As of 9:32 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 |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 16.38 | 16.45 | 15.83 | 15.99 | 15.99 | 1,205,664 |
| Nov 29, 2024 | 14.51 | 17.14 | 14.50 | 16.35 | 16.35 | 19,876,000 |
| Nov 27, 2024 | 14.20 | 14.78 | 13.60 | 14.45 | 14.45 | 11,501,300 |
| Nov 26, 2024 | 14.42 | 15.67 | 13.80 | 14.06 | 14.06 | 16,358,900 |
| Nov 25, 2024 | 15.56 | 15.72 | 14.10 | 14.68 | 14.68 | 18,442,800 |
| Nov 22, 2024 | 14.06 | 15.55 | 13.66 | 15.12 | 15.12 | 28,479,500 |
| Nov 21, 2024 | 12.16 | 14.80 | 11.66 | 13.99 | 13.99 | 35,652,400 |
| Nov 20, 2024 | 12.44 | 12.70 | 11.81 | 12.07 | 12.07 | 12,758,700 |
| Nov 19, 2024 | 11.44 | 13.66 | 11.30 | 12.56 | 12.56 | 31,020,800 |
| Nov 18, 2024 | 12.27 | 12.40 | 11.38 | 11.68 | 11.68 | 23,767,900 |
| Nov 15, 2024 | 10.12 | 12.63 | 10.06 | 12.42 | 12.42 | 37,661,400 |
| Nov 14, 2024 | 14.21 | 14.90 | 10.11 | 10.23 | 10.23 | 62,951,900 |
| Nov 13, 2024 | 11.30 | 12.99 | 10.60 | 11.76 | 11.76 | 40,556,600 |
| Nov 12, 2024 | 10.71 | 11.00 | 10.26 | 10.40 | 10.40 | 12,708,700 |
| Nov 11, 2024 | 10.35 | 11.02 | 9.60 | 11.00 | 11.00 | 18,414,200 |
| Nov 8, 2024 | 9.65 | 9.82 | 9.24 | 9.73 | 9.73 | 13,631,600 |
| Nov 7, 2024 | 8.39 | 10.01 | 8.26 | 9.52 | 9.52 | 33,700,500 |
| Nov 6, 2024 | 8.04 | 8.33 | 7.76 | 8.26 | 8.26 | 11,957,000 |
| Nov 5, 2024 | 7.66 | 7.87 | 7.64 | 7.74 | 7.74 | 3,963,400 |
| Nov 4, 2024 | 8.05 | 8.12 | 7.55 | 7.58 | 7.58 | 6,961,700 |
| Nov 1, 2024 | 7.83 | 8.15 | 7.71 | 8.11 | 8.11 | 6,963,300 |
| Oct 31, 2024 | 8.02 | 8.02 | 7.41 | 7.80 | 7.80 | 8,348,300 |
| Oct 30, 2024 | 8.22 | 8.52 | 7.85 | 7.86 | 7.86 | 11,187,900 |
| Oct 29, 2024 | 8.23 | 8.40 | 8.06 | 8.32 | 8.32 | 6,708,300 |
| Oct 28, 2024 | 8.02 | 8.66 | 7.94 | 8.22 | 8.22 | 14,217,500 |
| Oct 25, 2024 | 7.97 | 8.23 | 7.85 | 7.99 | 7.99 | 7,581,000 |
| Oct 24, 2024 | 8.05 | 8.48 | 7.76 | 7.92 | 7.92 | 11,110,300 |
| Oct 23, 2024 | 8.52 | 8.74 | 7.92 | 8.07 | 8.07 | 11,720,700 |
| Oct 22, 2024 | 8.05 | 8.76 | 7.93 | 8.58 | 8.58 | 13,854,300 |
| Oct 21, 2024 | 8.28 | 8.40 | 7.74 | 8.01 | 8.01 | 9,025,300 |
| Oct 18, 2024 | 8.39 | 8.68 | 8.22 | 8.24 | 8.24 | 8,094,900 |
| Oct 17, 2024 | 8.30 | 8.55 | 7.95 | 8.35 | 8.35 | 8,429,000 |
| Oct 16, 2024 | 8.06 | 8.71 | 8.06 | 8.37 | 8.37 | 14,139,400 |
| Oct 15, 2024 | 7.76 | 8.19 | 7.50 | 8.08 | 8.08 | 9,611,100 |
| Oct 14, 2024 | 7.61 | 8.00 | 7.43 | 7.82 | 7.82 | 8,800,300 |
| Oct 11, 2024 | 7.17 | 7.70 | 7.07 | 7.61 | 7.61 | 10,301,600 |
| Oct 10, 2024 | 7.20 | 7.34 | 7.00 | 7.23 | 7.23 | 5,932,200 |
| Oct 9, 2024 | 7.26 | 7.38 | 6.70 | 7.12 | 7.12 | 10,364,700 |
| Oct 8, 2024 | 7.32 | 8.01 | 7.22 | 7.39 | 7.39 | 13,694,500 |
| Oct 7, 2024 | 7.64 | 7.64 | 7.22 | 7.36 | 7.36 | 6,006,700 |
| Oct 4, 2024 | 7.35 | 7.75 | 7.20 | 7.62 | 7.62 | 10,034,700 |
| Oct 3, 2024 | 7.33 | 7.62 | 7.08 | 7.15 | 7.15 | 7,240,900 |
| Oct 2, 2024 | 7.52 | 7.63 | 7.22 | 7.35 | 7.35 | 9,329,200 |
| Oct 1, 2024 | 8.07 | 8.22 | 7.54 | 7.57 | 7.57 | 11,157,400 |
| Sep 30, 2024 | 8.61 | 8.75 | 7.92 | 8.05 | 8.05 | 15,703,400 |
| Sep 27, 2024 | 7.99 | 8.98 | 7.98 | 8.78 | 8.78 | 23,886,800 |
| Sep 26, 2024 | 7.90 | 8.23 | 7.72 | 7.98 | 7.98 | 13,828,400 |
| Sep 25, 2024 | 7.63 | 8.17 | 7.57 | 7.99 | 7.99 | 16,363,600 |
| Sep 24, 2024 | 7.82 | 8.33 | 7.51 | 7.64 | 7.64 | 17,490,800 |
| Sep 23, 2024 | 9.01 | 9.02 | 8.00 | 8.03 | 8.03 | 27,845,600 |
| Sep 20, 2024 | 9.12 | 9.85 | 8.65 | 9.15 | 9.15 | 59,291,900 |
| Sep 19, 2024 | 7.70 | 9.54 | 7.37 | 9.28 | 9.28 | 89,593,600 |
| Sep 18, 2024 | 8.38 | 8.95 | 7.44 | 7.47 | 7.47 | 141,864,600 |
| Sep 17, 2024 | 5.78 | 5.86 | 5.34 | 5.40 | 5.40 | 25,959,400 |
| Sep 16, 2024 | 6.09 | 6.26 | 5.70 | 5.72 | 5.72 | 7,957,800 |
| Sep 13, 2024 | 5.66 | 6.17 | 5.52 | 6.13 | 6.13 | 10,581,900 |
| Sep 12, 2024 | 5.65 | 6.31 | 5.51 | 5.70 | 5.70 | 19,071,000 |
| Sep 11, 2024 | 5.78 | 5.80 | 5.42 | 5.63 | 5.63 | 5,922,300 |
| Sep 10, 2024 | 5.51 | 5.85 | 5.47 | 5.81 | 5.81 | 8,433,500 |
| Sep 9, 2024 | 5.01 | 5.59 | 4.95 | 5.52 | 5.52 | 10,252,500 |
| Sep 6, 2024 | 5.08 | 5.15 | 4.72 | 5.04 | 5.04 | 7,012,100 |
| Sep 5, 2024 | 5.26 | 5.34 | 5.03 | 5.10 | 5.10 | 7,502,000 |
| Sep 4, 2024 | 5.18 | 5.69 | 5.07 | 5.28 | 5.28 | 13,492,000 |
| Sep 3, 2024 | 4.96 | 5.33 | 4.76 | 5.20 | 5.20 | 11,860,700 |
| Aug 30, 2024 | 5.95 | 6.00 | 4.94 | 4.97 | 4.97 | 48,433,700 |
| Aug 29, 2024 | 4.77 | 5.18 | 4.76 | 4.82 | 4.82 | 10,857,500 |
| Aug 28, 2024 | 4.82 | 4.82 | 4.50 | 4.67 | 4.67 | 4,923,200 |
| Aug 27, 2024 | 5.09 | 5.18 | 4.86 | 4.88 | 4.88 | 4,456,800 |
| Aug 26, 2024 | 5.28 | 5.75 | 4.85 | 5.25 | 5.25 | 11,863,300 |
| Aug 23, 2024 | 5.17 | 5.53 | 4.95 | 5.24 | 5.24 | 8,213,900 |
| Aug 22, 2024 | 5.63 | 5.72 | 5.04 | 5.32 | 5.32 | 9,658,300 |
| Aug 21, 2024 | 5.51 | 5.78 | 4.91 | 5.38 | 5.38 | 25,443,800 |
| Aug 20, 2024 | 4.99 | 6.12 | 4.51 | 5.67 | 5.67 | 99,635,900 |
| Aug 19, 2024 | 4.05 | 4.30 | 4.01 | 4.25 | 4.25 | 4,210,000 |
| Aug 16, 2024 | 4.06 | 4.35 | 3.92 | 3.96 | 3.96 | 5,009,900 |
| Aug 15, 2024 | 3.65 | 4.11 | 3.63 | 4.06 | 4.06 | 4,757,600 |
| Aug 14, 2024 | 3.61 | 3.67 | 3.52 | 3.59 | 3.59 | 1,393,100 |
| Aug 13, 2024 | 3.80 | 3.85 | 3.40 | 3.67 | 3.67 | 3,145,000 |
| Aug 12, 2024 | 3.71 | 3.80 | 3.57 | 3.72 | 3.72 | 3,222,200 |
| Aug 9, 2024 | 3.67 | 3.78 | 3.59 | 3.62 | 3.62 | 1,555,700 |
| Aug 8, 2024 | 3.46 | 3.72 | 3.44 | 3.64 | 3.64 | 1,852,100 |
| Aug 7, 2024 | 3.59 | 3.63 | 3.38 | 3.43 | 3.43 | 2,091,000 |
| Aug 6, 2024 | 3.50 | 3.52 | 3.29 | 3.49 | 3.49 | 1,748,900 |
| Aug 5, 2024 | 3.23 | 3.43 | 3.15 | 3.34 | 3.34 | 3,422,400 |
| Aug 2, 2024 | 3.59 | 3.64 | 3.42 | 3.54 | 3.54 | 3,048,600 |
| Aug 1, 2024 | 4.07 | 4.10 | 3.70 | 3.78 | 3.78 | 2,488,000 |
| Jul 31, 2024 | 3.87 | 4.18 | 3.83 | 3.98 | 3.98 | 1,891,400 |
| Jul 30, 2024 | 4.12 | 4.16 | 3.83 | 3.86 | 3.86 | 2,978,800 |
| Jul 29, 2024 | 4.43 | 4.44 | 4.13 | 4.16 | 4.16 | 1,581,600 |
| Jul 26, 2024 | 4.39 | 4.51 | 4.28 | 4.41 | 4.41 | 1,737,400 |
| Jul 25, 2024 | 4.15 | 4.37 | 4.15 | 4.33 | 4.33 | 1,928,000 |
| Jul 24, 2024 | 4.17 | 4.33 | 4.14 | 4.19 | 4.19 | 1,233,400 |
| Jul 23, 2024 | 4.20 | 4.36 | 4.14 | 4.25 | 4.25 | 1,690,100 |
| Jul 22, 2024 | 4.22 | 4.28 | 4.11 | 4.21 | 4.21 | 1,293,900 |
| Jul 19, 2024 | 4.06 | 4.32 | 4.00 | 4.21 | 4.21 | 2,047,900 |
| Jul 18, 2024 | 4.20 | 4.40 | 4.03 | 4.05 | 4.05 | 3,398,900 |
| Jul 17, 2024 | 4.42 | 4.48 | 4.12 | 4.20 | 4.20 | 3,004,000 |
| Jul 16, 2024 | 4.40 | 4.58 | 4.36 | 4.50 | 4.50 | 2,518,600 |
| Jul 15, 2024 | 4.25 | 4.33 | 4.05 | 4.33 | 4.33 | 2,353,000 |
| Jul 12, 2024 | 4.27 | 4.44 | 4.18 | 4.19 | 4.19 | 4,044,900 |
| Jul 11, 2024 | 4.00 | 4.38 | 3.97 | 4.19 | 4.19 | 7,228,700 |
| Jul 10, 2024 | 3.80 | 3.96 | 3.76 | 3.92 | 3.92 | 2,570,900 |
| Jul 9, 2024 | 3.75 | 3.85 | 3.67 | 3.78 | 3.78 | 2,103,700 |
| Jul 8, 2024 | 3.62 | 3.95 | 3.61 | 3.67 | 3.67 | 3,777,500 |
| Jul 5, 2024 | 3.70 | 3.74 | 3.50 | 3.59 | 3.59 | 2,470,600 |
| Jul 3, 2024 | 3.93 | 4.01 | 3.60 | 3.65 | 3.65 | 3,560,100 |
| Jul 2, 2024 | 3.53 | 4.00 | 3.48 | 3.86 | 3.86 | 5,482,400 |
| Jul 1, 2024 | 3.31 | 3.52 | 3.26 | 3.49 | 3.49 | 3,031,200 |
| Jun 28, 2024 | 3.72 | 3.98 | 3.24 | 3.30 | 3.30 | 12,826,700 |
| Jun 27, 2024 | 3.50 | 3.58 | 3.46 | 3.54 | 3.54 | 1,902,700 |
| Jun 26, 2024 | 3.51 | 3.53 | 3.42 | 3.48 | 3.48 | 2,299,900 |
| Jun 25, 2024 | 3.61 | 3.61 | 3.44 | 3.57 | 3.57 | 2,349,400 |
| Jun 24, 2024 | 3.69 | 3.73 | 3.57 | 3.61 | 3.61 | 2,716,200 |
| Jun 21, 2024 | 3.70 | 3.71 | 3.61 | 3.66 | 3.66 | 3,330,300 |
| Jun 20, 2024 | 3.66 | 3.68 | 3.57 | 3.66 | 3.66 | 2,191,400 |
| Jun 18, 2024 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | 2,230,400 |
| Jun 17, 2024 | 3.88 | 3.88 | 3.73 | 3.74 | 3.74 | 2,048,100 |
| Jun 14, 2024 | 4.01 | 4.01 | 3.82 | 3.88 | 3.88 | 2,579,600 |
| Jun 13, 2024 | 4.11 | 4.14 | 4.00 | 4.03 | 4.03 | 2,027,800 |
| Jun 12, 2024 | 4.25 | 4.31 | 4.13 | 4.16 | 4.16 | 3,028,300 |
| Jun 11, 2024 | 4.30 | 4.37 | 4.13 | 4.15 | 4.15 | 3,081,300 |
| Jun 10, 2024 | 4.52 | 4.66 | 4.33 | 4.39 | 4.39 | 3,114,300 |
| Jun 7, 2024 | 4.49 | 4.60 | 4.44 | 4.49 | 4.49 | 1,699,700 |
| Jun 6, 2024 | 4.72 | 4.73 | 4.44 | 4.49 | 4.49 | 2,972,500 |
| Jun 5, 2024 | 4.88 | 4.88 | 4.65 | 4.71 | 4.71 | 2,833,600 |
| Jun 4, 2024 | 4.95 | 4.95 | 4.80 | 4.90 | 4.90 | 1,554,200 |
| Jun 3, 2024 | 5.06 | 5.09 | 4.87 | 4.94 | 4.94 | 1,354,300 |
| May 31, 2024 | 5.06 | 5.14 | 4.98 | 5.01 | 5.01 | 1,206,100 |
| May 30, 2024 | 5.09 | 5.30 | 5.00 | 5.04 | 5.04 | 1,530,700 |
| May 29, 2024 | 5.05 | 5.05 | 4.85 | 5.02 | 5.02 | 1,709,100 |
| May 28, 2024 | 5.13 | 5.27 | 5.07 | 5.12 | 5.12 | 1,237,800 |
| May 24, 2024 | 5.00 | 5.17 | 4.95 | 5.13 | 5.13 | 1,292,200 |
| May 23, 2024 | 5.05 | 5.08 | 4.87 | 4.96 | 4.96 | 2,139,700 |
| May 22, 2024 | 5.05 | 5.20 | 5.02 | 5.06 | 5.06 | 1,532,700 |
| May 21, 2024 | 5.18 | 5.20 | 5.01 | 5.12 | 5.12 | 1,820,100 |
| May 20, 2024 | 5.15 | 5.24 | 5.03 | 5.19 | 5.19 | 1,746,200 |
| May 17, 2024 | 5.25 | 5.26 | 5.10 | 5.14 | 5.14 | 1,474,900 |
| May 16, 2024 | 5.29 | 5.40 | 5.20 | 5.31 | 5.31 | 1,359,900 |
| May 15, 2024 | 5.64 | 5.68 | 5.16 | 5.21 | 5.21 | 2,949,400 |
| May 14, 2024 | 5.70 | 5.95 | 5.65 | 5.70 | 5.70 | 4,044,100 |
| May 13, 2024 | 5.91 | 6.16 | 5.87 | 6.07 | 6.07 | 2,399,500 |
| May 10, 2024 | 6.06 | 6.11 | 5.76 | 5.77 | 5.77 | 1,461,800 |
| May 9, 2024 | 5.82 | 6.10 | 5.72 | 6.07 | 6.07 | 2,252,700 |
| May 8, 2024 | 5.76 | 5.89 | 5.65 | 5.86 | 5.86 | 2,140,100 |
| May 7, 2024 | 5.61 | 5.94 | 5.51 | 5.76 | 5.76 | 2,056,800 |
| May 6, 2024 | 5.50 | 5.83 | 5.50 | 5.57 | 5.57 | 2,067,200 |
| May 3, 2024 | 5.23 | 5.59 | 5.22 | 5.57 | 5.57 | 2,281,300 |
| May 2, 2024 | 5.20 | 5.28 | 5.07 | 5.16 | 5.16 | 1,459,200 |
| May 1, 2024 | 5.08 | 5.26 | 4.97 | 5.16 | 5.16 | 2,413,800 |
| Apr 30, 2024 | 5.50 | 5.50 | 5.05 | 5.06 | 5.06 | 2,004,000 |
| Apr 29, 2024 | 5.48 | 5.73 | 5.36 | 5.51 | 5.51 | 1,743,900 |
| Apr 26, 2024 | 5.43 | 5.57 | 5.35 | 5.44 | 5.44 | 1,461,700 |
| Apr 25, 2024 | 5.34 | 5.50 | 5.16 | 5.43 | 5.43 | 1,404,300 |
| Apr 24, 2024 | 5.50 | 5.57 | 5.33 | 5.45 | 5.45 | 1,591,000 |
| Apr 23, 2024 | 5.14 | 5.55 | 5.14 | 5.50 | 5.50 | 2,372,100 |
| Apr 22, 2024 | 5.15 | 5.24 | 5.03 | 5.16 | 5.16 | 1,653,200 |
| Apr 19, 2024 | 5.21 | 5.50 | 5.13 | 5.20 | 5.20 | 1,839,200 |
| Apr 18, 2024 | 5.01 | 5.32 | 4.97 | 5.31 | 5.31 | 1,661,500 |
| Apr 17, 2024 | 5.04 | 5.15 | 4.91 | 5.01 | 5.01 | 1,572,600 |
| Apr 16, 2024 | 4.75 | 5.28 | 4.69 | 5.04 | 5.04 | 2,818,100 |
| Apr 15, 2024 | 5.05 | 5.12 | 4.85 | 4.86 | 4.86 | 2,036,500 |
| Apr 12, 2024 | 5.22 | 5.26 | 4.98 | 5.08 | 5.08 | 1,998,300 |
| Apr 11, 2024 | 5.14 | 5.40 | 4.99 | 5.24 | 5.24 | 3,208,100 |
| Apr 10, 2024 | 4.96 | 5.11 | 4.90 | 5.00 | 5.00 | 2,800,500 |
| Apr 9, 2024 | 5.17 | 5.27 | 5.00 | 5.08 | 5.08 | 2,818,100 |
| Apr 8, 2024 | 5.41 | 5.42 | 4.92 | 5.12 | 5.12 | 6,150,600 |
| Apr 5, 2024 | 5.69 | 5.70 | 5.46 | 5.52 | 5.52 | 4,349,700 |
| Apr 4, 2024 | 6.37 | 6.40 | 5.63 | 5.70 | 5.70 | 13,778,800 |
| Apr 3, 2024 | 6.42 | 6.42 | 5.91 | 5.98 | 5.98 | 7,039,900 |
| Apr 2, 2024 | 6.50 | 6.61 | 6.25 | 6.35 | 6.35 | 2,684,500 |
| Apr 1, 2024 | 6.60 | 6.86 | 6.37 | 6.65 | 6.65 | 5,668,700 |
| Mar 28, 2024 | 6.51 | 6.69 | 6.10 | 6.25 | 6.25 | 6,930,400 |
| Mar 27, 2024 | 7.16 | 7.25 | 6.68 | 6.88 | 6.88 | 7,190,800 |
| Mar 26, 2024 | 6.21 | 7.31 | 6.14 | 7.13 | 7.13 | 10,146,800 |
| Mar 25, 2024 | 6.41 | 6.67 | 6.08 | 6.15 | 6.15 | 4,626,300 |
| Mar 22, 2024 | 6.04 | 6.91 | 5.82 | 6.40 | 6.40 | 10,699,800 |
| Mar 21, 2024 | 5.70 | 6.25 | 5.23 | 6.23 | 6.23 | 10,281,200 |
| Mar 20, 2024 | 5.44 | 5.89 | 5.38 | 5.61 | 5.61 | 3,388,100 |
| Mar 19, 2024 | 5.25 | 5.59 | 5.05 | 5.49 | 5.49 | 3,143,800 |
| Mar 18, 2024 | 5.48 | 5.64 | 5.28 | 5.32 | 5.32 | 2,243,600 |
| Mar 15, 2024 | 5.11 | 5.98 | 5.07 | 5.49 | 5.49 | 5,323,200 |
| Mar 14, 2024 | 5.31 | 5.38 | 5.04 | 5.07 | 5.07 | 2,722,000 |
| Mar 13, 2024 | 5.80 | 5.82 | 5.28 | 5.29 | 5.29 | 3,448,800 |
| Mar 12, 2024 | 5.83 | 5.97 | 5.67 | 5.81 | 5.81 | 2,583,700 |
| Mar 11, 2024 | 5.38 | 6.17 | 5.25 | 5.95 | 5.95 | 5,473,700 |
| Mar 8, 2024 | 5.11 | 5.55 | 4.95 | 5.47 | 5.47 | 4,388,600 |
| Mar 7, 2024 | 4.68 | 5.13 | 4.46 | 5.12 | 5.12 | 6,462,000 |
| Mar 6, 2024 | 5.19 | 5.45 | 4.82 | 4.90 | 4.90 | 5,059,500 |
| Mar 5, 2024 | 5.18 | 5.47 | 5.03 | 5.30 | 5.30 | 4,320,500 |
| Mar 4, 2024 | 5.80 | 5.85 | 5.15 | 5.33 | 5.33 | 8,209,500 |
| Mar 1, 2024 | 5.75 | 6.00 | 5.53 | 5.85 | 5.85 | 7,145,300 |
| Feb 29, 2024 | 5.66 | 6.28 | 5.53 | 6.03 | 6.03 | 11,465,100 |
| Feb 28, 2024 | 6.56 | 7.21 | 5.83 | 5.88 | 5.88 | 25,492,600 |
| Feb 27, 2024 | 5.16 | 6.72 | 4.90 | 6.70 | 6.70 | 35,181,400 |
| Feb 26, 2024 | 7.63 | 7.65 | 5.93 | 6.27 | 6.27 | 45,448,100 |
| Feb 23, 2024 | 11.60 | 11.85 | 9.34 | 9.59 | 9.59 | 98,812,900 |
| Feb 22, 2024 | 9.00 | 10.28 | 8.19 | 8.28 | 8.28 | 39,840,100 |
| Feb 21, 2024 | 12.89 | 13.25 | 8.00 | 9.32 | 9.32 | 36,044,400 |
| Feb 20, 2024 | 9.49 | 12.05 | 8.77 | 10.99 | 10.99 | 64,341,100 |
| Feb 16, 2024 | 7.83 | 8.73 | 7.17 | 7.32 | 7.32 | 15,398,600 |
| Feb 15, 2024 | 5.30 | 6.96 | 5.13 | 6.70 | 6.70 | 22,997,100 |
| Feb 14, 2024 | 4.78 | 5.34 | 4.65 | 4.98 | 4.98 | 5,324,200 |
| Feb 13, 2024 | 5.16 | 6.03 | 4.87 | 5.15 | 5.15 | 9,376,700 |
| Feb 12, 2024 | 6.14 | 6.82 | 5.02 | 5.30 | 5.30 | 18,753,800 |
| Feb 9, 2024 | 3.85 | 5.48 | 3.83 | 4.99 | 4.99 | 8,989,700 |
| Feb 8, 2024 | 3.52 | 3.98 | 3.38 | 3.78 | 3.78 | 2,098,100 |
| Feb 7, 2024 | 3.67 | 3.67 | 3.36 | 3.50 | 3.50 | 1,224,300 |
| Feb 6, 2024 | 3.83 | 4.01 | 3.46 | 3.62 | 3.62 | 2,085,900 |
| Feb 5, 2024 | 3.77 | 3.94 | 3.58 | 3.66 | 3.66 | 1,296,600 |
| Feb 2, 2024 | 3.70 | 3.83 | 3.42 | 3.74 | 3.74 | 1,454,200 |
| Feb 1, 2024 | 3.87 | 4.05 | 3.61 | 3.69 | 3.69 | 1,869,400 |
| Jan 31, 2024 | 3.46 | 4.00 | 3.37 | 3.78 | 3.78 | 3,839,200 |
| Jan 30, 2024 | 3.06 | 3.50 | 2.95 | 3.40 | 3.40 | 3,481,200 |
| Jan 29, 2024 | 2.68 | 3.22 | 2.63 | 3.05 | 3.05 | 3,313,800 |
| Jan 26, 2024 | 2.58 | 2.69 | 2.53 | 2.57 | 2.57 | 605,000 |
| Jan 25, 2024 | 2.73 | 2.75 | 2.50 | 2.57 | 2.57 | 974,300 |
| Jan 24, 2024 | 2.84 | 2.87 | 2.60 | 2.64 | 2.64 | 1,022,300 |
| Jan 23, 2024 | 2.80 | 2.95 | 2.66 | 2.77 | 2.77 | 1,464,100 |
| Jan 22, 2024 | 2.71 | 3.16 | 2.70 | 2.80 | 2.80 | 3,630,200 |
| Jan 19, 2024 | 2.56 | 2.63 | 2.49 | 2.61 | 2.61 | 783,900 |
| Jan 18, 2024 | 2.58 | 2.62 | 2.49 | 2.57 | 2.57 | 718,100 |
| Jan 17, 2024 | 2.51 | 2.68 | 2.48 | 2.59 | 2.59 | 1,016,700 |
| Jan 16, 2024 | 2.64 | 2.68 | 2.48 | 2.59 | 2.59 | 936,100 |
| Jan 12, 2024 | 2.41 | 2.78 | 2.40 | 2.56 | 2.56 | 1,831,300 |
| Jan 11, 2024 | 2.85 | 2.85 | 2.30 | 2.39 | 2.39 | 2,528,700 |
| Jan 10, 2024 | 2.35 | 3.12 | 2.32 | 2.83 | 2.83 | 4,874,700 |
| Jan 9, 2024 | 2.25 | 2.34 | 2.17 | 2.30 | 2.30 | 928,300 |
| Jan 8, 2024 | 2.35 | 2.42 | 2.20 | 2.29 | 2.29 | 1,431,600 |
| Jan 5, 2024 | 2.16 | 2.46 | 2.10 | 2.30 | 2.30 | 1,450,200 |
| Jan 4, 2024 | 2.25 | 2.37 | 2.09 | 2.11 | 2.11 | 1,203,000 |
| Jan 3, 2024 | 2.33 | 2.36 | 2.22 | 2.24 | 2.24 | 817,400 |
| Jan 2, 2024 | 2.63 | 2.64 | 2.35 | 2.36 | 2.36 | 914,400 |
| Dec 29, 2023 | 2.46 | 2.56 | 2.40 | 2.56 | 2.56 | 789,500 |
| Dec 28, 2023 | 2.50 | 2.51 | 2.35 | 2.43 | 2.43 | 921,300 |
| Dec 27, 2023 | 2.43 | 2.58 | 2.38 | 2.53 | 2.53 | 864,600 |
| Dec 26, 2023 | 2.54 | 2.54 | 2.23 | 2.43 | 2.43 | 1,132,300 |
| Dec 22, 2023 | 2.58 | 2.67 | 2.46 | 2.50 | 2.50 | 970,600 |
| Dec 21, 2023 | 2.63 | 2.82 | 2.48 | 2.56 | 2.56 | 1,317,400 |
| Dec 20, 2023 | 2.72 | 2.86 | 2.57 | 2.59 | 2.59 | 1,320,100 |
| Dec 19, 2023 | 2.81 | 2.82 | 2.62 | 2.74 | 2.74 | 845,000 |
| Dec 18, 2023 | 2.89 | 2.98 | 2.71 | 2.71 | 2.71 | 1,154,900 |
| Dec 15, 2023 | 2.97 | 3.08 | 2.80 | 2.80 | 2.80 | 694,600 |
| Dec 14, 2023 | 3.04 | 3.04 | 2.83 | 2.88 | 2.88 | 525,400 |
| Dec 13, 2023 | 2.91 | 2.99 | 2.76 | 2.90 | 2.90 | 459,200 |
| Dec 12, 2023 | 3.01 | 3.07 | 2.81 | 2.86 | 2.86 | 396,600 |
| Dec 11, 2023 | 3.16 | 3.16 | 2.94 | 3.01 | 3.01 | 397,300 |
| Dec 8, 2023 | 3.22 | 3.22 | 3.02 | 3.06 | 3.06 | 338,600 |
| Dec 7, 2023 | 3.28 | 3.38 | 3.09 | 3.18 | 3.18 | 364,200 |
| Dec 6, 2023 | 3.23 | 3.29 | 3.10 | 3.24 | 3.24 | 190,500 |
| Dec 5, 2023 | 3.30 | 3.44 | 3.07 | 3.13 | 3.13 | 330,300 |
| Dec 4, 2023 | 3.00 | 3.56 | 2.98 | 3.33 | 3.33 | 1,239,900 |
Related Tickers
RKLB Rocket Lab USA, Inc.
27.53
+0.91%
ACHR Archer Aviation Inc.
8.90
-7.00%
RDW Redwire Corporation
15.05
+7.82%
PL Planet Labs PBC
4.3100
+9.67%
PRZO ParaZero Technologies Ltd.
1.9099
+54.02%
SPCE Virgin Galactic Holdings, Inc.
7.52
+3.01%
BA The Boeing Company
156.85
+0.91%
LMT Lockheed Martin Corporation
524.93
-0.22%
AVAV AeroVironment, Inc.
195.45
+0.49%
AXON Axon Enterprise, Inc.
647.14
+0.03%