At close: 4:00 PM EST
After hours: 5:41 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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 7.75 | 8.62 | 7.82 | 8.47 | 8.47 | 79,380 |
| Nov 18, 2024 | 8.59 | 8.61 | 7.70 | 7.80 | 7.80 | 155,000 |
| Nov 15, 2024 | 8.75 | 9.34 | 8.38 | 8.69 | 8.69 | 125,200 |
| Nov 14, 2024 | 8.43 | 8.90 | 8.16 | 8.77 | 8.77 | 63,800 |
| Nov 13, 2024 | 8.90 | 9.49 | 8.38 | 8.40 | 8.40 | 115,000 |
| Nov 12, 2024 | 9.99 | 10.00 | 7.70 | 8.96 | 8.96 | 308,300 |
| Nov 11, 2024 | 9.25 | 10.35 | 9.25 | 9.99 | 9.99 | 311,200 |
| Nov 8, 2024 | 9.16 | 9.61 | 8.54 | 9.16 | 9.16 | 215,300 |
| Nov 7, 2024 | 8.00 | 9.65 | 7.89 | 8.97 | 8.97 | 377,900 |
| Nov 6, 2024 | 7.35 | 7.91 | 7.35 | 7.37 | 7.37 | 112,000 |
| Nov 5, 2024 | 7.17 | 7.59 | 7.00 | 7.28 | 7.28 | 44,900 |
| Nov 4, 2024 | 7.16 | 7.40 | 6.87 | 7.36 | 7.36 | 99,900 |
| Nov 1, 2024 | 7.23 | 7.34 | 7.05 | 7.13 | 7.13 | 96,900 |
| Oct 31, 2024 | 7.50 | 7.62 | 7.00 | 7.20 | 7.20 | 112,300 |
| Oct 30, 2024 | 7.50 | 7.64 | 7.25 | 7.51 | 7.51 | 49,200 |
| Oct 29, 2024 | 7.02 | 7.55 | 6.86 | 7.43 | 7.43 | 74,400 |
| Oct 28, 2024 | 7.56 | 8.45 | 7.03 | 7.24 | 7.24 | 258,400 |
| Oct 25, 2024 | 7.11 | 7.77 | 7.01 | 7.51 | 7.51 | 215,900 |
| Oct 24, 2024 | 5.72 | 7.43 | 5.67 | 7.08 | 7.08 | 543,100 |
| Oct 23, 2024 | 5.81 | 5.96 | 5.60 | 5.68 | 5.68 | 63,000 |
| Oct 22, 2024 | 6.09 | 6.10 | 5.75 | 5.83 | 5.83 | 29,800 |
| Oct 21, 2024 | 6.01 | 6.12 | 5.96 | 6.10 | 6.10 | 55,100 |
| Oct 18, 2024 | 6.08 | 6.17 | 5.91 | 6.07 | 6.07 | 53,100 |
| Oct 17, 2024 | 5.89 | 6.17 | 5.63 | 6.13 | 6.13 | 49,500 |
| Oct 16, 2024 | 5.83 | 5.98 | 5.65 | 5.95 | 5.95 | 54,700 |
| Oct 15, 2024 | 5.86 | 6.12 | 5.79 | 5.90 | 5.90 | 61,700 |
| Oct 14, 2024 | 6.10 | 6.10 | 5.65 | 5.92 | 5.92 | 95,700 |
| Oct 11, 2024 | 5.99 | 6.33 | 5.67 | 5.97 | 5.97 | 196,100 |
| Oct 10, 2024 | 5.78 | 6.42 | 5.78 | 6.08 | 6.08 | 118,700 |
| Oct 9, 2024 | 5.52 | 5.90 | 5.50 | 5.78 | 5.78 | 40,700 |
| Oct 8, 2024 | 5.87 | 5.93 | 5.35 | 5.50 | 5.50 | 93,000 |
| Oct 7, 2024 | 6.32 | 6.66 | 5.62 | 5.81 | 5.81 | 200,500 |
| Oct 4, 2024 | 5.38 | 6.30 | 5.31 | 6.29 | 6.29 | 364,000 |
| Oct 3, 2024 | 4.94 | 5.38 | 4.83 | 5.21 | 5.21 | 104,700 |
| Oct 2, 2024 | 4.77 | 5.15 | 4.72 | 5.01 | 5.01 | 121,900 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.70 | 4.81 | 4.81 | 60,300 |
| Sep 30, 2024 | 4.83 | 5.06 | 4.83 | 4.96 | 4.96 | 56,100 |
| Sep 27, 2024 | 4.95 | 5.05 | 4.79 | 4.93 | 4.93 | 65,900 |
| Sep 26, 2024 | 4.90 | 5.05 | 4.68 | 4.93 | 4.93 | 81,900 |
| Sep 25, 2024 | 4.97 | 5.30 | 4.67 | 4.90 | 4.90 | 401,000 |
| Sep 24, 2024 | 4.24 | 5.20 | 4.02 | 4.80 | 4.80 | 534,600 |
| Sep 23, 2024 | 4.14 | 4.28 | 4.03 | 4.15 | 4.15 | 147,500 |
| Sep 20, 2024 | 3.77 | 4.18 | 3.76 | 4.16 | 4.16 | 182,000 |
| Sep 19, 2024 | 3.74 | 3.84 | 3.70 | 3.80 | 3.80 | 64,400 |
| Sep 18, 2024 | 3.71 | 3.78 | 3.63 | 3.64 | 3.64 | 52,800 |
| Sep 17, 2024 | 3.71 | 3.77 | 3.66 | 3.72 | 3.72 | 21,000 |
| Sep 16, 2024 | 3.74 | 3.79 | 3.60 | 3.67 | 3.67 | 237,200 |
| Sep 13, 2024 | 3.92 | 3.92 | 3.70 | 3.75 | 3.75 | 65,900 |
| Sep 12, 2024 | 3.73 | 3.99 | 3.60 | 3.90 | 3.90 | 181,500 |
| Sep 11, 2024 | 3.61 | 3.78 | 3.58 | 3.71 | 3.71 | 55,400 |
| Sep 10, 2024 | 3.71 | 3.86 | 3.55 | 3.59 | 3.59 | 73,400 |
| Sep 9, 2024 | 3.53 | 3.89 | 3.50 | 3.73 | 3.73 | 143,700 |
| Sep 6, 2024 | 3.68 | 3.94 | 3.40 | 3.58 | 3.58 | 265,300 |
| Sep 5, 2024 | 3.74 | 3.91 | 3.65 | 3.75 | 3.75 | 82,100 |
| Sep 4, 2024 | 3.73 | 4.03 | 3.61 | 3.82 | 3.82 | 129,600 |
| Sep 3, 2024 | 3.83 | 3.84 | 3.60 | 3.73 | 3.73 | 109,500 |
| Aug 30, 2024 | 4.01 | 4.01 | 3.71 | 3.85 | 3.85 | 95,700 |
| Aug 29, 2024 | 4.08 | 4.09 | 3.95 | 4.00 | 4.00 | 19,700 |
| Aug 28, 2024 | 4.14 | 4.20 | 3.95 | 3.98 | 3.98 | 49,300 |
| Aug 27, 2024 | 4.17 | 4.21 | 3.98 | 4.15 | 4.15 | 15,800 |
| Aug 26, 2024 | 4.20 | 4.30 | 3.97 | 4.13 | 4.13 | 27,700 |
| Aug 23, 2024 | 4.11 | 4.25 | 3.96 | 4.20 | 4.20 | 26,600 |
| Aug 22, 2024 | 4.05 | 4.10 | 3.90 | 4.09 | 4.09 | 49,000 |
| Aug 21, 2024 | 4.05 | 4.10 | 3.85 | 4.05 | 4.05 | 88,300 |
| Aug 20, 2024 | 4.13 | 4.23 | 4.02 | 4.03 | 4.03 | 22,300 |
| Aug 19, 2024 | 4.22 | 4.29 | 4.00 | 4.18 | 4.18 | 52,900 |
| Aug 16, 2024 | 4.37 | 4.47 | 3.95 | 4.17 | 4.17 | 101,400 |
| Aug 15, 2024 | 4.27 | 4.50 | 4.20 | 4.36 | 4.36 | 33,800 |
| Aug 14, 2024 | 4.57 | 4.66 | 4.28 | 4.36 | 4.36 | 41,400 |
| Aug 13, 2024 | 4.34 | 4.68 | 4.34 | 4.51 | 4.51 | 55,900 |
| Aug 12, 2024 | 4.40 | 4.47 | 4.15 | 4.38 | 4.38 | 32,200 |
| Aug 9, 2024 | 4.57 | 4.60 | 4.26 | 4.45 | 4.45 | 31,300 |
| Aug 8, 2024 | 4.70 | 4.70 | 4.00 | 4.50 | 4.50 | 105,700 |
| Aug 7, 2024 | 4.85 | 4.85 | 4.35 | 4.50 | 4.50 | 68,600 |
| Aug 6, 2024 | 4.00 | 4.69 | 4.00 | 4.64 | 4.64 | 116,800 |
| Aug 5, 2024 | 3.60 | 4.15 | 3.50 | 4.00 | 4.00 | 102,600 |
| Aug 2, 2024 | 4.08 | 4.40 | 4.00 | 4.10 | 4.10 | 79,600 |
| Aug 1, 2024 | 4.10 | 4.24 | 4.02 | 4.13 | 4.13 | 58,100 |
| Jul 31, 2024 | 4.12 | 4.20 | 4.00 | 4.11 | 4.11 | 28,200 |
| Jul 30, 2024 | 4.10 | 4.25 | 4.01 | 4.05 | 4.05 | 35,800 |
| Jul 29, 2024 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 38,900 |
| Jul 26, 2024 | 4.05 | 4.30 | 4.05 | 4.11 | 4.11 | 32,800 |
| Jul 25, 2024 | 4.11 | 4.26 | 3.90 | 3.99 | 3.99 | 36,100 |
| Jul 24, 2024 | 4.06 | 4.21 | 4.06 | 4.14 | 4.14 | 21,700 |
| Jul 23, 2024 | 4.45 | 4.45 | 3.96 | 4.10 | 4.10 | 66,600 |
| Jul 22, 2024 | 3.93 | 4.51 | 3.93 | 4.45 | 4.45 | 81,700 |
| Jul 19, 2024 | 4.02 | 4.04 | 3.65 | 3.96 | 3.96 | 130,700 |
| Jul 18, 2024 | 4.04 | 4.22 | 3.95 | 4.01 | 4.01 | 66,200 |
| Jul 17, 2024 | 4.45 | 4.65 | 3.92 | 4.04 | 4.04 | 176,300 |
| Jul 16, 2024 | 4.38 | 4.51 | 4.35 | 4.45 | 4.45 | 38,100 |
| Jul 15, 2024 | 4.40 | 4.70 | 4.26 | 4.28 | 4.28 | 53,300 |
| Jul 12, 2024 | 4.26 | 4.42 | 4.14 | 4.40 | 4.40 | 48,400 |
| Jul 11, 2024 | 4.19 | 4.40 | 4.05 | 4.30 | 4.30 | 50,300 |
| Jul 10, 2024 | 3.99 | 4.28 | 3.88 | 4.21 | 4.21 | 146,100 |
| Jul 9, 2024 | 4.29 | 4.41 | 3.91 | 4.01 | 4.01 | 88,600 |
| Jul 8, 2024 | 4.32 | 4.44 | 4.25 | 4.30 | 4.30 | 73,500 |
| Jul 5, 2024 | 4.80 | 4.99 | 4.03 | 4.29 | 4.29 | 278,900 |
| Jul 3, 2024 | 5.00 | 5.22 | 4.65 | 4.79 | 4.79 | 107,000 |
| Jul 2, 2024 | 5.50 | 5.53 | 4.80 | 4.95 | 4.95 | 168,700 |
| Jul 1, 2024 | 5.65 | 6.46 | 4.60 | 5.58 | 5.58 | 679,800 |
| Jun 28, 2024 | 4.73 | 5.70 | 4.73 | 5.62 | 5.62 | 637,700 |
| Jun 27, 2024 | 4.60 | 4.93 | 4.54 | 4.79 | 4.79 | 159,500 |
| Jun 26, 2024 | 4.92 | 4.99 | 4.55 | 4.73 | 4.73 | 175,800 |
| Jun 25, 2024 | 4.14 | 5.19 | 4.14 | 4.85 | 4.85 | 441,900 |
| Jun 24, 2024 | 3.90 | 4.30 | 3.90 | 4.22 | 4.22 | 126,500 |
| Jun 21, 2024 | 4.00 | 4.17 | 3.91 | 3.91 | 3.91 | 115,300 |
| Jun 20, 2024 | 4.36 | 4.41 | 3.88 | 3.97 | 3.97 | 202,200 |
| Jun 18, 2024 | 4.18 | 4.43 | 4.15 | 4.36 | 4.36 | 104,600 |
| Jun 17, 2024 | 4.57 | 4.66 | 4.11 | 4.16 | 4.16 | 199,000 |
| Jun 14, 2024 | 4.10 | 5.10 | 4.08 | 4.58 | 4.58 | 553,600 |
| Jun 13, 2024 | 4.53 | 4.53 | 3.87 | 3.95 | 3.95 | 199,900 |
| Jun 12, 2024 | 4.75 | 4.78 | 4.16 | 4.46 | 4.46 | 227,700 |
| Jun 11, 2024 | 5.12 | 5.16 | 4.59 | 4.68 | 4.68 | 157,800 |
| Jun 10, 2024 | 4.23 | 5.09 | 4.23 | 4.99 | 4.99 | 291,400 |
| Jun 7, 2024 | 4.00 | 4.51 | 4.00 | 4.35 | 4.35 | 251,700 |
| Jun 6, 2024 | 4.86 | 4.90 | 3.78 | 4.02 | 4.02 | 673,200 |
| Jun 5, 2024 | 3.77 | 5.36 | 3.77 | 4.91 | 4.91 | 2,150,400 |
| Jun 4, 2024 | 2.95 | 3.83 | 2.92 | 3.75 | 3.75 | 935,200 |
| Jun 3, 2024 | 2.77 | 3.00 | 2.77 | 3.00 | 3.00 | 187,800 |
| May 31, 2024 | 2.86 | 2.95 | 2.58 | 2.72 | 2.72 | 120,200 |
| May 30, 2024 | 2.56 | 2.90 | 2.55 | 2.84 | 2.84 | 92,100 |
| May 29, 2024 | 2.46 | 2.64 | 2.40 | 2.60 | 2.60 | 65,300 |
| May 28, 2024 | 2.54 | 2.65 | 2.44 | 2.51 | 2.51 | 53,900 |
| May 24, 2024 | 2.55 | 2.69 | 2.50 | 2.57 | 2.57 | 96,700 |
| May 23, 2024 | 2.49 | 2.68 | 2.46 | 2.53 | 2.53 | 147,600 |
| May 22, 2024 | 2.43 | 2.49 | 2.41 | 2.47 | 2.47 | 20,900 |
| May 21, 2024 | 2.51 | 2.60 | 2.40 | 2.45 | 2.45 | 103,200 |
| May 20, 2024 | 2.60 | 2.64 | 2.39 | 2.52 | 2.52 | 238,600 |
| May 17, 2024 | 2.59 | 2.67 | 2.44 | 2.58 | 2.58 | 69,700 |
| May 16, 2024 | 2.60 | 2.68 | 2.54 | 2.61 | 2.61 | 68,300 |
| May 15, 2024 | 2.71 | 2.73 | 2.54 | 2.60 | 2.60 | 72,400 |
| May 14, 2024 | 2.65 | 2.73 | 2.61 | 2.68 | 2.68 | 62,700 |
| May 13, 2024 | 2.77 | 2.77 | 2.61 | 2.68 | 2.68 | 209,100 |
| May 10, 2024 | 2.77 | 2.79 | 2.56 | 2.69 | 2.69 | 225,000 |
| May 9, 2024 | 2.91 | 3.08 | 2.72 | 2.77 | 2.77 | 445,500 |
| May 8, 2024 | 2.52 | 2.68 | 2.48 | 2.64 | 2.64 | 78,000 |
| May 7, 2024 | 2.73 | 2.73 | 2.44 | 2.48 | 2.48 | 108,200 |
| May 6, 2024 | 2.51 | 2.78 | 2.51 | 2.75 | 2.75 | 218,100 |
| May 3, 2024 | 2.38 | 2.57 | 2.27 | 2.50 | 2.50 | 341,200 |
| May 2, 2024 | 2.40 | 2.45 | 2.27 | 2.34 | 2.34 | 173,100 |
| May 1, 2024 | 1.97 | 2.60 | 1.90 | 2.41 | 2.41 | 264,100 |
| Apr 30, 2024 | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | 32,800 |
| Apr 29, 2024 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | 47,700 |
| Apr 26, 2024 | 2.01 | 2.05 | 1.90 | 1.98 | 1.98 | 127,400 |
| Apr 25, 2024 | 2.02 | 2.12 | 1.97 | 1.98 | 1.98 | 100,000 |
| Apr 24, 2024 | 2.15 | 2.19 | 2.02 | 2.08 | 2.08 | 54,000 |
| Apr 23, 2024 | 2.22 | 2.39 | 2.11 | 2.12 | 2.12 | 80,400 |
| Apr 22, 2024 | 2.24 | 2.33 | 2.21 | 2.26 | 2.26 | 28,400 |
| Apr 19, 2024 | 2.15 | 2.32 | 2.10 | 2.25 | 2.25 | 47,400 |
| Apr 18, 2024 | 2.28 | 2.38 | 2.05 | 2.16 | 2.16 | 191,100 |
| Apr 17, 2024 | 2.24 | 2.47 | 2.23 | 2.28 | 2.28 | 203,200 |
| Apr 16, 2024 | 2.17 | 2.27 | 2.11 | 2.22 | 2.22 | 218,100 |
| Apr 15, 2024 | 2.18 | 2.30 | 2.13 | 2.19 | 2.19 | 246,800 |
| Apr 12, 2024 | 2.60 | 2.60 | 2.26 | 2.29 | 2.29 | 178,400 |
| Apr 11, 2024 | 2.60 | 2.69 | 2.49 | 2.60 | 2.60 | 143,300 |
| Apr 10, 2024 | 2.73 | 2.88 | 2.51 | 2.58 | 2.58 | 447,800 |
| Apr 9, 2024 | 2.36 | 2.84 | 2.30 | 2.76 | 2.76 | 315,500 |
| Apr 8, 2024 | 2.45 | 2.45 | 2.25 | 2.36 | 2.36 | 294,600 |
| Apr 5, 2024 | 2.28 | 2.36 | 2.16 | 2.28 | 2.28 | 237,200 |
| Apr 4, 2024 | 2.42 | 2.44 | 2.26 | 2.29 | 2.29 | 143,000 |
| Apr 3, 2024 | 2.63 | 2.68 | 2.35 | 2.43 | 2.43 | 231,400 |
| Apr 2, 2024 | 2.60 | 2.79 | 2.60 | 2.68 | 2.68 | 196,900 |
| Apr 1, 2024 | 2.40 | 2.65 | 2.36 | 2.65 | 2.65 | 516,800 |
| Mar 28, 2024 | 2.58 | 2.63 | 2.35 | 2.40 | 2.40 | 209,100 |
| Mar 27, 2024 | 2.80 | 2.81 | 2.56 | 2.60 | 2.60 | 185,800 |
| Mar 26, 2024 | 2.95 | 3.29 | 2.81 | 2.81 | 2.81 | 490,400 |
| Mar 25, 2024 | 3.01 | 3.15 | 2.86 | 2.96 | 2.96 | 265,300 |
| Mar 22, 2024 | 3.12 | 3.15 | 2.81 | 2.95 | 2.95 | 276,900 |
| Mar 21, 2024 | 2.85 | 3.29 | 2.82 | 2.98 | 2.98 | 678,500 |
| Mar 20, 2024 | 2.30 | 2.97 | 2.30 | 2.78 | 2.78 | 726,900 |
| Mar 19, 2024 | 2.67 | 2.76 | 2.26 | 2.33 | 2.33 | 417,800 |
| Mar 18, 2024 | 3.30 | 3.48 | 2.36 | 2.57 | 2.57 | 1,438,200 |
| Mar 15, 2024 | 2.03 | 3.25 | 2.03 | 3.21 | 3.21 | 1,949,400 |
| Mar 14, 2024 | 2.05 | 2.67 | 1.90 | 2.39 | 2.39 | 5,611,800 |
| Mar 13, 2024 | 1.31 | 2.17 | 1.13 | 1.90 | 1.90 | 16,551,800 |
| Mar 12, 2024 | 0.88 | 0.99 | 0.85 | 0.93 | 0.93 | 576,300 |
| Mar 11, 2024 | 0.81 | 0.93 | 0.78 | 0.87 | 0.87 | 62,400 |
| Mar 8, 2024 | 0.83 | 0.87 | 0.78 | 0.85 | 0.85 | 27,700 |
| Mar 7, 2024 | 0.79 | 0.83 | 0.76 | 0.83 | 0.83 | 29,300 |
| Mar 6, 2024 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | 33,200 |
| Mar 5, 2024 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | 6,800 |
| Mar 4, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 19,700 |
| Mar 1, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 45,600 |
| Feb 29, 2024 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 16,800 |
| Feb 28, 2024 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | 12,600 |
| Feb 27, 2024 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 10,000 |
| Feb 26, 2024 | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | 42,100 |
| Feb 23, 2024 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 20,500 |
| Feb 22, 2024 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 41,100 |
| Feb 21, 2024 | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | 32,300 |
| Feb 20, 2024 | 0.77 | 0.83 | 0.76 | 0.80 | 0.80 | 16,100 |
| Feb 16, 2024 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | 12,300 |
| Feb 15, 2024 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | 3,900 |
| Feb 14, 2024 | 0.81 | 0.83 | 0.75 | 0.83 | 0.83 | 33,700 |
| Feb 13, 2024 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 3,600 |
| Feb 12, 2024 | 0.73 | 0.79 | 0.72 | 0.76 | 0.76 | 15,100 |
| Feb 9, 2024 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | 41,900 |
| Feb 8, 2024 | 0.78 | 0.83 | 0.77 | 0.81 | 0.81 | 20,700 |
| Feb 7, 2024 | 0.87 | 0.87 | 0.75 | 0.78 | 0.78 | 93,300 |
| Feb 6, 2024 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | 63,900 |
| Feb 5, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 4,100 |
| Feb 2, 2024 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | 7,900 |
| Feb 1, 2024 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | 10,500 |
| Jan 31, 2024 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 28,700 |
| Jan 30, 2024 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 10,100 |
| Jan 29, 2024 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | 11,200 |
| Jan 26, 2024 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | 27,600 |
| Jan 25, 2024 | 0.90 | 0.95 | 0.88 | 0.88 | 0.88 | 14,800 |
| Jan 24, 2024 | 0.90 | 0.98 | 0.88 | 0.88 | 0.88 | 83,300 |
| Jan 23, 2024 | 0.94 | 0.98 | 0.92 | 0.92 | 0.92 | 28,200 |
| Jan 22, 2024 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 5,900 |
| Jan 19, 2024 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 46,400 |
| Jan 18, 2024 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | 10,800 |
| Jan 17, 2024 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 800 |
| Jan 16, 2024 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | 15,600 |
| Jan 12, 2024 | 0.97 | 1.00 | 0.90 | 0.90 | 0.90 | 22,700 |
| Jan 11, 2024 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 14,600 |
| Jan 10, 2024 | 0.96 | 1.01 | 0.94 | 0.94 | 0.94 | 16,300 |
| Jan 9, 2024 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 21,600 |
| Jan 8, 2024 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | 31,400 |
| Jan 5, 2024 | 0.92 | 1.02 | 0.92 | 1.01 | 1.01 | 13,100 |
| Jan 4, 2024 | 0.93 | 1.01 | 0.92 | 0.98 | 0.98 | 11,400 |
| Jan 3, 2024 | 0.98 | 1.05 | 0.92 | 0.93 | 0.93 | 43,400 |
| Jan 2, 2024 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 22,400 |
| Dec 29, 2023 | 0.90 | 0.98 | 0.88 | 0.91 | 0.91 | 46,100 |
| Dec 28, 2023 | 0.89 | 0.93 | 0.84 | 0.91 | 0.91 | 46,300 |
| Dec 27, 2023 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | 47,600 |
| Dec 26, 2023 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | 83,100 |
| Dec 22, 2023 | 1.09 | 1.09 | 0.91 | 0.96 | 0.96 | 94,700 |
| Dec 21, 2023 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | 43,300 |
| Dec 20, 2023 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 27,200 |
| Dec 19, 2023 | 1.07 | 1.10 | 0.99 | 1.02 | 1.02 | 26,900 |
| Dec 18, 2023 | 1.11 | 1.12 | 0.97 | 1.04 | 1.04 | 53,200 |
| Dec 15, 2023 | 1.01 | 1.12 | 1.00 | 1.12 | 1.12 | 52,500 |
| Dec 14, 2023 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 53,900 |
| Dec 13, 2023 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 22,000 |
| Dec 12, 2023 | 1.01 | 1.07 | 1.00 | 1.00 | 1.00 | 14,600 |
| Dec 11, 2023 | 1.04 | 1.14 | 0.96 | 1.05 | 1.05 | 68,600 |
| Dec 8, 2023 | 0.99 | 1.15 | 0.98 | 1.05 | 1.05 | 103,800 |
| Dec 7, 2023 | 1.04 | 1.07 | 0.99 | 1.02 | 1.02 | 43,200 |
| Dec 6, 2023 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | 31,600 |
| Dec 5, 2023 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 50,800 |
| Dec 4, 2023 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | 11,400 |
| Dec 1, 2023 | 1.02 | 1.05 | 0.93 | 1.00 | 1.00 | 78,000 |
| Nov 30, 2023 | 0.90 | 1.05 | 0.88 | 1.05 | 1.05 | 64,500 |
| Nov 29, 2023 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | 32,300 |
| Nov 28, 2023 | 0.85 | 0.91 | 0.83 | 0.86 | 0.86 | 92,800 |
| Nov 27, 2023 | 0.81 | 0.88 | 0.81 | 0.83 | 0.83 | 26,100 |
| Nov 24, 2023 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 1,500 |
| Nov 22, 2023 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | 5,800 |
| Nov 21, 2023 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | 10,400 |
| Nov 20, 2023 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 17,000 |
Related Tickers
SOWG Sow Good Inc.
3.6700
-6.85%
FTLF FitLife Brands, Inc.
31.10
+2.44%
BOF BranchOut Food Inc.
1.7800
-6.81%
MAMA Mama's Creations, Inc.
8.34
+7.34%
LWAY Lifeway Foods, Inc.
25.34
+3.72%
NOMD Nomad Foods Limited
16.83
+0.54%
BRBR BellRing Brands, Inc.
73.26
-0.19%
ORIS Oriental Rise Holdings Limited
6.14
+0.16%
CDXC ChromaDex Corporation
7.52
+3.44%
BABYF Else Nutrition Holdings Inc.
0.0209
+4.50%