000 | 3.0000 | 318,664 |
| Aug 21, 2024 | 3.1000 | 3.2000 | 2.9000 | 3.1500 | 3.1500 | 243,428 |
| Aug 20, 2024 | 3.1000 | 3.7500 | 3.0000 | 3.2500 | 3.2500 | 456,104 |
| Aug 19, 2024 | 2.9500 | 3.2500 | 2.8000 | 3.0000 | 3.0000 | 361,150 |
| Aug 16, 2024 | 3.7000 | 3.7500 | 2.5000 | 2.7000 | 2.7000 | 660,882 |
| Aug 15, 2024 | 3.8000 | 4.4500 | 3.6000 | 3.7500 | 3.7500 | 530,758 |
| Aug 14, 2024 | 4.0500 | 4.0500 | 3.5500 | 3.6000 | 3.6000 | 296,058 |
| Aug 13, 2024 | 4.1000 | 4.5000 | 3.9000 | 4.0000 | 4.0000 | 244,450 |
| Aug 12, 2024 | 5.1500 | 5.3500 | 4.4500 | 4.5500 | 4.5500 | 333,544 |
| Aug 9, 2024 | 4.4000 | 8.2000 | 4.3000 | 4.9000 | 4.9000 | 2,120,330 |
| Aug 8, 2024 | 4.1000 | 4.3500 | 3.5500 | 4.3000 | 4.3000 | 202,004 |
| Aug 7, 2024 | 4.8000 | 4.8000 | 3.8500 | 4.0000 | 4.0000 | 151,238 |
| Aug 6, 2024 | 5.2500 | 5.2500 | 4.6500 | 4.7000 | 4.7000 | 84,090 |
| Aug 5, 2024 | 5.0500 | 5.3000 | 5.0000 | 5.0500 | 5.0500 | 94,976 |
| Aug 2, 2024 | 6.3500 | 6.4000 | 5.3500 | 5.6000 | 5.6000 | 102,254 |
| Aug 1, 2024 | 6.9000 | 7.0000 | 6.2500 | 6.3000 | 6.3000 | 51,850 |
| Jul 31, 2024 | 6.6000 | 7.0000 | 6.2500 | 6.9000 | 6.9000 | 66,266 |
| Jul 30, 2024 | 7.4000 | 7.4000 | 6.2500 | 6.5500 | 6.5500 | 142,734 |
| Jul 29, 2024 | 7.8500 | 7.8500 | 7.0500 | 7.4500 | 7.4500 | 96,564 |
| Jul 26, 2024 | 7.7000 | 8.1000 | 7.6000 | 8.0000 | 8.0000 | 122,406 |
| Jul 25, 2024 | 6.8500 | 7.9000 | 6.8500 | 7.6500 | 7.6500 | 172,270 |
| Jul 24, 2024 | 7.3500 | 7.5000 | 6.7500 | 6.8000 | 6.8000 | 148,230 |
| Jul 23, 2024 | 7.8500 | 7.9500 | 7.3000 | 7.5000 | 7.5000 | 81,644 |
| Jul 22, 2024 | 7.5000 | 8.1000 | 7.1500 | 8.0000 | 8.0000 | 133,316 |
| Jul 19, 2024 | 12.0000 | 12.4000 | 6.2000 | 7.4500 | 7.4500 | 472,574 |
| Jul 18, 2024 | 16.0000 | 16.5000 | 14.2000 | 14.2000 | 14.2000 | 17,706 |
| Jul 17, 2024 | 15.8000 | 15.9000 | 15.0000 | 15.7000 | 15.7000 | 16,162 |
| Jul 16, 2024 | 16.5000 | 16.7500 | 15.1000 | 15.8000 | 15.8000 | 34,170 |
| Jul 15, 2024 | 16.5000 | 17.0000 | 16.3500 | 16.4500 | 16.4500 | 7,040 |
| Jul 12, 2024 | 15.6500 | 17.1000 | 15.6500 | 16.9000 | 16.9000 | 10,412 |
| Jul 11, 2024 | 16.0000 | 16.6000 | 15.6500 | 15.6500 | 15.6500 | 10,480 |
| Jul 10, 2024 | 17.5000 | 17.5000 | 15.1000 | 15.6500 | 15.6500 | 13,358 |
| Jul 9, 2024 | 17.5000 | 18.1500 | 17.4500 | 17.8000 | 17.8000 | 6,550 |
| Jul 8, 2024 | 16.0000 | 17.7000 | 16.0000 | 17.2500 | 17.2500 | 8,276 |
| Jul 5, 2024 | 16.2000 | 17.4000 | 16.1000 | 16.2000 | 16.2000 | 7,400 |
| Jul 3, 2024 | 14.4500 | 16.0500 | 14.1000 | 16.0000 | 16.0000 | 9,468 |
| Jul 2, 2024 | 14.5000 | 15.1500 | 14.5000 | 14.8500 | 14.8500 | 7,106 |
| Jul 1, 2024 | 15.6000 | 16.0000 | 10.1500 | 14.8500 | 14.8500 | 18,910 |
| Jun 28, 2024 | 18.5000 | 19.0000 | 16.0500 | 16.0500 | 16.0500 | 10,388 |
| Jun 27, 2024 | 18.5000 | 18.9500 | 18.2500 | 18.5500 | 18.5500 | 9,834 |
| Jun 26, 2024 | 18.9500 | 19.0000 | 18.0000 | 18.0500 | 18.0500 | 6,380 |
| Jun 25, 2024 | 18.4500 | 19.5000 | 18.0000 | 18.1000 | 18.1000 | 13,052 |
| Jun 24, 2024 | 19.0000 | 19.5000 | 17.5500 | 18.2000 | 18.2000 | 10,502 |
| Jun 21, 2024 | 19.5000 | 20.0000 | 18.1500 | 18.8500 | 18.8500 | 11,638 |
| Jun 20, 2024 | 18.6000 | 20.3000 | 18.6000 | 19.1000 | 19.1000 | 7,490 |
| Jun 18, 2024 | 21.8000 | 22.0000 | 18.2500 | 18.3500 | 18.3500 | 19,010 |
| Jun 17, 2024 | 23.6000 | 24.6500 | 21.5500 | 21.8000 | 21.8000 | 12,604 |
| Jun 14, 2024 | 24.5000 | 25.1500 | 23.5000 | 24.2500 | 24.2500 | 6,668 |
| Jun 13, 2024 | 24.0500 | 25.1000 | 23.2500 | 24.4000 | 24.4000 | 6,294 |
| Jun 12, 2024 | 25.1500 | 25.9500 | 24.6500 | 24.8500 | 24.8500 | 3,642 |
| Jun 11, 2024 | 24.0000 | 24.8500 | 24.0000 | 24.8500 | 24.8500 | 4,048 |
| Jun 10, 2024 | 24.1500 | 24.2500 | 23.7000 | 24.0500 | 24.0500 | 7,076 |
| Jun 7, 2024 | 23.0000 | 24.2500 | 23.0000 | 23.7000 | 23.7000 | 6,482 |
| Jun 6, 2024 | 25.0000 | 26.2000 | 22.5000 | 22.9500 | 22.9500 | 16,966 |
| Jun 5, 2024 | 25.2500 | 25.7000 | 25.0000 | 25.1500 | 25.1500 | 12,734 |
| Jun 4, 2024 | 27.5000 | 27.5000 | 25.2500 | 25.5000 | 25.5000 | 13,270 |
| Jun 3, 2024 | 26.2500 | 28.5000 | 25.5000 | 28.5000 | 28.5000 | 11,338 |
| May 31, 2024 | 25.3000 | 27.8000 | 25.3000 | 26.6500 | 26.6500 | 25,300 |
| May 30, 2024 | 25.3000 | 26.0000 | 25.0000 | 25.3000 | 25.3000 | 3,968 |
| May 29, 2024 | 24.7500 | 25.9000 | 24.7500 | 25.7500 | 25.7500 | 3,378 |
| May 28, 2024 | 25.5500 | 26.0000 | 24.9500 | 25.0000 | 25.0000 | 11,272 |
| May 24, 2024 | 25.5000 | 26.4500 | 25.1000 | 25.4000 | 25.4000 | 5,198 |
| May 23, 2024 | 26.0000 | 26.2500 | 25.6000 | 25.6000 | 25.6000 | 4,008 |
| May 22, 2024 | 25.8000 | 26.2500 | 25.6500 | 26.0000 | 26.0000 | 5,284 |
| May 21, 2024 | 26.2500 | 26.9500 | 25.6000 | 25.8000 | 25.8000 | 7,360 |
| May 20, 2024 | 27.5000 | 27.5000 | 26.2500 | 26.5000 | 26.5000 | 7,602 |
| May 17, 2024 | 27.5000 | 28.5500 | 26.7500 | 27.4500 | 27.4500 | 8,814 |
| May 16, 2024 | 27.5000 | 28.3500 | 26.5500 | 27.5000 | 27.5000 | 16,060 |
| May 15, 2024 | 28.0000 | 28.5000 | 26.2500 | 27.0000 | 27.0000 | 16,604 |
| May 14, 2024 | 29.0000 | 29.5000 | 26.9500 | 27.6500 | 27.6500 | 20,910 |
| May 13, 2024 | 25.1500 | 27.5000 | 25.1500 | 27.0000 | 27.0000 | 19,020 |
| May 10, 2024 | 28.5000 | 28.5000 | 26.6500 | 26.6500 | 26.6500 | 5,740 |
| May 9, 2024 | 28.5000 | 29.0000 | 27.7500 | 28.0000 | 28.0000 | 4,468 |
| May 8, 2024 | 28.9500 | 29.0000 | 28.0500 | 28.2000 | 28.2000 | 2,830 |
| May 7, 2024 | 30.0000 | 30.2000 | 28.0500 | 28.6000 | 28.6000 | 6,328 |
| May 6, 2024 | 31.0000 | 31.2000 | 30.0000 | 30.3000 | 30.3000 | 7,530 |
| May 3, 2024 | 29.0500 | 30.5000 | 29.0500 | 30.5000 | 30.5000 | 5,894 |
| May 2, 2024 | 27.5500 | 29.0000 | 27.5000 | 28.5500 | 28.5500 | 2,886 |
| May 1, 2024 | 27.5000 | 28.1000 | 27.4000 | 27.5000 | 27.5000 | 2,978 |
| Apr 30, 2024 | 28.0000 | 28.5000 | 27.2500 | 27.2500 | 27.2500 | 5,032 |
| Apr 29, 2024 | 28.8500 | 29.5000 | 28.0000 | 28.0000 | 28.0000 | 6,860 |
| Apr 26, 2024 | 28.5000 | 30.3500 | 28.5000 | 29.0500 | 29.0500 | 4,768 |
| Apr 25, 2024 | 29.5000 | 30.3500 | 28.5000 | 29.5000 | 29.5000 | 9,000 |
| Apr 24, 2024 | 29.8500 | 31.0000 | 29.0000 | 30.3000 | 30.3000 | 6,910 |
| Apr 23, 2024 | 28.7000 | 30.0000 | 28.7000 | 29.8500 | 29.8500 | 4,980 |
| Apr 22, 2024 | 29.4000 | 29.4000 | 28.3500 | 28.7000 | 28.7000 | 10,208 |
| Apr 19, 2024 | 30.7500 | 31.0000 | 29.2500 | 30.1000 | 30.1000 | 6,022 |
| Apr 18, 2024 | 30.5000 | 32.0000 | 30.0000 | 30.7500 | 30.7500 | 4,702 |
| Apr 17, 2024 | 30.7500 | 31.9500 | 30.2000 | 31.0000 | 31.0000 | 5,858 |
| Apr 16, 2024 | 30.6000 | 32.0000 | 30.2000 | 30.7000 | 30.7000 | 5,186 |
| Apr 15, 2024 | 32.8000 | 33.1500 | 30.5000 | 31.0000 | 31.0000 | 8,016 |
| Apr 12, 2024 | 34.5500 | 34.7000 | 32.5000 | 32.5000 | 32.5000 | 8,014 |
| Apr 11, 2024 | 36.0000 | 37.5000 | 34.0500 | 34.4000 | 34.4000 | 10,082 |
| Apr 10, 2024 | 37.1500 | 37.5000 | 35.2500 | 35.5000 | 35.5000 | 6,478 |
| Apr 9, 2024 | 38.2500 | 38.5000 | 37.0000 | 37.7000 | 37.7000 | 5,160 |
| Apr 8, 2024 | 38.0500 | 39.8000 | 36.9500 | 38.2500 | 38.2500 | 6,726 |
| Apr 5, 2024 | 39.5000 | 40.7500 | 36.8500 | 38.0000 | 38.0000 | 14,602 |
| Apr 4, 2024 | 40.3000 | 42.3500 | 37.7500 | 38.8500 | 38.8500 | 12,478 |
| Apr 3, 2024 | 41.5000 | 43.5500 | 38.3500 | 39.9500 | 39.9500 | 11,458 |
| Apr 2, 2024 | 44.0000 | 44.0000 | 40.6500 | 41.5000 | 41.5000 | 15,096 |
| Apr 1, 2024 | 38.7000 | 45.0000 | 38.5000 | 44.7000 | 44.7000 | 24,286 |
| Mar 28, 2024 | 36.2000 | 37.0000 | 36.0000 | 36.8500 | 36.8500 | 7,772 |
| Mar 27, 2024 | 36.5000 | 37.0000 | 35.5000 | 36.0000 | 36.0000 | 10,274 |
| Mar 26, 2024 | 39.7000 | 40.5500 | 35.1500 | 36.4500 | 36.4500 | 20,584 |
| Mar 25, 2024 | 35.9500 | 43.5000 | 35.0000 | 38.5000 | 38.5000 | 46,924 |
| Mar 22, 2024 | 37.5000 | 37.5000 | 30.0500 | 33.5000 | 33.5000 | 69,586 |
| Mar 21, 2024 | 34.9500 | 35.8000 | 32.5000 | 32.5000 | 32.5000 | 9,400 |
| Mar 20, 2024 | 35.0000 | 35.4500 | 33.5500 | 34.0000 | 34.0000 | 3,796 |
| Mar 19, 2024 | 33.5500 | 36.2000 | 33.5500 | 35.4500 | 35.4500 | 5,120 |
| Mar 18, 2024 | 36.7000 | 36.7500 | 32.9000 | 32.9000 | 32.9000 | 9,916 |
| Mar 15, 2024 | 37.4500 | 37.5000 | 34.0500 | 36.8500 | 36.8500 | 14,976 |
| Mar 14, 2024 | 36.0000 | 39.5000 | 36.0000 | 36.1000 | 36.1000 | 10,416 |
| Mar 13, 2024 | 35.4500 | 38.2500 | 35.0000 | 35.6500 | 35.6500 | 17,224 |
| Mar 12, 2024 | 36.0000 | 36.0500 | 32.9000 | 34.8000 | 34.8000 | 7,544 |
| Mar 11, 2024 | 32.5000 | 35.9000 | 32.2000 | 33.3000 | 33.3000 | 8,994 |
| Mar 8, 2024 | 31.2500 | 35.2500 | 31.0000 | 32.3500 | 32.3500 | 9,962 |
| Mar 7, 2024 | 31.0500 | 31.4500 | 31.0000 | 31.2500 | 31.2500 | 3,812 |
| Mar 6, 2024 | 30.5000 | 31.1000 | 29.7500 | 30.6000 | 30.6000 | 5,498 |
| Mar 5, 2024 | 29.5000 | 30.0000 | 29.0000 | 29.9500 | 29.9500 | 2,718 |
| Mar 4, 2024 | 31.0000 | 31.5000 | 29.0000 | 29.5000 | 29.5000 | 5,226 |
| Mar 1, 2024 | 30.5000 | 33.3500 | 30.5000 | 31.4500 | 31.4500 | 5,226 |
| Feb 29, 2024 | 30.5000 | 31.5000 | 30.5000 | 31.5000 | 31.5000 | 3,560 |
| Feb 28, 2024 | 29.6000 | 31.4000 | 29.4500 | 30.4500 | 30.4500 | 3,870 |
| Feb 27, 2024 | 30.0000 | 30.6000 | 29.5000 | 30.6000 | 30.6000 | 4,710 |
| Feb 26, 2024 | 30.0000 | 30.5000 | 29.5000 | 30.0000 | 30.0000 | 2,926 |
| Feb 23, 2024 | 30.0000 | 30.0000 | 28.5500 | 29.8500 | 29.8500 | 9,378 |
| Feb 22, 2024 | 33.9500 | 34.0000 | 29.0000 | 30.0000 | 30.0000 | 13,198 |
| Feb 21, 2024 | 33.0000 | 33.8500 | 31.0000 | 32.5000 | 32.5000 | 4,224 |
| Feb 20, 2024 | 34.0000 | 35.0000 | 32.8500 | 33.3500 | 33.3500 | 7,718 |
| Feb 16, 2024 | 35.2500 | 36.0000 | 34.0500 | 34.1500 | 34.1500 | 3,490 |
| Feb 15, 2024 | 33.9500 | 36.3000 | 33.9500 | 35.8500 | 35.8500 | 6,946 |
| Feb 14, 2024 | 35.5000 | 36.0000 | 34.0000 | 34.4500 | 34.4500 | 4,712 |
| Feb 13, 2024 | 36.2500 | 36.2500 | 34.0000 | 35.0000 | 35.0000 | 5,394 |
| Feb 12, 2024 | 35.0000 | 35.5000 | 35.0000 | 35.1000 | 35.1000 | 6,948 |
| Feb 9, 2024 | 36.5000 | 37.5000 | 34.8000 | 35.4500 | 35.4500 | 3,394 |
| Feb 8, 2024 | 34.5000 | 35.4500 | 34.5000 | 35.4500 | 35.4500 | 4,168 |
| Feb 7, 2024 | 36.0000 | 36.5000 | 34.0000 | 34.8500 | 34.8500 | 3,892 |
| Feb 6, 2024 | 33.5000 | 36.4000 | 33.5000 | 35.7500 | 35.7500 | 3,336 |
| Feb 5, 2024 | 37.0000 | 37.3000 | 32.0000 | 34.4000 | 34.4000 | 5,520 |
| Feb 2, 2024 | 39.5000 | 39.5000 | 36.5000 | 38.6000 | 38.6000 | 7,944 |
| Feb 1, 2024 | 38.5000 | 40.5000 | 37.9000 | 39.5000 | 39.5000 | 7,948 |
| Jan 31, 2024 | 38.0500 | 39.4500 | 37.5000 | 38.5000 | 38.5000 | 4,008 |
| Jan 30, 2024 | 38.0500 | 40.7500 | 37.5500 | 38.4500 | 38.4500 | 7,112 |
| Jan 29, 2024 | 38.5000 | 40.4500 | 36.0500 | 38.9500 | 38.9500 | 12,546 |
| Jan 26, 2024 | 35.0000 | 38.8500 | 34.8500 | 37.9500 | 37.9500 | 10,296 |
| Jan 25, 2024 | 33.0000 | 34.7000 | 33.0000 | 34.4500 | 34.4500 | 5,106 |
| Jan 24, 2024 | 31.0000 | 33.0000 | 30.5000 | 32.3500 | 32.3500 | 7,524 |
| Jan 23, 2024 | 30.3500 | 31.3000 | 29.6000 | 30.5000 | 30.5000 | 6,244 |
| Jan 22, 2024 | 30.0000 | 30.9000 | 29.0000 | 30.0000 | 30.0000 | 45,108 |
| Jan 19, 2024 | 29.0000 | 31.0000 | 28.0000 | 29.5000 | 29.5000 | 24,046 |
| Jan 18, 2024 | 30.0000 | 31.1500 | 28.0000 | 28.9500 | 28.9500 | 6,610 |
| Jan 17, 2024 | 32.5000 | 33.2500 | 27.5000 | 28.7000 | 28.7000 | 20,474 |
| Jan 16, 2024 | 33.4500 | 34.5500 | 32.1500 | 32.9000 | 32.9000 | 9,858 |
| Jan 12, 2024 | 35.1500 | 35.5000 | 32.2500 | 32.2500 | 32.2500 | 7,634 |
| Jan 11, 2024 | 36.5000 | 36.5000 | 34.5500 | 35.1500 | 35.1500 | 9,298 |
| Jan 10, 2024 | 38.4000 | 38.4000 | 35.2000 | 35.9500 | 35.9500 | 7,464 |
| Jan 9, 2024 | 37.5000 | 38.0000 | 36.0000 | 36.6000 | 36.6000 | 8,326 |
| Jan 8, 2024 | 38.8500 | 38.8500 | 37.0500 | 37.8000 | 37.8000 | 6,436 |
Related Tickers
HYLN Hyliion Holdings Corp.
2.5850
-0.58%
SLDP Solid Power, Inc.
2.0207
+0.53%
KNDI Kandi Technologies Group, Inc.
1.1320
+1.07%
REE REE Automotive Ltd.
9.90
+1.75%
WKSP Worksport Ltd.
1.0800
+1.89%
WPRT Westport Fuel Systems Inc.
4.0700
+0.99%
INVZ Innoviz Technologies Ltd.
2.3400
+17.50%
SES SES AI Corporation
1.9050
-8.41%
SYPR Sypris Solutions, Inc.
2.6400
-13.44%
LAZR Luminar Technologies, Inc.
9.34
+10.14%