At close: December 3 at 4:00 PM EST
After hours: 7:59 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 |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 8.80 | 9.14 | 8.55 | 8.88 | 8.88 | 36,542,700 |
| Dec 2, 2024 | 9.20 | 9.54 | 8.79 | 8.95 | 8.95 | 51,214,800 |
| Nov 29, 2024 | 8.02 | 9.53 | 7.91 | 9.31 | 9.31 | 71,312,700 |
| Nov 27, 2024 | 7.54 | 7.89 | 7.30 | 7.88 | 7.88 | 32,646,800 |
| Nov 26, 2024 | 7.90 | 8.37 | 7.55 | 7.61 | 7.61 | 40,536,700 |
| Nov 25, 2024 | 8.80 | 8.87 | 7.87 | 8.03 | 8.03 | 66,801,200 |
| Nov 22, 2024 | 7.35 | 8.49 | 7.18 | 8.25 | 8.25 | 107,908,300 |
| Nov 21, 2024 | 6.59 | 7.28 | 6.38 | 6.98 | 6.98 | 71,597,500 |
| Nov 20, 2024 | 6.65 | 6.74 | 6.30 | 6.44 | 6.44 | 25,656,400 |
| Nov 19, 2024 | 6.07 | 6.72 | 6.04 | 6.51 | 6.51 | 40,965,800 |
| Nov 18, 2024 | 6.34 | 6.55 | 5.97 | 6.19 | 6.19 | 33,989,800 |
| Nov 15, 2024 | 6.76 | 6.77 | 6.22 | 6.36 | 6.36 | 35,326,000 |
| Nov 14, 2024 | 6.56 | 7.16 | 6.32 | 6.63 | 6.63 | 73,487,100 |
| Nov 13, 2024 | 6.60 | 6.75 | 6.06 | 6.27 | 6.27 | 73,176,400 |
| Nov 12, 2024 | 7.69 | 7.84 | 7.31 | 7.56 | 7.56 | 64,318,400 |
| Nov 11, 2024 | 7.53 | 7.80 | 6.79 | 7.77 | 7.77 | 69,088,100 |
| Nov 8, 2024 | 6.71 | 7.26 | 6.38 | 7.20 | 7.20 | 53,279,600 |
| Nov 7, 2024 | 5.91 | 7.08 | 5.86 | 6.95 | 6.95 | 71,877,000 |
| Nov 6, 2024 | 5.64 | 5.73 | 5.41 | 5.69 | 5.69 | 23,398,100 |
| Nov 5, 2024 | 5.17 | 5.45 | 5.16 | 5.37 | 5.37 | 16,143,100 |
| Nov 4, 2024 | 5.13 | 5.18 | 4.97 | 5.09 | 5.09 | 11,992,400 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.09 | 5.14 | 5.14 | 14,381,100 |
| Oct 31, 2024 | 5.41 | 5.46 | 5.03 | 5.03 | 5.03 | 27,131,100 |
| Oct 30, 2024 | 5.95 | 5.97 | 5.44 | 5.45 | 5.45 | 25,565,800 |
| Oct 29, 2024 | 6.01 | 6.25 | 5.86 | 6.01 | 6.01 | 34,996,500 |
| Oct 28, 2024 | 5.26 | 6.12 | 5.24 | 6.12 | 6.12 | 49,686,700 |
| Oct 25, 2024 | 5.28 | 5.40 | 5.14 | 5.18 | 5.18 | 13,117,200 |
| Oct 24, 2024 | 5.06 | 5.34 | 4.97 | 5.28 | 5.28 | 17,576,500 |
| Oct 23, 2024 | 5.20 | 5.24 | 4.86 | 4.98 | 4.98 | 21,937,600 |
| Oct 22, 2024 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | 11,155,400 |
| Oct 21, 2024 | 5.56 | 5.77 | 5.13 | 5.39 | 5.39 | 34,530,000 |
| Oct 18, 2024 | 5.26 | 5.54 | 5.24 | 5.50 | 5.50 | 25,680,200 |
| Oct 17, 2024 | 5.33 | 5.63 | 5.18 | 5.23 | 5.23 | 22,108,700 |
| Oct 16, 2024 | 5.44 | 5.45 | 5.11 | 5.25 | 5.25 | 18,736,700 |
| Oct 15, 2024 | 5.28 | 5.61 | 5.19 | 5.31 | 5.31 | 33,635,300 |
| Oct 14, 2024 | 5.01 | 5.42 | 4.95 | 5.19 | 5.19 | 38,455,300 |
| Oct 11, 2024 | 4.84 | 4.91 | 4.74 | 4.91 | 4.91 | 12,658,300 |
| Oct 10, 2024 | 4.63 | 5.04 | 4.56 | 4.84 | 4.84 | 23,867,500 |
| Oct 9, 2024 | 4.67 | 4.70 | 4.57 | 4.63 | 4.63 | 11,415,700 |
| Oct 8, 2024 | 4.70 | 4.82 | 4.67 | 4.68 | 4.68 | 9,082,800 |
| Oct 7, 2024 | 4.73 | 4.81 | 4.65 | 4.74 | 4.74 | 10,975,300 |
| Oct 4, 2024 | 4.80 | 4.83 | 4.65 | 4.69 | 4.69 | 8,302,800 |
| Oct 3, 2024 | 4.73 | 4.82 | 4.66 | 4.69 | 4.69 | 7,469,500 |
| Oct 2, 2024 | 4.55 | 4.75 | 4.45 | 4.73 | 4.73 | 9,788,300 |
| Oct 1, 2024 | 4.69 | 4.72 | 4.45 | 4.56 | 4.56 | 14,778,200 |
| Sep 30, 2024 | 4.75 | 4.93 | 4.65 | 4.66 | 4.66 | 12,626,500 |
| Sep 27, 2024 | 4.94 | 4.95 | 4.74 | 4.78 | 4.78 | 13,416,400 |
| Sep 26, 2024 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | 10,816,800 |
| Sep 25, 2024 | 4.90 | 5.14 | 4.88 | 4.89 | 4.89 | 16,419,700 |
| Sep 24, 2024 | 4.92 | 4.96 | 4.80 | 4.90 | 4.90 | 11,988,700 |
| Sep 23, 2024 | 4.97 | 5.03 | 4.87 | 4.88 | 4.88 | 8,563,900 |
| Sep 20, 2024 | 5.01 | 5.06 | 4.85 | 4.97 | 4.97 | 16,634,100 |
| Sep 19, 2024 | 5.06 | 5.10 | 4.96 | 5.01 | 5.01 | 14,429,100 |
| Sep 18, 2024 | 4.81 | 5.15 | 4.81 | 4.85 | 4.85 | 26,112,100 |
| Sep 17, 2024 | 4.84 | 4.88 | 4.73 | 4.80 | 4.80 | 7,223,300 |
| Sep 16, 2024 | 4.78 | 4.84 | 4.72 | 4.76 | 4.76 | 9,004,900 |
| Sep 13, 2024 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | 9,541,200 |
| Sep 12, 2024 | 4.88 | 4.93 | 4.77 | 4.87 | 4.87 | 8,958,200 |
| Sep 11, 2024 | 4.61 | 4.85 | 4.57 | 4.84 | 4.84 | 10,166,000 |
| Sep 10, 2024 | 4.70 | 4.73 | 4.47 | 4.60 | 4.60 | 9,894,100 |
| Sep 9, 2024 | 4.40 | 4.67 | 4.40 | 4.62 | 4.62 | 11,937,700 |
| Sep 6, 2024 | 4.48 | 4.57 | 4.32 | 4.35 | 4.35 | 10,207,000 |
| Sep 5, 2024 | 4.50 | 4.56 | 4.41 | 4.48 | 4.48 | 12,629,300 |
| Sep 4, 2024 | 4.48 | 4.65 | 4.45 | 4.49 | 4.49 | 11,850,500 |
| Sep 3, 2024 | 4.88 | 4.91 | 4.52 | 4.56 | 4.56 | 14,905,200 |
| Aug 30, 2024 | 4.90 | 4.96 | 4.83 | 4.89 | 4.89 | 9,303,200 |
| Aug 29, 2024 | 4.88 | 5.05 | 4.84 | 4.84 | 4.84 | 10,806,600 |
| Aug 28, 2024 | 4.95 | 5.07 | 4.77 | 4.85 | 4.85 | 15,917,800 |
| Aug 27, 2024 | 4.95 | 5.03 | 4.86 | 4.95 | 4.95 | 11,532,800 |
| Aug 26, 2024 | 5.06 | 5.08 | 4.92 | 5.00 | 5.00 | 10,775,400 |
| Aug 23, 2024 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 15,404,200 |
| Aug 22, 2024 | 5.40 | 5.45 | 4.89 | 4.93 | 4.93 | 23,122,200 |
| Aug 21, 2024 | 5.14 | 5.50 | 5.06 | 5.36 | 5.36 | 33,154,000 |
| Aug 20, 2024 | 4.94 | 5.20 | 4.74 | 5.14 | 5.14 | 24,328,600 |
| Aug 19, 2024 | 5.02 | 5.11 | 4.91 | 4.95 | 4.95 | 19,142,000 |
| Aug 16, 2024 | 4.93 | 5.04 | 4.90 | 4.97 | 4.97 | 14,803,000 |
| Aug 15, 2024 | 5.09 | 5.16 | 4.92 | 4.95 | 4.95 | 21,159,800 |
| Aug 14, 2024 | 5.05 | 5.18 | 4.88 | 4.98 | 4.98 | 21,538,300 |
| Aug 13, 2024 | 5.30 | 5.52 | 4.92 | 4.99 | 4.99 | 36,175,300 |
| Aug 12, 2024 | 4.87 | 5.36 | 4.71 | 5.16 | 5.16 | 44,650,500 |
| Aug 9, 2024 | 5.10 | 5.31 | 4.83 | 4.87 | 4.87 | 38,585,900 |
| Aug 8, 2024 | 4.48 | 5.24 | 4.38 | 5.21 | 5.21 | 67,607,200 |
| Aug 7, 2024 | 4.60 | 4.68 | 4.25 | 4.30 | 4.30 | 20,246,400 |
| Aug 6, 2024 | 4.47 | 4.58 | 4.11 | 4.46 | 4.46 | 16,124,800 |
| Aug 5, 2024 | 3.95 | 4.50 | 3.94 | 4.22 | 4.22 | 23,921,700 |
| Aug 2, 2024 | 4.34 | 4.82 | 4.31 | 4.62 | 4.62 | 17,958,800 |
| Aug 1, 2024 | 5.11 | 5.20 | 4.62 | 4.66 | 4.66 | 19,216,200 |
| Jul 31, 2024 | 5.05 | 5.31 | 4.99 | 5.09 | 5.09 | 20,691,900 |
| Jul 30, 2024 | 4.87 | 5.14 | 4.81 | 4.95 | 4.95 | 19,097,000 |
| Jul 29, 2024 | 5.20 | 5.25 | 4.76 | 4.78 | 4.78 | 16,138,300 |
| Jul 26, 2024 | 4.99 | 5.22 | 4.82 | 5.12 | 5.12 | 20,615,400 |
| Jul 25, 2024 | 4.50 | 4.98 | 4.37 | 4.83 | 4.83 | 18,931,000 |
| Jul 24, 2024 | 4.82 | 4.88 | 4.54 | 4.55 | 4.55 | 15,059,200 |
| Jul 23, 2024 | 4.89 | 5.11 | 4.86 | 4.94 | 4.94 | 14,065,600 |
| Jul 22, 2024 | 4.97 | 5.10 | 4.74 | 4.98 | 4.98 | 18,587,900 |
| Jul 19, 2024 | 5.01 | 5.14 | 4.85 | 4.93 | 4.93 | 16,088,600 |
| Jul 18, 2024 | 5.69 | 5.70 | 4.90 | 5.00 | 5.00 | 34,312,300 |
| Jul 17, 2024 | 5.60 | 6.06 | 5.36 | 5.49 | 5.49 | 32,410,300 |
| Jul 16, 2024 | 5.74 | 5.92 | 5.40 | 5.83 | 5.83 | 34,913,500 |
| Jul 15, 2024 | 6.29 | 6.45 | 5.51 | 5.63 | 5.63 | 58,065,300 |
| Jul 12, 2024 | 5.37 | 6.45 | 5.34 | 6.20 | 6.20 | 108,530,100 |
| Jul 11, 2024 | 5.51 | 6.19 | 5.22 | 5.37 | 5.37 | 129,537,900 |
| Jul 10, 2024 | 4.24 | 5.14 | 4.14 | 5.07 | 5.07 | 78,868,400 |
| Jul 9, 2024 | 4.23 | 4.25 | 4.02 | 4.14 | 4.14 | 8,562,100 |
| Jul 8, 2024 | 4.29 | 4.31 | 4.12 | 4.20 | 4.20 | 14,871,900 |
| Jul 5, 2024 | 3.93 | 4.22 | 3.87 | 4.19 | 4.19 | 17,360,300 |
| Jul 3, 2024 | 3.94 | 3.99 | 3.86 | 3.93 | 3.93 | 8,949,300 |
| Jul 2, 2024 | 3.88 | 4.08 | 3.88 | 3.94 | 3.94 | 7,675,700 |
| Jul 1, 2024 | 3.98 | 4.00 | 3.82 | 3.89 | 3.89 | 9,481,400 |
| Jun 28, 2024 | 4.05 | 4.13 | 3.90 | 3.95 | 3.95 | 34,150,900 |
| Jun 27, 2024 | 3.92 | 4.05 | 3.92 | 3.99 | 3.99 | 8,909,800 |
| Jun 26, 2024 | 3.91 | 4.02 | 3.89 | 3.98 | 3.98 | 7,955,600 |
| Jun 25, 2024 | 3.93 | 4.03 | 3.86 | 3.92 | 3.92 | 9,259,600 |
| Jun 24, 2024 | 4.00 | 4.07 | 3.88 | 3.98 | 3.98 | 10,165,400 |
| Jun 21, 2024 | 4.00 | 4.05 | 3.87 | 4.00 | 4.00 | 19,933,500 |
| Jun 20, 2024 | 4.09 | 4.28 | 3.98 | 4.05 | 4.05 | 21,690,400 |
| Jun 18, 2024 | 4.21 | 4.24 | 4.05 | 4.09 | 4.09 | 19,039,600 |
| Jun 17, 2024 | 4.35 | 4.50 | 4.28 | 4.29 | 4.29 | 17,527,000 |
| Jun 14, 2024 | 4.51 | 4.54 | 4.40 | 4.43 | 4.43 | 11,948,400 |
| Jun 13, 2024 | 4.70 | 4.72 | 4.51 | 4.62 | 4.62 | 12,404,400 |
| Jun 12, 2024 | 4.74 | 4.85 | 4.62 | 4.65 | 4.65 | 16,710,400 |
| Jun 11, 2024 | 4.73 | 4.77 | 4.58 | 4.65 | 4.65 | 12,853,200 |
| Jun 10, 2024 | 4.69 | 4.86 | 4.64 | 4.77 | 4.77 | 18,670,700 |
| Jun 7, 2024 | 4.78 | 4.84 | 4.62 | 4.65 | 4.65 | 13,862,900 |
| Jun 6, 2024 | 4.95 | 4.97 | 4.81 | 4.84 | 4.84 | 10,920,200 |
| Jun 5, 2024 | 4.98 | 5.12 | 4.89 | 4.98 | 4.98 | 16,953,100 |
| Jun 4, 2024 | 4.78 | 4.98 | 4.76 | 4.93 | 4.93 | 10,778,700 |
| Jun 3, 2024 | 5.05 | 5.09 | 4.73 | 4.78 | 4.78 | 16,634,400 |
| May 31, 2024 | 4.87 | 5.06 | 4.80 | 5.05 | 5.05 | 18,667,400 |
| May 30, 2024 | 4.70 | 5.00 | 4.70 | 4.88 | 4.88 | 17,655,100 |
| May 29, 2024 | 4.75 | 4.83 | 4.59 | 4.70 | 4.70 | 15,058,500 |
| May 28, 2024 | 5.04 | 5.12 | 4.79 | 4.91 | 4.91 | 20,245,000 |
| May 24, 2024 | 5.00 | 5.09 | 4.93 | 5.06 | 5.06 | 14,778,000 |
| May 23, 2024 | 5.20 | 5.21 | 4.86 | 4.99 | 4.99 | 25,850,100 |
| May 22, 2024 | 5.16 | 5.18 | 4.96 | 5.07 | 5.07 | 22,479,900 |
| May 21, 2024 | 5.33 | 5.37 | 5.10 | 5.12 | 5.12 | 24,103,500 |
| May 20, 2024 | 5.09 | 5.52 | 5.02 | 5.48 | 5.48 | 29,816,300 |
| May 17, 2024 | 5.14 | 5.28 | 4.97 | 5.05 | 5.05 | 25,183,800 |
| May 16, 2024 | 5.32 | 5.44 | 5.07 | 5.11 | 5.11 | 22,804,800 |
| May 15, 2024 | 5.51 | 5.58 | 5.15 | 5.32 | 5.32 | 30,779,900 |
| May 14, 2024 | 5.40 | 5.82 | 5.25 | 5.30 | 5.30 | 35,752,600 |
| May 13, 2024 | 5.20 | 5.77 | 5.19 | 5.52 | 5.52 | 52,300,400 |
| May 10, 2024 | 5.55 | 5.97 | 5.05 | 5.09 | 5.09 | 88,336,400 |
| May 9, 2024 | 4.86 | 4.95 | 4.64 | 4.75 | 4.75 | 41,935,100 |
| May 8, 2024 | 4.83 | 5.05 | 4.66 | 4.81 | 4.81 | 22,638,200 |
| May 7, 2024 | 5.25 | 5.30 | 4.80 | 4.94 | 4.94 | 33,520,800 |
| May 6, 2024 | 4.55 | 5.39 | 4.53 | 5.21 | 5.21 | 57,583,900 |
| May 3, 2024 | 4.61 | 4.69 | 4.34 | 4.50 | 4.50 | 19,564,900 |
| May 2, 2024 | 4.57 | 4.60 | 4.42 | 4.49 | 4.49 | 14,564,100 |
| May 1, 2024 | 4.19 | 4.69 | 4.15 | 4.41 | 4.41 | 21,512,400 |
| Apr 30, 2024 | 4.56 | 4.71 | 4.23 | 4.24 | 4.24 | 20,612,400 |
| Apr 29, 2024 | 4.44 | 4.71 | 4.33 | 4.62 | 4.62 | 25,313,900 |
| Apr 26, 2024 | 4.20 | 4.44 | 4.13 | 4.40 | 4.40 | 23,139,200 |
| Apr 25, 2024 | 3.88 | 4.21 | 3.83 | 4.16 | 4.16 | 24,545,100 |
| Apr 24, 2024 | 4.45 | 4.59 | 3.93 | 4.01 | 4.01 | 42,914,500 |
| Apr 23, 2024 | 3.91 | 4.39 | 3.76 | 4.17 | 4.17 | 43,241,500 |
| Apr 22, 2024 | 3.53 | 3.83 | 3.50 | 3.78 | 3.78 | 19,714,500 |
| Apr 19, 2024 | 3.80 | 3.89 | 3.51 | 3.55 | 3.55 | 21,516,700 |
| Apr 18, 2024 | 3.90 | 4.03 | 3.79 | 3.83 | 3.83 | 14,196,600 |
| Apr 17, 2024 | 4.04 | 4.17 | 3.91 | 3.96 | 3.96 | 13,615,000 |
| Apr 16, 2024 | 3.77 | 4.22 | 3.71 | 4.06 | 4.06 | 23,293,400 |
| Apr 15, 2024 | 4.35 | 4.43 | 3.93 | 3.97 | 3.97 | 30,120,500 |
| Apr 12, 2024 | 4.61 | 4.63 | 4.34 | 4.38 | 4.38 | 17,903,300 |
| Apr 11, 2024 | 4.45 | 4.77 | 4.32 | 4.77 | 4.77 | 25,450,500 |
| Apr 10, 2024 | 4.24 | 4.58 | 4.19 | 4.51 | 4.51 | 34,182,100 |
| Apr 9, 2024 | 4.84 | 5.03 | 4.76 | 4.85 | 4.85 | 22,894,900 |
| Apr 8, 2024 | 5.20 | 5.25 | 4.71 | 5.00 | 5.00 | 34,777,400 |
| Apr 5, 2024 | 5.33 | 5.44 | 5.10 | 5.18 | 5.18 | 27,905,600 |
| Apr 4, 2024 | 5.14 | 5.80 | 5.10 | 5.27 | 5.27 | 57,117,200 |
| Apr 3, 2024 | 5.29 | 5.34 | 5.05 | 5.05 | 5.05 | 24,641,600 |
| Apr 2, 2024 | 5.28 | 5.45 | 5.09 | 5.38 | 5.38 | 28,858,600 |
| Apr 1, 2024 | 5.91 | 5.94 | 5.55 | 5.56 | 5.56 | 23,190,000 |
| Mar 28, 2024 | 5.94 | 6.32 | 5.83 | 5.89 | 5.89 | 39,391,000 |
| Mar 27, 2024 | 5.81 | 6.01 | 5.42 | 5.93 | 5.93 | 42,126,600 |
| Mar 26, 2024 | 6.11 | 6.37 | 5.76 | 5.81 | 5.81 | 60,954,000 |
| Mar 25, 2024 | 6.07 | 6.14 | 5.68 | 5.86 | 5.86 | 52,713,300 |
| Mar 22, 2024 | 6.18 | 6.45 | 5.84 | 6.14 | 6.14 | 85,322,200 |
| Mar 21, 2024 | 8.00 | 8.42 | 6.65 | 6.68 | 6.68 | 118,433,500 |
| Mar 20, 2024 | 8.01 | 8.55 | 7.47 | 7.93 | 7.93 | 90,598,100 |
| Mar 19, 2024 | 7.91 | 8.75 | 7.60 | 8.33 | 8.33 | 100,646,800 |
| Mar 18, 2024 | 9.06 | 9.10 | 7.87 | 8.24 | 8.24 | 93,816,400 |
| Mar 15, 2024 | 7.87 | 9.35 | 7.57 | 8.91 | 8.91 | 127,574,000 |
| Mar 14, 2024 | 9.55 | 10.25 | 7.55 | 8.37 | 8.37 | 224,854,800 |
| Mar 13, 2024 | 7.29 | 8.73 | 7.01 | 8.65 | 8.65 | 173,288,800 |
| Mar 12, 2024 | 6.18 | 7.05 | 5.88 | 6.93 | 6.93 | 92,595,400 |
| Mar 11, 2024 | 5.84 | 6.26 | 5.67 | 5.98 | 5.98 | 44,899,600 |
| Mar 8, 2024 | 6.23 | 6.28 | 5.62 | 5.86 | 5.86 | 74,753,300 |
| Mar 7, 2024 | 5.17 | 6.11 | 5.08 | 5.63 | 5.63 | 86,233,500 |
| Mar 6, 2024 | 5.22 | 5.39 | 4.92 | 5.04 | 5.04 | 43,981,000 |
| Mar 5, 2024 | 5.24 | 5.38 | 4.77 | 4.96 | 4.96 | 68,351,500 |
| Mar 4, 2024 | 6.44 | 6.46 | 5.45 | 5.63 | 5.63 | 91,609,200 |
| Mar 1, 2024 | 5.86 | 6.82 | 5.63 | 6.03 | 6.03 | 145,118,400 |
| Feb 29, 2024 | 6.79 | 7.58 | 6.63 | 7.42 | 7.42 | 176,458,500 |
| Feb 28, 2024 | 6.74 | 6.80 | 5.90 | 6.34 | 6.34 | 118,471,700 |
| Feb 27, 2024 | 7.12 | 7.91 | 6.50 | 6.86 | 6.86 | 301,330,100 |
| Feb 26, 2024 | 3.94 | 5.95 | 3.84 | 5.75 | 5.75 | 212,903,900 |
| Feb 23, 2024 | 3.99 | 4.00 | 3.68 | 3.92 | 3.92 | 34,654,300 |
| Feb 22, 2024 | 4.06 | 4.11 | 3.85 | 3.97 | 3.97 | 65,880,800 |
| Feb 21, 2024 | 3.90 | 4.00 | 3.46 | 3.77 | 3.77 | 67,574,000 |
| Feb 20, 2024 | 4.09 | 4.35 | 3.66 | 3.99 | 3.99 | 101,328,700 |
| Feb 16, 2024 | 3.72 | 4.01 | 3.39 | 3.82 | 3.82 | 119,210,900 |
| Feb 15, 2024 | 4.01 | 4.06 | 3.11 | 3.76 | 3.76 | 298,289,400 |
| Feb 14, 2024 | 2.37 | 2.42 | 2.22 | 2.26 | 2.26 | 38,358,800 |
| Feb 13, 2024 | 2.11 | 2.31 | 2.08 | 2.28 | 2.28 | 12,015,400 |
| Feb 12, 2024 | 2.27 | 2.38 | 2.22 | 2.35 | 2.35 | 25,558,600 |
| Feb 9, 2024 | 2.03 | 2.30 | 1.99 | 2.26 | 2.26 | 37,499,600 |
| Feb 8, 2024 | 1.70 | 2.01 | 1.70 | 1.95 | 1.95 | 14,361,900 |
| Feb 7, 2024 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | 6,067,300 |
| Feb 6, 2024 | 1.65 | 1.77 | 1.62 | 1.72 | 1.72 | 7,435,500 |
| Feb 5, 2024 | 1.71 | 1.73 | 1.63 | 1.63 | 1.63 | 7,147,300 |
| Feb 2, 2024 | 1.69 | 1.72 | 1.64 | 1.70 | 1.70 | 4,850,400 |
| Feb 1, 2024 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 4,870,300 |
| Jan 31, 2024 | 1.76 | 1.78 | 1.65 | 1.66 | 1.66 | 11,053,900 |
| Jan 30, 2024 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | 6,082,800 |
| Jan 29, 2024 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | 4,270,200 |
| Jan 26, 2024 | 1.85 | 1.92 | 1.83 | 1.84 | 1.84 | 4,709,200 |
| Jan 25, 2024 | 1.93 | 1.93 | 1.81 | 1.86 | 1.86 | 7,131,000 |
| Jan 24, 2024 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | 6,798,300 |
| Jan 23, 2024 | 2.00 | 2.01 | 1.89 | 1.92 | 1.92 | 6,650,600 |
| Jan 22, 2024 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 9,585,800 |
| Jan 19, 2024 | 1.80 | 1.85 | 1.73 | 1.85 | 1.85 | 7,225,200 |
| Jan 18, 2024 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | 4,224,300 |
| Jan 17, 2024 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | 4,984,100 |
| Jan 16, 2024 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | 6,006,400 |
| Jan 12, 2024 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 5,719,700 |
| Jan 11, 2024 | 1.85 | 1.86 | 1.70 | 1.77 | 1.77 | 11,816,500 |
| Jan 10, 2024 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | 5,701,600 |
| Jan 9, 2024 | 2.08 | 2.08 | 1.85 | 1.87 | 1.87 | 20,448,400 |
| Jan 8, 2024 | 2.03 | 2.16 | 2.00 | 2.10 | 2.10 | 11,855,900 |
| Jan 5, 2024 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | 6,383,700 |
| Jan 4, 2024 | 2.01 | 2.10 | 1.97 | 2.06 | 2.06 | 5,705,300 |
| Jan 3, 2024 | 2.05 | 2.06 | 1.97 | 1.98 | 1.98 | 8,034,200 |
| Jan 2, 2024 | 2.13 | 2.18 | 2.05 | 2.08 | 2.08 | 8,143,700 |
| Dec 29, 2023 | 2.23 | 2.25 | 2.11 | 2.12 | 2.12 | 8,963,200 |
| Dec 28, 2023 | 2.13 | 2.30 | 2.11 | 2.23 | 2.23 | 14,767,100 |
| Dec 27, 2023 | 2.15 | 2.21 | 2.12 | 2.13 | 2.13 | 7,976,700 |
| Dec 26, 2023 | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | 5,446,800 |
| Dec 22, 2023 | 2.13 | 2.15 | 2.06 | 2.07 | 2.07 | 6,363,900 |
| Dec 21, 2023 | 2.11 | 2.16 | 2.07 | 2.13 | 2.13 | 7,977,700 |
| Dec 20, 2023 | 2.24 | 2.26 | 2.08 | 2.09 | 2.09 | 10,975,800 |
| Dec 19, 2023 | 2.18 | 2.27 | 2.15 | 2.24 | 2.24 | 11,628,200 |
| Dec 18, 2023 | 2.22 | 2.28 | 2.16 | 2.17 | 2.17 | 6,347,900 |
| Dec 15, 2023 | 2.29 | 2.30 | 2.16 | 2.21 | 2.21 | 8,193,600 |
| Dec 14, 2023 | 2.25 | 2.32 | 2.20 | 2.26 | 2.26 | 14,801,200 |
| Dec 13, 2023 | 1.98 | 2.19 | 1.94 | 2.19 | 2.19 | 11,129,400 |
| Dec 12, 2023 | 2.04 | 2.06 | 1.91 | 1.97 | 1.97 | 8,406,500 |
| Dec 11, 2023 | 2.10 | 2.12 | 2.03 | 2.04 | 2.04 | 6,313,800 |
| Dec 8, 2023 | 2.06 | 2.14 | 2.05 | 2.10 | 2.10 | 6,220,700 |
| Dec 7, 2023 | 2.08 | 2.13 | 2.03 | 2.11 | 2.11 | 6,574,000 |
| Dec 6, 2023 | 2.13 | 2.16 | 2.05 | 2.09 | 2.09 | 8,995,400 |
| Dec 5, 2023 | 2.28 | 2.28 | 2.08 | 2.10 | 2.10 | 11,528,800 |
| Dec 4, 2023 | 2.29 | 2.38 | 2.26 | 2.28 | 2.28 | 7,739,300 |
Related Tickers
MSTR MicroStrategy Incorporated
373.43
-1.81%
AI C3.ai, Inc.
36.75
+1.55%
SNOW Snowflake Inc.
175.94
+2.04%
ZM Zoom Communications Inc.
82.63
-0.58%
SHOP Shopify Inc.
111.86
-0.99%
WDAY Workday, Inc.
257.06
+2.23%
APP AppLovin Corporation
366.55
+7.62%
CRM Salesforce, Inc.
331.43
+0.13%
ADSK Autodesk, Inc.
298.96
+0.78%
UBER Uber Technologies, Inc.
71.27
-2.46%