Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.7500
-0.2300
(-5.78%)
At close: March 28 at 4:00:02 PM EDT
3.7600
+0.01
+(0.27%)
After hours: March 28 at 7:59:59 PM EDT
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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.9000 | 3.9300 | 3.7300 | 3.7500 | 3.7500 | 78,777,200 |
| Mar 27, 2025 | 3.9000 | 4.0300 | 3.8800 | 3.9800 | 3.9800 | 156,708,300 |
| Mar 26, 2025 | 4.3700 | 4.4200 | 4.1800 | 4.2200 | 4.2200 | 62,695,600 |
| Mar 25, 2025 | 4.3300 | 4.4800 | 4.3000 | 4.3900 | 4.3900 | 38,082,100 |
| Mar 24, 2025 | 4.4000 | 4.4800 | 4.3400 | 4.3800 | 4.3800 | 59,178,000 |
| Mar 21, 2025 | 4.4800 | 4.6200 | 4.3600 | 4.5000 | 4.5000 | 82,883,000 |
| Mar 20, 2025 | 4.9800 | 4.9800 | 4.7000 | 4.7100 | 4.7100 | 79,242,700 |
| Mar 19, 2025 | 5.2000 | 5.2500 | 5.1000 | 5.1700 | 5.1700 | 38,703,300 |
| Mar 18, 2025 | 5.2800 | 5.3300 | 5.0600 | 5.1900 | 5.1900 | 79,321,100 |
| Mar 17, 2025 | 4.9000 | 5.0600 | 4.8600 | 5.0300 | 5.0300 | 38,063,500 |
| Mar 14, 2025 | 4.8600 | 5.0600 | 4.8300 | 4.9000 | 4.9000 | 53,620,000 |
| Mar 13, 2025 | 5.0000 | 5.0100 | 4.6500 | 4.7300 | 4.7300 | 64,247,000 |
| Mar 12, 2025 | 5.0600 | 5.4900 | 5.0400 | 5.1000 | 5.1000 | 87,317,700 |
| Mar 11, 2025 | 4.7500 | 5.3300 | 4.7200 | 5.2200 | 5.2200 | 162,169,100 |
| Mar 10, 2025 | 4.3900 | 4.6800 | 4.3900 | 4.4600 | 4.4600 | 66,742,300 |
| Mar 7, 2025 | 4.2700 | 4.4900 | 4.2500 | 4.4700 | 4.4700 | 45,986,500 |
| Mar 6, 2025 | 4.3300 | 4.3800 | 4.2100 | 4.2400 | 4.2400 | 44,428,700 |
| Mar 5, 2025 | 4.3200 | 4.4200 | 4.2700 | 4.3500 | 4.3500 | 48,201,100 |
| Mar 4, 2025 | 4.1800 | 4.3000 | 4.1000 | 4.2200 | 4.2200 | 41,666,800 |
| Mar 3, 2025 | 4.4900 | 4.5600 | 4.2000 | 4.2300 | 4.2300 | 80,304,000 |
| Feb 28, 2025 | 4.5500 | 4.6700 | 4.4300 | 4.6300 | 4.6300 | 60,898,600 |
| Feb 27, 2025 | 4.6700 | 5.1300 | 4.6400 | 4.7900 | 4.7900 | 134,805,400 |
| Feb 26, 2025 | 4.3800 | 4.7600 | 4.3700 | 4.7200 | 4.7200 | 121,284,300 |
| Feb 25, 2025 | 4.4600 | 4.5000 | 4.2500 | 4.2700 | 4.2700 | 49,948,700 |
| Feb 24, 2025 | 4.4400 | 4.4600 | 4.3500 | 4.3600 | 4.3600 | 37,454,200 |
| Feb 21, 2025 | 4.4700 | 4.6900 | 4.4200 | 4.4400 | 4.4400 | 101,148,600 |
| Feb 20, 2025 | 4.4500 | 4.5200 | 4.3000 | 4.3700 | 4.3700 | 39,236,400 |
| Feb 19, 2025 | 4.4000 | 4.5200 | 4.3700 | 4.3900 | 4.3900 | 74,651,800 |
| Feb 18, 2025 | 4.4900 | 4.5000 | 4.3500 | 4.3600 | 4.3600 | 43,222,800 |
| Feb 14, 2025 | 4.3500 | 4.5500 | 4.3200 | 4.4400 | 4.4400 | 54,299,000 |
| Feb 13, 2025 | 4.1700 | 4.2900 | 4.1600 | 4.2600 | 4.2600 | 51,756,300 |
| Feb 12, 2025 | 4.0800 | 4.2200 | 4.0500 | 4.2100 | 4.2100 | 73,192,500 |
| Feb 11, 2025 | 4.2100 | 4.2100 | 4.0300 | 4.0400 | 4.0400 | 69,228,700 |
| Feb 10, 2025 | 4.3200 | 4.3500 | 4.2400 | 4.3300 | 4.3300 | 28,705,400 |
| Feb 7, 2025 | 4.2800 | 4.3300 | 4.1900 | 4.2400 | 4.2400 | 37,198,200 |
| Feb 6, 2025 | 4.2400 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 31,997,700 |
| Feb 5, 2025 | 4.2600 | 4.2900 | 4.1800 | 4.2000 | 4.2000 | 35,838,100 |
| Feb 4, 2025 | 4.3700 | 4.5000 | 4.3600 | 4.3900 | 4.3900 | 44,232,100 |
| Feb 3, 2025 | 4.1700 | 4.3900 | 4.1100 | 4.2800 | 4.2800 | 63,162,700 |
| Jan 31, 2025 | 4.4300 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | 37,501,700 |
| Jan 30, 2025 | 4.2700 | 4.4700 | 4.2700 | 4.4400 | 4.4400 | 49,084,900 |
| Jan 29, 2025 | 4.3200 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 24,440,700 |
| Jan 28, 2025 | 4.2700 | 4.3300 | 4.1700 | 4.3200 | 4.3200 | 37,121,700 |
| Jan 27, 2025 | 4.3200 | 4.4200 | 4.2500 | 4.2700 | 4.2700 | 51,189,500 |
| Jan 24, 2025 | 4.1900 | 4.3500 | 4.1400 | 4.2900 | 4.2900 | 40,544,500 |
| Jan 23, 2025 | 4.2200 | 4.2200 | 4.0900 | 4.1300 | 4.1300 | 33,088,000 |
| Jan 22, 2025 | 4.1700 | 4.3600 | 4.1300 | 4.2800 | 4.2800 | 39,859,000 |
| Jan 21, 2025 | 4.3500 | 4.3800 | 4.1700 | 4.1800 | 4.1800 | 38,457,500 |
| Jan 17, 2025 | 4.2100 | 4.4200 | 4.1900 | 4.3600 | 4.3600 | 50,447,600 |
| Jan 16, 2025 | 4.1000 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 28,870,100 |
| Jan 15, 2025 | 4.1100 | 4.1400 | 4.0200 | 4.1000 | 4.1000 | 32,661,000 |
| Jan 14, 2025 | 4.1400 | 4.2000 | 4.0200 | 4.0800 | 4.0800 | 32,476,600 |
| Jan 13, 2025 | 4.1200 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 36,105,400 |
| Jan 10, 2025 | 4.2500 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 41,829,000 |
| Jan 8, 2025 | 4.4000 | 4.4100 | 4.2600 | 4.3200 | 4.3200 | 49,570,100 |
| Jan 7, 2025 | 4.6300 | 4.6800 | 4.4500 | 4.5100 | 4.5100 | 61,962,000 |
| Jan 6, 2025 | 4.7600 | 4.9100 | 4.6700 | 4.7100 | 4.7100 | 53,340,700 |
| Jan 3, 2025 | 4.5200 | 4.6600 | 4.4600 | 4.6300 | 4.6300 | 35,597,900 |
| Jan 2, 2025 | 4.4200 | 4.7300 | 4.3600 | 4.5500 | 4.5500 | 63,007,700 |
| Dec 31, 2024 | 4.4300 | 4.5600 | 4.3500 | 4.3600 | 4.3600 | 39,899,700 |
| Dec 30, 2024 | 4.4300 | 4.4700 | 4.3300 | 4.3800 | 4.3800 | 36,562,600 |
| Dec 27, 2024 | 4.6400 | 4.6500 | 4.4800 | 4.4800 | 4.4800 | 41,203,600 |
| Dec 26, 2024 | 4.6300 | 4.8300 | 4.6100 | 4.6900 | 4.6900 | 33,687,400 |
| Dec 24, 2024 | 4.5100 | 4.6800 | 4.5100 | 4.6200 | 4.6200 | 24,244,400 |
| Dec 23, 2024 | 4.5000 | 4.5500 | 4.4700 | 4.4800 | 4.4800 | 32,756,000 |
| Dec 20, 2024 | 4.4800 | 4.6100 | 4.4200 | 4.5400 | 4.5400 | 36,765,600 |
| Dec 19, 2024 | 4.4000 | 4.5100 | 4.3700 | 4.4000 | 4.4000 | 27,936,400 |
| Dec 18, 2024 | 4.5500 | 4.5700 | 4.2800 | 4.3200 | 4.3200 | 45,533,900 |
| Dec 17, 2024 | 4.4000 | 4.6200 | 4.3900 | 4.5400 | 4.5400 | 39,286,600 |
| Dec 16, 2024 | 4.4700 | 4.5700 | 4.4000 | 4.4200 | 4.4200 | 36,537,700 |
| Dec 13, 2024 | 4.5300 | 4.5500 | 4.4500 | 4.5100 | 4.5100 | 31,903,300 |
| Dec 12, 2024 | 4.6000 | 4.6500 | 4.4900 | 4.5900 | 4.5900 | 47,028,900 |
| Dec 11, 2024 | 4.7800 | 4.8000 | 4.5700 | 4.6700 | 4.6700 | 55,104,400 |
| Dec 10, 2024 | 4.9500 | 5.0200 | 4.7500 | 4.7700 | 4.7700 | 64,769,700 |
| Dec 9, 2024 | 4.9400 | 5.3600 | 4.9300 | 5.1800 | 5.1800 | 123,185,700 |
| Dec 6, 2024 | 4.7000 | 4.7100 | 4.5600 | 4.6100 | 4.6100 | 44,028,300 |
| Dec 5, 2024 | 4.6500 | 4.7700 | 4.6000 | 4.6100 | 4.6100 | 86,599,500 |
| Dec 4, 2024 | 4.6700 | 4.7400 | 4.5200 | 4.6000 | 4.6000 | 47,932,700 |
| Dec 3, 2024 | 4.4100 | 4.8300 | 4.4000 | 4.6400 | 4.6400 | 79,059,800 |
| Dec 2, 2024 | 4.4900 | 4.6100 | 4.3600 | 4.4000 | 4.4000 | 40,711,200 |
| Nov 29, 2024 | 4.3800 | 4.5300 | 4.3600 | 4.4800 | 4.4800 | 29,218,200 |
| Nov 27, 2024 | 4.4400 | 4.4500 | 4.2800 | 4.3800 | 4.3800 | 45,474,500 |
| Nov 26, 2024 | 4.6000 | 4.6100 | 4.3100 | 4.3100 | 4.3100 | 71,245,200 |
| Nov 25, 2024 | 4.7900 | 4.8600 | 4.6400 | 4.6700 | 4.6700 | 54,234,900 |
| Nov 22, 2024 | 4.6000 | 4.9200 | 4.5900 | 4.8400 | 4.8400 | 66,538,400 |
| Nov 21, 2024 | 4.5800 | 4.8100 | 4.5000 | 4.7000 | 4.7000 | 54,962,300 |
| Nov 20, 2024 | 4.4100 | 4.8400 | 4.3100 | 4.6500 | 4.6500 | 92,292,300 |
| Nov 19, 2024 | 4.7500 | 4.7500 | 4.4800 | 4.6300 | 4.6300 | 81,563,500 |
| Nov 18, 2024 | 4.6100 | 4.7500 | 4.5500 | 4.6700 | 4.6700 | 47,955,700 |
| Nov 15, 2024 | 4.4400 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 46,287,400 |
| Nov 14, 2024 | 4.5700 | 4.6500 | 4.4300 | 4.4300 | 4.4300 | 39,880,900 |
| Nov 13, 2024 | 4.6600 | 4.6900 | 4.5600 | 4.6100 | 4.6100 | 45,111,300 |
| Nov 12, 2024 | 4.8800 | 4.8800 | 4.5800 | 4.5800 | 4.5800 | 86,695,700 |
| Nov 11, 2024 | 5.1800 | 5.2300 | 5.0000 | 5.0600 | 5.0600 | 51,270,600 |
| Nov 8, 2024 | 5.1600 | 5.2000 | 5.0100 | 5.0900 | 5.0900 | 57,885,300 |
| Nov 7, 2024 | 5.2300 | 5.3500 | 5.1300 | 5.3100 | 5.3100 | 56,496,100 |
| Nov 6, 2024 | 5.0000 | 5.1800 | 4.8600 | 5.0000 | 5.0000 | 81,290,900 |
| Nov 5, 2024 | 5.2800 | 5.3800 | 5.2200 | 5.2800 | 5.2800 | 32,012,100 |
| Nov 4, 2024 | 5.1300 | 5.3000 | 5.1200 | 5.1400 | 5.1400 | 36,745,800 |
| Nov 1, 2024 | 5.1400 | 5.1900 | 5.0000 | 5.1000 | 5.1000 | 43,951,800 |
| Oct 31, 2024 | 5.3000 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 50,277,400 |
| Oct 30, 2024 | 5.4400 | 5.4400 | 5.3000 | 5.3500 | 5.3500 | 57,415,100 |
| Oct 29, 2024 | 5.9000 | 5.9100 | 5.5900 | 5.6000 | 5.6000 | 64,407,100 |
| Oct 28, 2024 | 5.3800 | 6.0300 | 5.3700 | 5.8100 | 5.8100 | 109,992,400 |
| Oct 25, 2024 | 5.0600 | 5.3500 | 5.0100 | 5.2600 | 5.2600 | 67,917,100 |
| Oct 24, 2024 | 5.1500 | 5.1600 | 4.9600 | 4.9800 | 4.9800 | 49,328,700 |
| Oct 23, 2024 | 5.2200 | 5.2900 | 5.1500 | 5.1900 | 5.1900 | 36,170,900 |
| Oct 22, 2024 | 5.1600 | 5.3500 | 5.1500 | 5.2300 | 5.2300 | 38,285,800 |
| Oct 21, 2024 | 5.0900 | 5.2700 | 5.0500 | 5.1400 | 5.1400 | 35,255,300 |
| Oct 18, 2024 | 5.4600 | 5.4900 | 5.1800 | 5.2200 | 5.2200 | 66,972,500 |
| Oct 17, 2024 | 5.3600 | 5.3600 | 5.0500 | 5.1500 | 5.1500 | 74,651,600 |
| Oct 16, 2024 | 5.6600 | 5.6900 | 5.4800 | 5.5100 | 5.5100 | 46,932,600 |
| Oct 15, 2024 | 5.6100 | 5.8100 | 5.5500 | 5.6200 | 5.6200 | 67,585,800 |
| Oct 14, 2024 | 6.0600 | 6.1800 | 5.7600 | 5.7900 | 5.7900 | 80,930,100 |
| Oct 11, 2024 | 6.0600 | 6.3000 | 6.0300 | 6.2400 | 6.2400 | 42,897,900 |
| Oct 10, 2024 | 6.2300 | 6.3500 | 6.1300 | 6.2200 | 6.2200 | 47,902,300 |
| Oct 9, 2024 | 6.0800 | 6.4500 | 5.9800 | 6.2900 | 6.2900 | 70,071,100 |
| Oct 8, 2024 | 6.2600 | 6.4000 | 6.1100 | 6.2400 | 6.2400 | 82,359,200 |
| Oct 7, 2024 | 6.8100 | 6.9300 | 6.5600 | 6.7900 | 6.7900 | 78,405,000 |
| Oct 4, 2024 | 6.7200 | 6.8000 | 6.4000 | 6.7700 | 6.7700 | 91,621,900 |
| Oct 3, 2024 | 6.8600 | 6.9900 | 6.6700 | 6.7000 | 6.7000 | 99,136,000 |
| Oct 2, 2024 | 7.2400 | 7.3800 | 6.8200 | 7.2100 | 7.2100 | 135,598,100 |
| Oct 1, 2024 | 6.9000 | 7.0800 | 6.4400 | 7.0300 | 7.0300 | 146,968,900 |
| Sep 30, 2024 | 7.7000 | 7.7100 | 6.6600 | 6.6800 | 6.6800 | 213,140,800 |
| Sep 27, 2024 | 6.0100 | 6.6600 | 5.9900 | 6.5200 | 6.5200 | 180,982,100 |
| Sep 26, 2024 | 6.0000 | 6.2000 | 5.7000 | 5.7800 | 5.7800 | 139,473,600 |
| Sep 25, 2024 | 5.7000 | 5.8400 | 5.5700 | 5.6500 | 5.6500 | 72,687,400 |
| Sep 24, 2024 | 5.7600 | 5.9600 | 5.6100 | 5.9400 | 5.9400 | 116,346,100 |
| Sep 23, 2024 | 5.2000 | 5.5600 | 5.0500 | 5.3200 | 5.3200 | 66,291,800 |
| Sep 20, 2024 | 5.3400 | 5.5400 | 5.2100 | 5.2800 | 5.2800 | 53,489,100 |
| Sep 19, 2024 | 5.2500 | 5.4000 | 4.9700 | 5.4000 | 5.4000 | 93,014,300 |
| Sep 18, 2024 | 5.4500 | 5.4800 | 5.0100 | 5.0200 | 5.0200 | 65,049,700 |
| Sep 17, 2024 | 5.4500 | 5.7000 | 5.4000 | 5.4100 | 5.4100 | 41,732,900 |
| Sep 16, 2024 | 5.5400 | 5.5500 | 5.3800 | 5.4000 | 5.4000 | 37,580,100 |
| Sep 13, 2024 | 5.2200 | 5.5700 | 5.1900 | 5.5500 | 5.5500 | 64,294,400 |
| Sep 12, 2024 | 5.5400 | 5.5400 | 5.1000 | 5.2800 | 5.2800 | 71,034,900 |
| Sep 11, 2024 | 5.5100 | 5.6600 | 5.4300 | 5.6000 | 5.6000 | 51,390,500 |
| Sep 10, 2024 | 5.4300 | 5.5000 | 5.3200 | 5.4800 | 5.4800 | 58,595,000 |
| Sep 9, 2024 | 4.8800 | 5.6100 | 4.7600 | 5.5700 | 5.5700 | 125,459,100 |
| Sep 6, 2024 | 4.9400 | 5.1800 | 4.9000 | 5.0200 | 5.0200 | 105,245,000 |
| Sep 5, 2024 | 4.4100 | 4.8500 | 4.2700 | 4.8500 | 4.8500 | 110,271,900 |
| Sep 4, 2024 | 4.2300 | 4.2900 | 4.1800 | 4.2400 | 4.2400 | 49,161,900 |
| Sep 3, 2024 | 3.9800 | 4.1800 | 3.9600 | 4.1500 | 4.1500 | 52,928,200 |
| Aug 30, 2024 | 4.1900 | 4.2100 | 4.0000 | 4.0400 | 4.0400 | 65,991,100 |
| Aug 29, 2024 | 3.8300 | 3.9700 | 3.7600 | 3.9400 | 3.9400 | 45,246,800 |
| Aug 28, 2024 | 3.9600 | 4.0000 | 3.6800 | 3.7000 | 3.7000 | 62,882,000 |
| Aug 27, 2024 | 4.0800 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 24,654,700 |
| Aug 26, 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 25,776,200 |
| Aug 23, 2024 | 4.0300 | 4.1300 | 3.9900 | 4.0800 | 4.0800 | 25,913,400 |
| Aug 22, 2024 | 4.0100 | 4.0500 | 3.9200 | 3.9900 | 3.9900 | 25,826,800 |
| Aug 21, 2024 | 3.9300 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 25,739,200 |
| Aug 20, 2024 | 4.1200 | 4.1700 | 3.8300 | 3.8500 | 3.8500 | 43,921,600 |
| Aug 19, 2024 | 4.0300 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 23,455,100 |
| Aug 16, 2024 | 3.8400 | 3.9800 | 3.8300 | 3.9500 | 3.9500 | 28,728,700 |
| Aug 15, 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8300 | 3.8300 | 28,523,100 |
| Aug 14, 2024 | 3.9200 | 3.9300 | 3.7100 | 3.7200 | 3.7200 | 37,694,800 |
| Aug 13, 2024 | 3.7700 | 3.9100 | 3.7600 | 3.8900 | 3.8900 | 29,584,600 |
| Aug 12, 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 20,645,500 |
| Aug 9, 2024 | 3.8000 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 25,866,100 |
| Aug 8, 2024 | 3.7300 | 3.8900 | 3.6300 | 3.8200 | 3.8200 | 35,671,000 |
| Aug 7, 2024 | 3.8100 | 3.9100 | 3.6700 | 3.6700 | 3.6700 | 33,486,300 |
| Aug 6, 2024 | 3.9000 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 37,777,500 |
| Aug 5, 2024 | 3.7400 | 3.9700 | 3.6600 | 3.8900 | 3.8900 | 53,237,000 |
| Aug 2, 2024 | 3.9500 | 4.2500 | 3.9300 | 4.0500 | 4.0500 | 39,936,800 |
| Aug 1, 2024 | 4.4500 | 4.4500 | 3.9900 | 4.0600 | 4.0600 | 88,261,500 |
| Jul 31, 2024 | 4.5000 | 4.6200 | 4.4300 | 4.4400 | 4.4400 | 33,546,800 |
| Jul 30, 2024 | 4.3400 | 4.4400 | 4.3100 | 4.4200 | 4.4200 | 41,983,800 |
| Jul 29, 2024 | 4.4400 | 4.4700 | 4.3000 | 4.3900 | 4.3900 | 33,918,300 |
| Jul 26, 2024 | 4.3100 | 4.4300 | 4.2400 | 4.4300 | 4.4300 | 32,103,400 |
| Jul 25, 2024 | 4.3900 | 4.4400 | 4.2700 | 4.2700 | 4.2700 | 40,111,300 |
| Jul 24, 2024 | 4.3900 | 4.4200 | 4.2600 | 4.3000 | 4.3000 | 43,266,700 |
| Jul 23, 2024 | 4.5800 | 4.6000 | 4.4700 | 4.4800 | 4.4800 | 37,498,700 |
| Jul 22, 2024 | 4.6300 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 34,131,500 |
| Jul 19, 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4600 | 4.4600 | 22,403,600 |
| Jul 18, 2024 | 4.6300 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 36,332,700 |
| Jul 17, 2024 | 4.8300 | 4.8700 | 4.5500 | 4.5900 | 4.5900 | 54,980,500 |
| Jul 16, 2024 | 4.6200 | 4.9200 | 4.6200 | 4.9000 | 4.9000 | 50,004,800 |
| Jul 15, 2024 | 4.8100 | 4.8100 | 4.5300 | 4.6300 | 4.6300 | 58,503,300 |
| Jul 12, 2024 | 4.7100 | 4.9200 | 4.7000 | 4.8700 | 4.8700 | 51,797,700 |
| Jul 11, 2024 | 4.7900 | 4.8000 | 4.6000 | 4.6800 | 4.6800 | 56,422,800 |
| Jul 10, 2024 | 4.5100 | 4.7700 | 4.5000 | 4.6200 | 4.6200 | 43,456,600 |
| Jul 9, 2024 | 4.4700 | 4.5400 | 4.4200 | 4.5000 | 4.5000 | 26,805,400 |
| Jul 8, 2024 | 4.5400 | 4.6100 | 4.4400 | 4.4600 | 4.4600 | 39,272,500 |
| Jul 5, 2024 | 4.7200 | 4.7500 | 4.4100 | 4.6200 | 4.6200 | 61,604,000 |
| Jul 3, 2024 | 4.5900 | 5.0400 | 4.5900 | 4.8700 | 4.8700 | 72,459,800 |
| Jul 2, 2024 | 4.4500 | 4.5400 | 4.3800 | 4.5300 | 4.5300 | 35,412,300 |
| Jul 1, 2024 | 4.3500 | 4.5100 | 4.2500 | 4.4400 | 4.4400 | 55,633,200 |
| Jun 28, 2024 | 4.3500 | 4.3600 | 4.1400 | 4.1600 | 4.1600 | 47,669,500 |
| Jun 27, 2024 | 4.5700 | 4.5800 | 4.3700 | 4.3900 | 4.3900 | 37,306,100 |
| Jun 26, 2024 | 4.3800 | 4.6800 | 4.3400 | 4.6400 | 4.6400 | 53,248,100 |
| Jun 25, 2024 | 4.4000 | 4.4300 | 4.3200 | 4.3700 | 4.3700 | 23,318,400 |
| Jun 24, 2024 | 4.3000 | 4.5300 | 4.2900 | 4.4400 | 4.4400 | 28,749,700 |
| Jun 21, 2024 | 4.3100 | 4.3500 | 4.2400 | 4.3000 | 4.3000 | 22,036,700 |
| Jun 20, 2024 | 4.3700 | 4.4500 | 4.2500 | 4.3300 | 4.3300 | 28,737,200 |
| Jun 18, 2024 | 4.3600 | 4.4700 | 4.3200 | 4.4300 | 4.4300 | 28,884,900 |
| Jun 17, 2024 | 4.3200 | 4.4800 | 4.2400 | 4.4300 | 4.4300 | 31,751,400 |
| Jun 14, 2024 | 4.3600 | 4.3800 | 4.2900 | 4.3300 | 4.3300 | 23,557,000 |
| Jun 13, 2024 | 4.4700 | 4.6100 | 4.4000 | 4.4100 | 4.4100 | 27,306,300 |
| Jun 12, 2024 | 4.4700 | 4.6300 | 4.3100 | 4.4500 | 4.4500 | 62,311,400 |
| Jun 11, 2024 | 4.7900 | 4.8000 | 4.3500 | 4.4600 | 4.4600 | 66,199,200 |
| Jun 10, 2024 | 4.8200 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 38,316,300 |
| Jun 7, 2024 | 4.8200 | 4.9600 | 4.8000 | 4.8300 | 4.8300 | 34,658,600 |
| Jun 6, 2024 | 4.9500 | 5.0000 | 4.7400 | 4.9100 | 4.9100 | 84,453,800 |
| Jun 5, 2024 | 5.3300 | 5.3500 | 5.1500 | 5.2700 | 5.2700 | 49,656,100 |
| Jun 4, 2024 | 5.3100 | 5.3700 | 5.2000 | 5.2100 | 5.2100 | 29,404,500 |
| Jun 3, 2024 | 5.5400 | 5.6300 | 5.2100 | 5.3400 | 5.3400 | 53,566,700 |
| May 31, 2024 | 5.2700 | 5.5200 | 5.2600 | 5.3900 | 5.3900 | 63,176,600 |
| May 30, 2024 | 4.9500 | 5.4400 | 4.9300 | 5.4000 | 5.4000 | 69,440,000 |
| May 29, 2024 | 4.8300 | 5.0000 | 4.8100 | 4.9300 | 4.9300 | 37,706,200 |
| May 28, 2024 | 4.9700 | 5.0100 | 4.8300 | 4.9000 | 4.9000 | 46,519,700 |
| May 24, 2024 | 4.8100 | 4.9200 | 4.7700 | 4.8300 | 4.8300 | 32,225,400 |
| May 23, 2024 | 5.1200 | 5.1300 | 4.7100 | 4.8000 | 4.8000 | 79,112,800 |
| May 22, 2024 | 5.2600 | 5.3100 | 5.1400 | 5.2400 | 5.2400 | 36,743,200 |
| May 21, 2024 | 5.1900 | 5.5400 | 5.1400 | 5.2500 | 5.2500 | 75,042,200 |
| May 20, 2024 | 5.2500 | 5.3200 | 5.1000 | 5.2200 | 5.2200 | 47,706,100 |
| May 17, 2024 | 5.2800 | 5.3900 | 5.0400 | 5.2800 | 5.2800 | 58,708,400 |
| May 16, 2024 | 5.3700 | 5.4600 | 5.2200 | 5.2600 | 5.2600 | 41,788,900 |
| May 15, 2024 | 6.0000 | 6.0500 | 5.2100 | 5.3300 | 5.3300 | 112,034,600 |
| May 14, 2024 | 5.5100 | 5.8500 | 5.4600 | 5.7900 | 5.7900 | 80,661,000 |
| May 13, 2024 | 5.2000 | 5.6600 | 5.1600 | 5.4100 | 5.4100 | 76,621,100 |
| May 10, 2024 | 5.2800 | 5.3500 | 5.0300 | 5.0700 | 5.0700 | 49,019,600 |
| May 9, 2024 | 5.3700 | 5.4100 | 5.2300 | 5.3300 | 5.3300 | 34,679,700 |
| May 8, 2024 | 5.2500 | 5.2800 | 5.1100 | 5.2200 | 5.2200 | 54,908,700 |
| May 7, 2024 | 5.5400 | 5.8300 | 5.4600 | 5.5100 | 5.5100 | 43,754,100 |
| May 6, 2024 | 5.7500 | 6.0400 | 5.5700 | 5.6900 | 5.6900 | 75,633,400 |
| May 3, 2024 | 5.5300 | 5.5800 | 5.3300 | 5.5700 | 5.5700 | 54,697,700 |
| May 2, 2024 | 5.6100 | 5.6700 | 5.1700 | 5.5900 | 5.5900 | 99,532,800 |
| May 1, 2024 | 4.7600 | 5.4400 | 4.7400 | 5.2700 | 5.2700 | 147,465,600 |
| Apr 30, 2024 | 4.7000 | 4.7500 | 4.5100 | 4.7200 | 4.7200 | 52,936,200 |
| Apr 29, 2024 | 4.6700 | 4.6800 | 4.4700 | 4.6000 | 4.6000 | 56,096,000 |
| Apr 26, 2024 | 4.4300 | 4.5400 | 4.3900 | 4.4900 | 4.4900 | 59,264,500 |
| Apr 25, 2024 | 4.0500 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 25,888,400 |
| Apr 24, 2024 | 4.1500 | 4.2200 | 4.0500 | 4.1500 | 4.1500 | 34,562,000 |
| Apr 23, 2024 | 3.9900 | 4.1300 | 3.9800 | 4.0100 | 4.0100 | 41,987,800 |
| Apr 22, 2024 | 3.6800 | 4.0500 | 3.6100 | 4.0000 | 4.0000 | 60,179,600 |
| Apr 19, 2024 | 3.8600 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 35,465,400 |
| Apr 18, 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0000 | 4.0000 | 38,392,100 |
| Apr 17, 2024 | 3.8700 | 3.9600 | 3.8400 | 3.9100 | 3.9100 | 38,767,000 |
| Apr 16, 2024 | 3.7500 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 42,222,200 |
| Apr 15, 2024 | 4.1900 | 4.1900 | 3.8200 | 3.8900 | 3.8900 | 70,661,300 |
| Apr 12, 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1100 | 4.1100 | 74,700,300 |
| Apr 11, 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4600 | 4.4600 | 39,040,200 |
| Apr 10, 2024 | 4.5800 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 32,568,000 |
| Apr 9, 2024 | 4.4300 | 4.7900 | 4.4200 | 4.7100 | 4.7100 | 76,666,000 |
| Apr 8, 2024 | 4.4100 | 4.5300 | 4.3700 | 4.3700 | 4.3700 | 47,453,500 |
| Apr 5, 2024 | 4.5000 | 4.5800 | 4.3800 | 4.3900 | 4.3900 | 42,834,900 |
| Apr 4, 2024 | 4.5500 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 53,856,500 |
| Apr 3, 2024 | 4.4600 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 33,078,500 |
| Apr 2, 2024 | 4.4700 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 38,932,700 |
| Apr 1, 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6400 | 4.6400 | 42,632,700 |
Related Tickers
XPEV XPeng Inc.
19.70
-2.48%
RIVN Rivian Automotive, Inc.
12.41
-4.69%
LCID Lucid Group, Inc.
2.3200
-4.13%
F Ford Motor Company
9.72
-1.82%
GM General Motors Company
46.68
-1.10%
BYDDY BYD Company Limited
104.00
-1.98%
LI Li Auto Inc.
25.52
-2.37%
MULN Mullen Automotive, Inc.
0.1150
-28.12%
TSLA Tesla, Inc.
263.55
-3.51%
STLA Stellantis N.V.
11.33
-4.06%