3.3785
-0.4615
(-12.02%)
As of 3:37:23 PM EDT. 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.7201 | 3.7844 | 3.3300 | 3.3785 | 3.3785 | 59,118 |
| Apr 16, 2025 | 4.2400 | 4.2750 | 3.7350 | 3.8400 | 3.8400 | 55,500 |
| Apr 15, 2025 | 4.3700 | 4.4650 | 4.0300 | 4.2100 | 4.2100 | 99,600 |
| Apr 14, 2025 | 4.5800 | 4.7000 | 4.2750 | 4.5900 | 4.5900 | 92,500 |
| Apr 11, 2025 | 5.0300 | 5.1000 | 4.5120 | 4.5400 | 4.5400 | 104,900 |
| Apr 10, 2025 | 4.8600 | 5.8000 | 4.8500 | 5.1100 | 5.1100 | 237,600 |
| Apr 9, 2025 | 4.6300 | 5.6500 | 4.5100 | 4.9700 | 4.9700 | 403,200 |
| Apr 8, 2025 | 5.6400 | 7.7000 | 4.7200 | 5.1100 | 5.1100 | 6,878,200 |
| Apr 7, 2025 | 3.8500 | 5.4000 | 3.7900 | 4.8900 | 4.8900 | 1,396,200 |
| Apr 4, 2025 | 1:10 Stock Splits | |||||
| Apr 4, 2025 | 3.2100 | 6.8000 | 3.0500 | 4.9300 | 4.9300 | 1,275,500 |
| Apr 3, 2025 | 3.8000 | 4.0500 | 3.3500 | 3.4700 | 3.4700 | 90,880 |
| Apr 2, 2025 | 4.5100 | 5.8000 | 2.4100 | 4.3000 | 4.3000 | 454,840 |
| Apr 1, 2025 | 4.8400 | 4.9000 | 4.3100 | 4.7000 | 4.7000 | 43,290 |
| Mar 31, 2025 | 4.7000 | 4.7500 | 4.5600 | 4.6800 | 4.6800 | 26,220 |
| Mar 28, 2025 | 5.1900 | 5.2000 | 4.5600 | 4.7900 | 4.7900 | 35,730 |
| Mar 27, 2025 | 5.6100 | 5.7100 | 5.0200 | 5.1800 | 5.1800 | 52,840 |
| Mar 26, 2025 | 5.7800 | 5.8800 | 5.5000 | 5.6000 | 5.6000 | 18,190 |
| Mar 25, 2025 | 6.1000 | 6.1000 | 5.4000 | 5.8900 | 5.8900 | 51,880 |
| Mar 24, 2025 | 6.4300 | 6.5000 | 6.0000 | 6.1800 | 6.1800 | 54,530 |
| Mar 21, 2025 | 5.7000 | 6.4500 | 5.6000 | 6.4000 | 6.4000 | 85,130 |
| Mar 20, 2025 | 5.7100 | 6.0000 | 5.4200 | 5.5700 | 5.5700 | 32,910 |
| Mar 19, 2025 | 5.5900 | 6.0900 | 5.5000 | 5.7000 | 5.7000 | 42,600 |
| Mar 18, 2025 | 6.0000 | 6.0000 | 5.5500 | 5.6900 | 5.6900 | 58,490 |
| Mar 17, 2025 | 6.4000 | 6.5800 | 6.0000 | 6.0700 | 6.0700 | 36,830 |
| Mar 14, 2025 | 6.1000 | 6.9000 | 5.8200 | 6.3500 | 6.3500 | 35,360 |
| Mar 13, 2025 | 6.4000 | 6.4000 | 5.8000 | 6.0900 | 6.0900 | 36,620 |
| Mar 12, 2025 | 6.5000 | 6.6700 | 6.2000 | 6.3100 | 6.3100 | 46,070 |
| Mar 11, 2025 | 5.8000 | 8.1100 | 5.8000 | 6.6400 | 6.6400 | 228,480 |
| Mar 10, 2025 | 6.5600 | 6.7000 | 5.5900 | 5.8300 | 5.8300 | 97,570 |
| Mar 7, 2025 | 6.5600 | 8.2000 | 6.4600 | 6.5600 | 6.5600 | 153,090 |
| Mar 6, 2025 | 6.8000 | 9.6000 | 6.0500 | 6.7000 | 6.7000 | 929,140 |
| Mar 5, 2025 | 4.6000 | 7.7500 | 4.5100 | 6.6700 | 6.6700 | 1,067,050 |
| Mar 4, 2025 | 5.1000 | 5.2000 | 4.0400 | 4.6800 | 4.6800 | 233,250 |
| Mar 3, 2025 | 7.6000 | 7.7000 | 4.3000 | 5.6200 | 5.6200 | 286,990 |
| Feb 28, 2025 | 7.8500 | 7.9000 | 7.1000 | 7.6000 | 7.6000 | 183,020 |
| Feb 27, 2025 | 8.8000 | 8.8900 | 8.0500 | 8.3000 | 8.3000 | 119,160 |
| Feb 26, 2025 | 9.2000 | 9.4000 | 8.5000 | 8.7500 | 8.7500 | 162,000 |
| Feb 25, 2025 | 9.8000 | 10.0000 | 8.7000 | 9.1000 | 9.1000 | 287,780 |
| Feb 24, 2025 | 10.8000 | 10.9000 | 9.5300 | 10.3000 | 10.3000 | 292,310 |
| Feb 21, 2025 | 11.1000 | 11.6000 | 10.2000 | 11.2000 | 11.2000 | 559,730 |
| Feb 20, 2025 | 11.3000 | 11.9000 | 10.1000 | 10.2000 | 10.2000 | 1,334,950 |
| Feb 19, 2025 | 9.7900 | 10.5000 | 8.6000 | 10.5000 | 10.5000 | 631,680 |
| Feb 18, 2025 | 13.1000 | 14.2000 | 10.0000 | 10.5000 | 10.5000 | 3,722,110 |
| Feb 14, 2025 | 9.5000 | 11.2000 | 8.8900 | 10.5000 | 10.5000 | 771,310 |
| Feb 13, 2025 | 8.5000 | 8.7600 | 8.4000 | 8.5700 | 8.5700 | 58,440 |
| Feb 12, 2025 | 8.7800 | 8.9000 | 8.4000 | 8.6000 | 8.6000 | 44,480 |
| Feb 11, 2025 | 8.6400 | 9.0000 | 8.6000 | 8.6600 | 8.6600 | 52,840 |
| Feb 10, 2025 | 8.4000 | 9.4900 | 8.3500 | 8.8600 | 8.8600 | 121,330 |
| Feb 7, 2025 | 8.8000 | 9.0000 | 8.2900 | 8.4200 | 8.4200 | 67,440 |
| Feb 6, 2025 | 9.1000 | 9.3700 | 8.7100 | 8.9000 | 8.9000 | 73,600 |
| Feb 5, 2025 | 9.0000 | 9.2900 | 8.8000 | 9.0000 | 9.0000 | 41,020 |
| Feb 4, 2025 | 9.0000 | 9.8000 | 8.9000 | 9.1800 | 9.1800 | 117,460 |
| Feb 3, 2025 | 8.9000 | 9.7000 | 8.7000 | 9.4000 | 9.4000 | 119,480 |
| Jan 31, 2025 | 10.1000 | 10.1000 | 9.4500 | 9.5000 | 9.5000 | 56,110 |
| Jan 30, 2025 | 9.4200 | 10.5000 | 9.4200 | 10.1000 | 10.1000 | 177,040 |
| Jan 29, 2025 | 9.2000 | 11.2000 | 8.9000 | 9.5600 | 9.5600 | 494,600 |
| Jan 28, 2025 | 9.1700 | 9.2600 | 8.6100 | 8.9000 | 8.9000 | 65,600 |
| Jan 27, 2025 | 9.6000 | 9.8000 | 9.0000 | 9.2400 | 9.2400 | 127,210 |
| Jan 24, 2025 | 9.6000 | 11.7000 | 9.2000 | 9.9400 | 9.9400 | 520,870 |
| Jan 23, 2025 | 9.4000 | 10.1000 | 9.3000 | 9.7000 | 9.7000 | 149,190 |
| Jan 22, 2025 | 8.4200 | 11.0000 | 8.4000 | 10.4000 | 10.4000 | 495,020 |
| Jan 21, 2025 | 8.8000 | 9.2000 | 8.1500 | 8.8000 | 8.8000 | 160,000 |
| Jan 17, 2025 | 9.5000 | 10.0000 | 8.8000 | 9.4000 | 9.4000 | 338,760 |
| Jan 16, 2025 | 11.4000 | 12.5000 | 9.6000 | 10.4000 | 10.4000 | 5,447,480 |
| Jan 15, 2025 | 8.2000 | 9.9600 | 8.2000 | 8.9000 | 8.9000 | 594,140 |
| Jan 14, 2025 | 8.2000 | 8.7000 | 8.0000 | 8.2500 | 8.2500 | 45,270 |
| Jan 13, 2025 | 8.8900 | 9.0000 | 7.9000 | 8.2600 | 8.2600 | 144,850 |
| Jan 10, 2025 | 9.8000 | 10.0000 | 9.1300 | 9.4000 | 9.4000 | 108,550 |
| Jan 8, 2025 | 10.6000 | 10.7000 | 9.8000 | 10.1000 | 10.1000 | 125,720 |
| Jan 7, 2025 | 10.3000 | 11.6000 | 9.8100 | 10.8000 | 10.8000 | 179,190 |
| Jan 6, 2025 | 10.8000 | 10.8000 | 9.1500 | 9.7100 | 9.7100 | 189,580 |
| Jan 3, 2025 | 11.2000 | 11.5000 | 10.2000 | 10.8000 | 10.8000 | 132,140 |
| Jan 2, 2025 | 11.0000 | 12.4000 | 11.0000 | 11.6000 | 11.6000 | 231,680 |
| Dec 31, 2024 | 12.1000 | 12.1500 | 9.1000 | 11.6000 | 11.6000 | 351,040 |
| Dec 30, 2024 | 13.3000 | 13.9000 | 11.8000 | 12.1000 | 12.1000 | 391,920 |
| Dec 27, 2024 | 12.8000 | 14.3000 | 11.3000 | 12.4000 | 12.4000 | 611,230 |
| Dec 26, 2024 | 11.2000 | 14.5000 | 9.8000 | 12.1000 | 12.1000 | 2,140,380 |
| Dec 24, 2024 | 10.3000 | 10.3000 | 9.0000 | 9.5000 | 9.5000 | 137,490 |
| Dec 23, 2024 | 9.8800 | 10.9000 | 9.6000 | 10.3000 | 10.3000 | 165,000 |
| Dec 20, 2024 | 10.9000 | 11.5000 | 9.2900 | 9.6000 | 9.6000 | 267,520 |
| Dec 19, 2024 | 10.3000 | 22.0000 | 9.2000 | 11.0000 | 11.0000 | 2,577,320 |
| Dec 18, 2024 | 9.3000 | 10.8000 | 8.8000 | 9.0000 | 9.0000 | 815,920 |
| Dec 17, 2024 | 11.2000 | 11.2000 | 8.6000 | 10.0000 | 10.0000 | 230,400 |
| Dec 16, 2024 | 11.8000 | 14.7000 | 9.9000 | 11.5000 | 11.5000 | 558,320 |
| Dec 13, 2024 | 39.6000 | 41.1600 | 35.6000 | 35.7000 | 35.7000 | 2,740 |
| Dec 12, 2024 | 42.0000 | 42.0000 | 39.6000 | 40.2000 | 40.2000 | 3,390 |
| Dec 11, 2024 | 44.5000 | 44.5000 | 41.7000 | 41.7000 | 41.7000 | 2,060 |
| Dec 10, 2024 | 50.3000 | 50.4000 | 43.4000 | 44.5000 | 44.5000 | 2,700 |
| Dec 9, 2024 | 51.0000 | 51.4000 | 47.7700 | 50.1000 | 50.1000 | 890 |
| Dec 6, 2024 | 50.0000 | 52.0000 | 47.6500 | 50.4000 | 50.4000 | 1,270 |
| Dec 5, 2024 | 53.8000 | 55.9500 | 49.0000 | 50.3000 | 50.3000 | 4,550 |
| Dec 4, 2024 | 55.0000 | 57.0000 | 54.4800 | 56.0000 | 56.0000 | 720 |
| Dec 3, 2024 | 55.5000 | 56.8000 | 53.7500 | 54.9000 | 54.9000 | 2,910 |
| Dec 2, 2024 | 50.9000 | 58.0000 | 48.9000 | 54.0000 | 54.0000 | 8,490 |
| Nov 29, 2024 | 53.0000 | 53.3000 | 52.2000 | 53.0000 | 53.0000 | 1,750 |
| Nov 27, 2024 | 51.9000 | 54.0000 | 49.4000 | 53.4000 | 53.4000 | 2,670 |
| Nov 26, 2024 | 51.0000 | 52.0000 | 50.6500 | 51.3000 | 51.3000 | 960 |
| Nov 25, 2024 | 43.5000 | 54.1000 | 42.1000 | 50.7000 | 50.7000 | 11,430 |
| Nov 22, 2024 | 40.0000 | 44.9000 | 40.0000 | 43.2000 | 43.2000 | 4,300 |
| Nov 21, 2024 | 40.5000 | 41.0000 | 39.3400 | 39.6000 | 39.6000 | 2,310 |
| Nov 20, 2024 | 49.8000 | 49.8000 | 40.0000 | 41.8000 | 41.8000 | 5,180 |
| Nov 19, 2024 | 40.0000 | 43.9000 | 38.7000 | 43.4000 | 43.4000 | 8,950 |
| Nov 18, 2024 | 41.2000 | 42.4000 | 40.0000 | 40.1000 | 40.1000 | 6,810 |
| Nov 15, 2024 | 43.1000 | 46.5000 | 41.3000 | 42.0000 | 42.0000 | 15,250 |
| Nov 14, 2024 | 47.4000 | 48.0000 | 44.1000 | 46.0000 | 46.0000 | 5,260 |
| Nov 13, 2024 | 48.6000 | 50.4000 | 44.2800 | 47.4000 | 47.4000 | 7,150 |
| Nov 12, 2024 | 47.2000 | 51.7400 | 45.2000 | 49.7000 | 49.7000 | 5,120 |
| Nov 11, 2024 | 49.4000 | 51.7500 | 46.5500 | 48.7000 | 48.7000 | 6,440 |
| Nov 8, 2024 | 51.8000 | 56.7000 | 45.2500 | 49.5000 | 49.5000 | 4,830 |
| Nov 7, 2024 | 62.0000 | 69.3900 | 52.5000 | 53.5000 | 53.5000 | 15,480 |
| Nov 6, 2024 | 52.8000 | 62.3500 | 51.0600 | 57.7000 | 57.7000 | 14,990 |
| Nov 5, 2024 | 50.9000 | 55.5000 | 48.4000 | 53.9000 | 53.9000 | 7,620 |
| Nov 4, 2024 | 53.8000 | 54.7800 | 47.7000 | 49.1000 | 49.1000 | 10,640 |
| Nov 1, 2024 | 58.9000 | 61.0800 | 51.7000 | 53.6000 | 53.6000 | 3,220 |
| Oct 31, 2024 | 57.9000 | 60.1000 | 57.1000 | 58.0000 | 58.0000 | 3,990 |
| Oct 30, 2024 | 63.4000 | 66.5000 | 58.6000 | 59.0000 | 59.0000 | 5,280 |
| Oct 29, 2024 | 60.4000 | 64.8000 | 60.0000 | 63.4000 | 63.4000 | 7,620 |
| Oct 28, 2024 | 69.9000 | 72.8000 | 58.1000 | 58.7000 | 58.7000 | 11,380 |
| Oct 25, 2024 | 80.6000 | 81.5000 | 70.0000 | 70.8000 | 70.8000 | 9,920 |
| Oct 24, 2024 | 96.2000 | 98.1400 | 75.0000 | 80.0000 | 80.0000 | 20,550 |
| Oct 23, 2024 | 93.8000 | 103.6000 | 93.3000 | 99.9000 | 99.9000 | 12,240 |
| Oct 22, 2024 | 103.5000 | 108.0000 | 91.2000 | 99.9000 | 99.9000 | 142,490 |
| Oct 21, 2024 | 101.1000 | 104.7000 | 83.7000 | 90.0000 | 90.0000 | 31,570 |
| Oct 18, 2024 | 151.0000 | 193.5000 | 94.5000 | 102.6000 | 102.6000 | 640,530 |
| Oct 17, 2024 | 75.1000 | 82.4000 | 71.7000 | 79.5000 | 79.5000 | 110,000 |
| Oct 16, 2024 | 76.9000 | 80.8000 | 75.6000 | 79.2000 | 79.2000 | 7,890 |
| Oct 15, 2024 | 65.1000 | 78.4000 | 61.0000 | 75.5000 | 75.5000 | 7,110 |
| Oct 14, 2024 | 65.4000 | 71.8200 | 65.4000 | 67.9000 | 67.9000 | 2,440 |
| Oct 11, 2024 | 67.3000 | 72.0000 | 62.6000 | 65.5000 | 65.5000 | 4,630 |
| Oct 10, 2024 | 67.8000 | 73.1400 | 60.0000 | 68.9000 | 68.9000 | 11,430 |
| Oct 9, 2024 | 65.2000 | 86.1000 | 65.1000 | 72.1000 | 72.1000 | 63,240 |
| Oct 8, 2024 | 80.9000 | 94.0000 | 63.3000 | 68.8000 | 68.8000 | 97,360 |
| Oct 7, 2024 | 38.0000 | 124.3000 | 38.0000 | 101.0000 | 101.0000 | 1,593,340 |
| Oct 4, 2024 | 38.8000 | 75.0000 | 37.0000 | 38.0000 | 38.0000 | 106,740 |
| Oct 3, 2024 | 58.3000 | 62.3100 | 39.3500 | 44.0000 | 44.0000 | 15,790 |
| Oct 2, 2024 | 1:110 Stock Splits | |||||
| Oct 2, 2024 | 61.5000 | 69.9000 | 54.0000 | 64.0000 | 64.0000 | 19,800 |
| Oct 1, 2024 | 66.0000 | 74.8000 | 60.5000 | 73.7000 | 73.7000 | 9,951 |
| Sep 30, 2024 | 88.0000 | 93.5000 | 60.5000 | 63.8000 | 63.8000 | 9,660 |
| Sep 27, 2024 | 91.3000 | 96.8000 | 89.1000 | 90.2000 | 90.2000 | 525 |
| Sep 26, 2024 | 94.6000 | 97.9000 | 91.3000 | 93.5000 | 93.5000 | 1,032 |
| Sep 25, 2024 | 99.0000 | 99.0000 | 93.5000 | 96.8000 | 96.8000 | 211 |
| Sep 24, 2024 | 101.2000 | 103.4000 | 93.5000 | 101.2000 | 101.2000 | 535 |
| Sep 23, 2024 | 89.1000 | 103.4000 | 89.1000 | 102.3000 | 102.3000 | 903 |
| Sep 20, 2024 | 105.6000 | 143.0000 | 88.0000 | 97.9000 | 97.9000 | 13,234 |
| Sep 19, 2024 | 105.6000 | 110.0000 | 103.4000 | 104.5000 | 104.5000 | 462 |
| Sep 18, 2024 | 108.9000 | 115.5000 | 99.0000 | 102.3000 | 102.3000 | 681 |
| Sep 17, 2024 | 111.1000 | 116.6000 | 105.6000 | 113.3000 | 113.3000 | 400 |
| Sep 16, 2024 | 118.8000 | 118.8000 | 105.6000 | 106.7000 | 106.7000 | 207 |
| Sep 13, 2024 | 115.5000 | 121.0000 | 110.0000 | 115.5000 | 115.5000 | 842 |
| Sep 12, 2024 | 122.1000 | 129.8000 | 119.9000 | 127.6000 | 127.6000 | 690 |
| Sep 11, 2024 | 121.0000 | 129.8000 | 113.3000 | 124.3000 | 124.3000 | 821 |
| Sep 10, 2024 | 112.2000 | 117.7000 | 104.5000 | 116.6000 | 116.6000 | 634 |
| Sep 9, 2024 | 117.7000 | 117.7000 | 99.0000 | 108.9000 | 108.9000 | 422 |
| Sep 6, 2024 | 118.8000 | 118.8000 | 110.0000 | 113.3000 | 113.3000 | 293 |
| Sep 5, 2024 | 121.0000 | 121.0000 | 115.5000 | 116.6000 | 116.6000 | 212 |
| Sep 4, 2024 | 114.4000 | 123.2000 | 111.1000 | 119.9000 | 119.9000 | 408 |
| Sep 3, 2024 | 116.6000 | 122.1000 | 110.0000 | 117.7000 | 117.7000 | 551 |
| Aug 30, 2024 | 116.6000 | 117.7000 | 110.0000 | 117.7000 | 117.7000 | 567 |
| Aug 29, 2024 | 113.3000 | 118.8000 | 113.3000 | 118.8000 | 118.8000 | 440 |
| Aug 28, 2024 | 121.0000 | 126.5000 | 115.5000 | 118.8000 | 118.8000 | 737 |
| Aug 27, 2024 | 123.2000 | 129.8000 | 115.5000 | 123.2000 | 123.2000 | 1,304 |
| Aug 26, 2024 | 126.5000 | 126.5000 | 117.7000 | 119.9000 | 119.9000 | 658 |
| Aug 23, 2024 | 119.9000 | 129.8000 | 119.9000 | 121.0000 | 121.0000 | 3,792 |
| Aug 22, 2024 | 133.1000 | 137.5000 | 126.5000 | 132.0000 | 132.0000 | 326 |
| Aug 21, 2024 | 128.7000 | 149.6000 | 114.4000 | 137.5000 | 137.5000 | 1,222 |
| Aug 20, 2024 | 130.9000 | 132.0000 | 124.3000 | 125.4000 | 125.4000 | 529 |
| Aug 19, 2024 | 132.0000 | 134.2000 | 123.2000 | 130.9000 | 130.9000 | 517 |
| Aug 16, 2024 | 119.9000 | 132.0000 | 111.1000 | 127.6000 | 127.6000 | 951 |
| Aug 15, 2024 | 121.0000 | 124.3000 | 112.2000 | 116.6000 | 116.6000 | 964 |
| Aug 14, 2024 | 139.7000 | 139.7000 | 116.6000 | 124.3000 | 124.3000 | 796 |
| Aug 13, 2024 | 143.0000 | 148.5000 | 134.2000 | 134.2000 | 134.2000 | 538 |
| Aug 12, 2024 | 139.7000 | 140.8000 | 133.1000 | 139.7000 | 139.7000 | 204 |
| Aug 9, 2024 | 141.9000 | 154.0000 | 133.1000 | 134.2000 | 134.2000 | 621 |
| Aug 8, 2024 | 135.3000 | 148.5000 | 133.1000 | 146.3000 | 146.3000 | 591 |
| Aug 7, 2024 | 137.5000 | 141.9000 | 132.0000 | 135.3000 | 135.3000 | 176 |
| Aug 6, 2024 | 127.6000 | 143.0000 | 127.6000 | 137.5000 | 137.5000 | 569 |
| Aug 5, 2024 | 138.6000 | 138.6000 | 116.6000 | 126.5000 | 126.5000 | 874 |
| Aug 2, 2024 | 149.6000 | 154.0000 | 127.6000 | 133.1000 | 133.1000 | 996 |
| Aug 1, 2024 | 155.1000 | 159.5000 | 148.5000 | 149.6000 | 149.6000 | 731 |
| Jul 31, 2024 | 158.4000 | 165.0000 | 148.5000 | 158.4000 | 158.4000 | 973 |
| Jul 30, 2024 | 159.5000 | 163.9000 | 152.9000 | 155.1000 | 155.1000 | 384 |
| Jul 29, 2024 | 167.2000 | 168.3000 | 155.1000 | 163.9000 | 163.9000 | 686 |
| Jul 26, 2024 | 174.9000 | 179.3000 | 170.5000 | 171.6000 | 171.6000 | 448 |
| Jul 25, 2024 | 174.9000 | 180.4000 | 165.0000 | 177.1000 | 177.1000 | 664 |
| Jul 24, 2024 | 168.3000 | 187.0000 | 165.0000 | 172.7000 | 172.7000 | 1,007 |
| Jul 23, 2024 | 167.2000 | 171.6000 | 160.6000 | 166.1000 | 166.1000 | 653 |
| Jul 22, 2024 | 167.2000 | 185.9000 | 156.2000 | 171.6000 | 171.6000 | 2,716 |
| Jul 19, 2024 | 180.4000 | 180.4000 | 157.3000 | 167.2000 | 167.2000 | 1,032 |
| Jul 18, 2024 | 189.2000 | 190.3000 | 171.6000 | 176.0000 | 176.0000 | 972 |
| Jul 17, 2024 | 167.2000 | 193.6000 | 167.2000 | 185.9000 | 185.9000 | 2,961 |
| Jul 16, 2024 | 177.1000 | 179.3000 | 167.2000 | 170.5000 | 170.5000 | 628 |
| Jul 15, 2024 | 176.0000 | 182.6000 | 171.6000 | 182.6000 | 182.6000 | 1,030 |
| Jul 12, 2024 | 176.0000 | 195.8000 | 165.0000 | 191.4000 | 191.4000 | 2,470 |
| Jul 11, 2024 | 160.6000 | 181.5000 | 160.6000 | 169.4000 | 169.4000 | 2,066 |
| Jul 10, 2024 | 167.2000 | 169.4000 | 159.5000 | 165.0000 | 165.0000 | 1,030 |
| Jul 9, 2024 | 160.6000 | 165.0000 | 155.1000 | 165.0000 | 165.0000 | 800 |
| Jul 8, 2024 | 163.9000 | 167.2000 | 158.4000 | 165.0000 | 165.0000 | 1,109 |
| Jul 5, 2024 | 156.2000 | 168.3000 | 156.2000 | 165.0000 | 165.0000 | 1,213 |
| Jul 3, 2024 | 162.8000 | 162.8000 | 151.8000 | 156.2000 | 156.2000 | 830 |
| Jul 2, 2024 | 165.0000 | 170.5000 | 151.8000 | 160.6000 | 160.6000 | 1,989 |
| Jul 1, 2024 | 167.2000 | 187.0000 | 159.5000 | 165.0000 | 165.0000 | 2,273 |
| Jun 28, 2024 | 148.5000 | 177.1000 | 148.5000 | 161.7000 | 161.7000 | 3,416 |
| Jun 27, 2024 | 146.3000 | 264.0000 | 143.0000 | 167.2000 | 167.2000 | 59,728 |
| Jun 26, 2024 | 160.6000 | 165.0000 | 140.8000 | 152.9000 | 152.9000 | 3,236 |
| Jun 25, 2024 | 178.2000 | 182.6000 | 159.5000 | 165.0000 | 165.0000 | 4,389 |
| Jun 24, 2024 | 224.4000 | 227.7000 | 178.2000 | 189.2000 | 189.2000 | 16,536 |
| Jun 21, 2024 | 210.1000 | 227.7000 | 194.7000 | 194.7000 | 194.7000 | 1,062 |
| Jun 20, 2024 | 237.6000 | 238.7000 | 201.3000 | 217.8000 | 217.8000 | 1,136 |
| Jun 18, 2024 | 213.4000 | 229.9000 | 200.2000 | 226.6000 | 226.6000 | 1,373 |
| Jun 17, 2024 | 229.9000 | 245.3000 | 209.0000 | 217.8000 | 217.8000 | 1,497 |
| Jun 14, 2024 | 256.3000 | 286.0000 | 224.4000 | 244.2000 | 244.2000 | 1,490 |
| Jun 13, 2024 | 283.8000 | 283.8000 | 231.0000 | 245.3000 | 245.3000 | 1,695 |
| Jun 12, 2024 | 277.2000 | 281.6000 | 257.4000 | 273.9000 | 273.9000 | 1,368 |
| Jun 11, 2024 | 297.0000 | 299.2000 | 264.0000 | 284.9000 | 284.9000 | 1,265 |
| Jun 10, 2024 | 333.3000 | 338.8000 | 291.5000 | 309.1000 | 309.1000 | 1,511 |
| Jun 7, 2024 | 352.0000 | 363.0000 | 316.8000 | 341.0000 | 341.0000 | 2,236 |
| Jun 6, 2024 | 374.0000 | 396.0000 | 341.0000 | 354.2000 | 354.2000 | 4,594 |
| Jun 5, 2024 | 381.7000 | 423.5000 | 337.7000 | 361.9000 | 361.9000 | 10,039 |
| Jun 4, 2024 | 497.2000 | 814.0000 | 475.2000 | 506.0000 | 506.0000 | 243,683 |
| Jun 3, 2024 | 331.1000 | 336.6000 | 278.3000 | 290.4000 | 290.4000 | 2,028 |
| May 31, 2024 | 394.9000 | 414.7000 | 320.1000 | 350.9000 | 350.9000 | 3,687 |
| May 30, 2024 | 315.7000 | 696.3000 | 315.7000 | 407.0000 | 407.0000 | 104,968 |
| May 29, 2024 | 316.8000 | 399.3000 | 310.2000 | 334.4000 | 334.4000 | 8,259 |
| May 28, 2024 | 248.6000 | 880.0000 | 245.3000 | 467.5000 | 467.5000 | 119,124 |
| May 24, 2024 | 255.2000 | 264.0000 | 243.1000 | 247.5000 | 247.5000 | 85 |
| May 23, 2024 | 264.0000 | 264.0000 | 242.0000 | 243.1000 | 243.1000 | 42 |
| May 22, 2024 | 260.7000 | 276.1000 | 228.8000 | 236.5000 | 236.5000 | 172 |
| May 21, 2024 | 256.3000 | 267.3000 | 243.1000 | 253.0000 | 253.0000 | 72 |
| May 20, 2024 | 275.0000 | 297.0000 | 243.1000 | 244.2000 | 244.2000 | 169 |
| May 17, 2024 | 312.4000 | 315.7000 | 243.1000 | 265.1000 | 265.1000 | 113 |
| May 16, 2024 | 272.8000 | 319.0000 | 272.8000 | 297.0000 | 297.0000 | 90 |
| May 15, 2024 | 286.0000 | 304.7000 | 251.9000 | 272.8000 | 272.8000 | 195 |
| May 14, 2024 | 242.0000 | 275.0000 | 236.5000 | 257.4000 | 257.4000 | 40 |
| May 13, 2024 | 258.5000 | 264.0000 | 232.1000 | 253.0000 | 253.0000 | 21 |
| May 10, 2024 | 258.5000 | 258.5000 | 244.2000 | 255.2000 | 255.2000 | 33 |
| May 9, 2024 | 258.5000 | 264.0000 | 242.0000 | 254.1000 | 254.1000 | 78 |
| May 8, 2024 | 264.0000 | 266.2000 | 249.7000 | 254.1000 | 254.1000 | 77 |
| May 7, 2024 | 275.0000 | 280.5000 | 264.0000 | 265.1000 | 265.1000 | 88 |
| May 6, 2024 | 275.0000 | 297.0000 | 264.0000 | 266.2000 | 266.2000 | 73 |
| May 3, 2024 | 302.5000 | 308.0000 | 275.0000 | 281.6000 | 281.6000 | 175 |
| May 2, 2024 | 333.3000 | 335.5000 | 308.0000 | 319.0000 | 319.0000 | 51 |
| May 1, 2024 | 315.7000 | 328.9000 | 280.5000 | 319.0000 | 319.0000 | 105 |
| Apr 30, 2024 | 320.1000 | 352.0000 | 320.1000 | 330.0000 | 330.0000 | 33 |
| Apr 29, 2024 | 333.3000 | 338.8000 | 300.3000 | 337.7000 | 337.7000 | 60 |
| Apr 26, 2024 | 308.0000 | 313.5000 | 289.3000 | 311.3000 | 311.3000 | 42 |
| Apr 25, 2024 | 324.5000 | 339.9000 | 308.0000 | 319.0000 | 319.0000 | 24 |
| Apr 24, 2024 | 286.0000 | 385.0000 | 265.1000 | 332.2000 | 332.2000 | 152 |
| Apr 23, 2024 | 306.9000 | 306.9000 | 254.1000 | 283.8000 | 283.8000 | 213 |
| Apr 22, 2024 | 312.4000 | 312.4000 | 277.2000 | 278.3000 | 278.3000 | 37 |
| Apr 19, 2024 | 286.0000 | 327.8000 | 286.0000 | 286.0000 | 286.0000 | 73 |
| Apr 18, 2024 | 295.9000 | 322.3000 | 277.2000 | 281.6000 | 281.6000 | 63 |
| Apr 17, 2024 | 277.2000 | 372.9000 | 275.0000 | 275.0000 | 275.0000 | 130 |
Related Tickers
SVRE SaverOne 2014 Ltd.
2.0300
+0.50%
KNW Know Labs, Inc.
0.4012
-6.46%
WATT Energous Corporation
0.2620
-1.95%
MVIS MicroVision, Inc.
1.1700
-1.68%
FCUV Focus Universal Inc.
4.1700
-1.88%
DPLS DarkPulse, Inc.
0.0004
0.00%
LUNA Luna Innovations Incorporated
0.4000
+23.08%
BKSY BlackSky Technology Inc.
7.10
-0.35%
LCTC Lifeloc Technologies, Inc.
3.1000
0.00%
LBAS Location Based Technologies, Inc.
0.0039
+44.44%