At close: September 13 at 4:00 PM EDT
After hours: September 13 at 7:59 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 |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 4.9400 | 4.9800 | 4.8400 | 4.8500 | 4.8500 | 9,489,500 |
| Sep 12, 2024 | 4.8800 | 4.9300 | 4.7700 | 4.8700 | 4.8700 | 8,958,200 |
| Sep 11, 2024 | 4.6100 | 4.8500 | 4.5750 | 4.8400 | 4.8400 | 10,166,000 |
| Sep 10, 2024 | 4.7000 | 4.7300 | 4.4700 | 4.6000 | 4.6000 | 9,894,100 |
| Sep 9, 2024 | 4.4000 | 4.6700 | 4.4000 | 4.6200 | 4.6200 | 11,937,700 |
| Sep 6, 2024 | 4.4800 | 4.5700 | 4.3250 | 4.3500 | 4.3500 | 10,207,000 |
| Sep 5, 2024 | 4.5000 | 4.5600 | 4.4100 | 4.4800 | 4.4800 | 12,629,300 |
| Sep 4, 2024 | 4.4800 | 4.6500 | 4.4500 | 4.4900 | 4.4900 | 11,850,500 |
| Sep 3, 2024 | 4.8800 | 4.9100 | 4.5200 | 4.5600 | 4.5600 | 14,905,200 |
| Aug 30, 2024 | 4.9000 | 4.9600 | 4.8300 | 4.8900 | 4.8900 | 9,303,200 |
| Aug 29, 2024 | 4.8800 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 10,806,600 |
| Aug 28, 2024 | 4.9500 | 5.0680 | 4.7700 | 4.8500 | 4.8500 | 15,917,800 |
| Aug 27, 2024 | 4.9500 | 5.0300 | 4.8600 | 4.9500 | 4.9500 | 11,532,800 |
| Aug 26, 2024 | 5.0600 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 10,775,400 |
| Aug 23, 2024 | 5.0000 | 5.1300 | 4.9500 | 5.0300 | 5.0300 | 15,404,200 |
| Aug 22, 2024 | 5.4000 | 5.4500 | 4.8900 | 4.9300 | 4.9300 | 23,122,200 |
| Aug 21, 2024 | 5.1400 | 5.5000 | 5.0600 | 5.3600 | 5.3600 | 33,154,000 |
| Aug 20, 2024 | 4.9400 | 5.2000 | 4.7450 | 5.1400 | 5.1400 | 24,328,600 |
| Aug 19, 2024 | 5.0200 | 5.1050 | 4.9100 | 4.9500 | 4.9500 | 19,142,000 |
| Aug 16, 2024 | 4.9300 | 5.0400 | 4.9000 | 4.9700 | 4.9700 | 14,803,000 |
| Aug 15, 2024 | 5.0900 | 5.1600 | 4.9200 | 4.9500 | 4.9500 | 21,159,800 |
| Aug 14, 2024 | 5.0500 | 5.1800 | 4.8800 | 4.9800 | 4.9800 | 21,538,300 |
| Aug 13, 2024 | 5.3000 | 5.5200 | 4.9200 | 4.9900 | 4.9900 | 36,175,300 |
| Aug 12, 2024 | 4.8700 | 5.3600 | 4.7100 | 5.1600 | 5.1600 | 44,650,500 |
| Aug 9, 2024 | 5.1000 | 5.3100 | 4.8300 | 4.8700 | 4.8700 | 38,585,900 |
| Aug 8, 2024 | 4.4800 | 5.2400 | 4.3800 | 5.2100 | 5.2100 | 67,607,200 |
| Aug 7, 2024 | 4.6000 | 4.6800 | 4.2500 | 4.3000 | 4.3000 | 20,246,400 |
| Aug 6, 2024 | 4.4700 | 4.5800 | 4.1150 | 4.4600 | 4.4600 | 16,124,800 |
| Aug 5, 2024 | 3.9500 | 4.5000 | 3.9400 | 4.2200 | 4.2200 | 23,921,700 |
| Aug 2, 2024 | 4.3400 | 4.8200 | 4.3100 | 4.6200 | 4.6200 | 17,958,800 |
| Aug 1, 2024 | 5.1100 | 5.2050 | 4.6200 | 4.6600 | 4.6600 | 19,216,200 |
| Jul 31, 2024 | 5.0500 | 5.3100 | 4.9900 | 5.0900 | 5.0900 | 20,691,900 |
| Jul 30, 2024 | 4.8700 | 5.1400 | 4.8100 | 4.9500 | 4.9500 | 19,097,000 |
| Jul 29, 2024 | 5.2000 | 5.2500 | 4.7600 | 4.7800 | 4.7800 | 16,138,300 |
| Jul 26, 2024 | 4.9900 | 5.2200 | 4.8200 | 5.1200 | 5.1200 | 20,615,400 |
| Jul 25, 2024 | 4.5000 | 4.9800 | 4.3700 | 4.8300 | 4.8300 | 18,931,000 |
| Jul 24, 2024 | 4.8200 | 4.8750 | 4.5400 | 4.5500 | 4.5500 | 15,059,200 |
| Jul 23, 2024 | 4.8900 | 5.1100 | 4.8600 | 4.9400 | 4.9400 | 14,065,600 |
| Jul 22, 2024 | 4.9700 | 5.1000 | 4.7400 | 4.9800 | 4.9800 | 18,587,900 |
| Jul 19, 2024 | 5.0100 | 5.1350 | 4.8500 | 4.9300 | 4.9300 | 16,088,600 |
| Jul 18, 2024 | 5.6900 | 5.7000 | 4.9000 | 5.0000 | 5.0000 | 34,312,300 |
| Jul 17, 2024 | 5.6000 | 6.0600 | 5.3600 | 5.4900 | 5.4900 | 32,410,300 |
| Jul 16, 2024 | 5.7400 | 5.9200 | 5.4000 | 5.8300 | 5.8300 | 34,913,500 |
| Jul 15, 2024 | 6.2900 | 6.4500 | 5.5100 | 5.6300 | 5.6300 | 58,065,300 |
| Jul 12, 2024 | 5.3700 | 6.4500 | 5.3450 | 6.2000 | 6.2000 | 108,530,100 |
| Jul 11, 2024 | 5.5150 | 6.1930 | 5.2200 | 5.3700 | 5.3700 | 129,537,900 |
| Jul 10, 2024 | 4.2400 | 5.1400 | 4.1400 | 5.0700 | 5.0700 | 78,868,400 |
| Jul 9, 2024 | 4.2300 | 4.2500 | 4.0210 | 4.1400 | 4.1400 | 8,562,100 |
| Jul 8, 2024 | 4.2900 | 4.3100 | 4.1200 | 4.2000 | 4.2000 | 14,871,900 |
| Jul 5, 2024 | 3.9300 | 4.2200 | 3.8700 | 4.1900 | 4.1900 | 17,360,300 |
| Jul 3, 2024 | 3.9400 | 3.9900 | 3.8600 | 3.9300 | 3.9300 | 8,949,300 |
| Jul 2, 2024 | 3.8800 | 4.0800 | 3.8800 | 3.9400 | 3.9400 | 7,675,700 |
| Jul 1, 2024 | 3.9800 | 4.0000 | 3.8200 | 3.8900 | 3.8900 | 9,481,400 |
| Jun 28, 2024 | 4.0500 | 4.1300 | 3.9000 | 3.9500 | 3.9500 | 34,150,900 |
| Jun 27, 2024 | 3.9200 | 4.0500 | 3.9200 | 3.9900 | 3.9900 | 8,909,800 |
| Jun 26, 2024 | 3.9100 | 4.0200 | 3.8900 | 3.9800 | 3.9800 | 7,955,600 |
| Jun 25, 2024 | 3.9300 | 4.0300 | 3.8600 | 3.9200 | 3.9200 | 9,259,600 |
| Jun 24, 2024 | 4.0000 | 4.0700 | 3.8800 | 3.9800 | 3.9800 | 10,165,400 |
| Jun 21, 2024 | 4.0000 | 4.0450 | 3.8700 | 4.0000 | 4.0000 | 19,933,500 |
| Jun 20, 2024 | 4.0900 | 4.2850 | 3.9800 | 4.0500 | 4.0500 | 21,690,400 |
| Jun 18, 2024 | 4.2100 | 4.2350 | 4.0500 | 4.0900 | 4.0900 | 19,039,600 |
| Jun 17, 2024 | 4.3500 | 4.5000 | 4.2800 | 4.2900 | 4.2900 | 17,527,000 |
| Jun 14, 2024 | 4.5100 | 4.5400 | 4.4000 | 4.4300 | 4.4300 | 11,948,400 |
| Jun 13, 2024 | 4.7000 | 4.7200 | 4.5100 | 4.6200 | 4.6200 | 12,404,400 |
| Jun 12, 2024 | 4.7400 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 16,710,400 |
| Jun 11, 2024 | 4.7300 | 4.7700 | 4.5800 | 4.6500 | 4.6500 | 12,853,200 |
| Jun 10, 2024 | 4.6900 | 4.8600 | 4.6450 | 4.7700 | 4.7700 | 18,670,700 |
| Jun 7, 2024 | 4.7800 | 4.8400 | 4.6200 | 4.6500 | 4.6500 | 13,862,900 |
| Jun 6, 2024 | 4.9500 | 4.9700 | 4.8100 | 4.8400 | 4.8400 | 10,920,200 |
| Jun 5, 2024 | 4.9800 | 5.1200 | 4.8900 | 4.9800 | 4.9800 | 16,953,100 |
| Jun 4, 2024 | 4.7800 | 4.9800 | 4.7600 | 4.9300 | 4.9300 | 10,778,700 |
| Jun 3, 2024 | 5.0450 | 5.0890 | 4.7300 | 4.7800 | 4.7800 | 16,634,400 |
| May 31, 2024 | 4.8700 | 5.0600 | 4.7950 | 5.0500 | 5.0500 | 18,667,400 |
| May 30, 2024 | 4.7000 | 5.0000 | 4.6950 | 4.8800 | 4.8800 | 17,655,100 |
| May 29, 2024 | 4.7500 | 4.8300 | 4.5950 | 4.7000 | 4.7000 | 15,058,500 |
| May 28, 2024 | 5.0400 | 5.1200 | 4.7900 | 4.9100 | 4.9100 | 20,245,000 |
| May 24, 2024 | 5.0000 | 5.0900 | 4.9300 | 5.0600 | 5.0600 | 14,778,000 |
| May 23, 2024 | 5.2000 | 5.2100 | 4.8600 | 4.9900 | 4.9900 | 25,850,100 |
| May 22, 2024 | 5.1600 | 5.1800 | 4.9600 | 5.0700 | 5.0700 | 22,479,900 |
| May 21, 2024 | 5.3330 | 5.3680 | 5.1000 | 5.1200 | 5.1200 | 24,103,500 |
| May 20, 2024 | 5.0900 | 5.5200 | 5.0200 | 5.4800 | 5.4800 | 29,816,300 |
| May 17, 2024 | 5.1400 | 5.2850 | 4.9700 | 5.0500 | 5.0500 | 25,183,800 |
| May 16, 2024 | 5.3200 | 5.4400 | 5.0700 | 5.1100 | 5.1100 | 22,804,800 |
| May 15, 2024 | 5.5100 | 5.5800 | 5.1500 | 5.3200 | 5.3200 | 30,779,900 |
| May 14, 2024 | 5.4000 | 5.8200 | 5.2500 | 5.3000 | 5.3000 | 35,752,600 |
| May 13, 2024 | 5.2000 | 5.7700 | 5.1900 | 5.5200 | 5.5200 | 52,300,400 |
| May 10, 2024 | 5.5500 | 5.9700 | 5.0500 | 5.0900 | 5.0900 | 88,336,400 |
| May 9, 2024 | 4.8600 | 4.9450 | 4.6400 | 4.7500 | 4.7500 | 41,935,100 |
| May 8, 2024 | 4.8300 | 5.0500 | 4.6600 | 4.8100 | 4.8100 | 22,638,200 |
| May 7, 2024 | 5.2500 | 5.3000 | 4.8000 | 4.9400 | 4.9400 | 33,520,800 |
| May 6, 2024 | 4.5550 | 5.3850 | 4.5250 | 5.2100 | 5.2100 | 57,583,900 |
| May 3, 2024 | 4.6100 | 4.6900 | 4.3400 | 4.5000 | 4.5000 | 19,564,900 |
| May 2, 2024 | 4.5700 | 4.6000 | 4.4200 | 4.4900 | 4.4900 | 14,564,100 |
| May 1, 2024 | 4.1900 | 4.6900 | 4.1500 | 4.4100 | 4.4100 | 21,512,400 |
| Apr 30, 2024 | 4.5600 | 4.7100 | 4.2300 | 4.2400 | 4.2400 | 20,612,400 |
| Apr 29, 2024 | 4.4400 | 4.7060 | 4.3300 | 4.6200 | 4.6200 | 25,313,900 |
| Apr 26, 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.4000 | 23,139,200 |
| Apr 25, 2024 | 3.8800 | 4.2100 | 3.8300 | 4.1600 | 4.1600 | 24,545,100 |
| Apr 24, 2024 | 4.4500 | 4.5900 | 3.9300 | 4.0100 | 4.0100 | 42,914,500 |
| Apr 23, 2024 | 3.9100 | 4.3900 | 3.7600 | 4.1700 | 4.1700 | 43,241,500 |
| Apr 22, 2024 | 3.5300 | 3.8300 | 3.5000 | 3.7800 | 3.7800 | 19,714,500 |
| Apr 19, 2024 | 3.8000 | 3.8900 | 3.5100 | 3.5500 | 3.5500 | 21,516,700 |
| Apr 18, 2024 | 3.9000 | 4.0300 | 3.7900 | 3.8300 | 3.8300 | 14,196,600 |
| Apr 17, 2024 | 4.0400 | 4.1670 | 3.9100 | 3.9600 | 3.9600 | 13,615,000 |
| Apr 16, 2024 | 3.7700 | 4.2200 | 3.7130 | 4.0600 | 4.0600 | 23,293,400 |
| Apr 15, 2024 | 4.3500 | 4.4300 | 3.9350 | 3.9700 | 3.9700 | 30,120,500 |
| Apr 12, 2024 | 4.6100 | 4.6300 | 4.3400 | 4.3800 | 4.3800 | 17,903,300 |
| Apr 11, 2024 | 4.4500 | 4.7700 | 4.3200 | 4.7700 | 4.7700 | 25,450,500 |
| Apr 10, 2024 | 4.2400 | 4.5800 | 4.1900 | 4.5100 | 4.5100 | 34,182,100 |
| Apr 9, 2024 | 4.8400 | 5.0300 | 4.7600 | 4.8500 | 4.8500 | 22,894,900 |
| Apr 8, 2024 | 5.2000 | 5.2500 | 4.7100 | 5.0000 | 5.0000 | 34,777,400 |
| Apr 5, 2024 | 5.3300 | 5.4400 | 5.1000 | 5.1800 | 5.1800 | 27,905,600 |
| Apr 4, 2024 | 5.1400 | 5.8000 | 5.1000 | 5.2700 | 5.2700 | 57,117,200 |
| Apr 3, 2024 | 5.2900 | 5.3450 | 5.0500 | 5.0500 | 5.0500 | 24,641,600 |
| Apr 2, 2024 | 5.2800 | 5.4500 | 5.0900 | 5.3800 | 5.3800 | 28,858,600 |
| Apr 1, 2024 | 5.9100 | 5.9400 | 5.5500 | 5.5600 | 5.5600 | 23,190,000 |
| Mar 28, 2024 | 5.9400 | 6.3200 | 5.8300 | 5.8900 | 5.8900 | 39,391,000 |
| Mar 27, 2024 | 5.8100 | 6.0100 | 5.4200 | 5.9300 | 5.9300 | 42,126,600 |
| Mar 26, 2024 | 6.1150 | 6.3700 | 5.7600 | 5.8100 | 5.8100 | 60,954,000 |
| Mar 25, 2024 | 6.0700 | 6.1400 | 5.6800 | 5.8600 | 5.8600 | 52,713,300 |
| Mar 22, 2024 | 6.1800 | 6.4500 | 5.8400 | 6.1400 | 6.1400 | 85,322,200 |
| Mar 21, 2024 | 8.0000 | 8.4200 | 6.6500 | 6.6800 | 6.6800 | 118,433,500 |
| Mar 20, 2024 | 8.0100 | 8.5500 | 7.4700 | 7.9300 | 7.9300 | 90,598,100 |
| Mar 19, 2024 | 7.9100 | 8.7500 | 7.6000 | 8.3300 | 8.3300 | 100,646,800 |
| Mar 18, 2024 | 9.0600 | 9.1000 | 7.8700 | 8.2400 | 8.2400 | 93,816,400 |
| Mar 15, 2024 | 7.8700 | 9.3500 | 7.5700 | 8.9100 | 8.9100 | 127,574,000 |
| Mar 14, 2024 | 9.5500 | 10.2500 | 7.5500 | 8.3700 | 8.3700 | 224,854,800 |
| Mar 13, 2024 | 7.2900 | 8.7250 | 7.0100 | 8.6500 | 8.6500 | 173,288,800 |
| Mar 12, 2024 | 6.1800 | 7.0500 | 5.8800 | 6.9300 | 6.9300 | 92,595,400 |
| Mar 11, 2024 | 5.8400 | 6.2550 | 5.6710 | 5.9800 | 5.9800 | 44,899,600 |
| Mar 8, 2024 | 6.2300 | 6.2800 | 5.6200 | 5.8600 | 5.8600 | 74,753,300 |
| Mar 7, 2024 | 5.1700 | 6.1100 | 5.0800 | 5.6300 | 5.6300 | 86,233,500 |
| Mar 6, 2024 | 5.2200 | 5.3900 | 4.9200 | 5.0400 | 5.0400 | 43,981,000 |
| Mar 5, 2024 | 5.2400 | 5.3800 | 4.7700 | 4.9600 | 4.9600 | 68,351,500 |
| Mar 4, 2024 | 6.4400 | 6.4600 | 5.4500 | 5.6250 | 5.6250 | 91,609,200 |
| Mar 1, 2024 | 5.8600 | 6.8200 | 5.6300 | 6.0350 | 6.0350 | 145,118,400 |
| Feb 29, 2024 | 6.7900 | 7.5800 | 6.6300 | 7.4200 | 7.4200 | 176,458,500 |
| Feb 28, 2024 | 6.7400 | 6.8000 | 5.9000 | 6.3400 | 6.3400 | 118,471,700 |
| Feb 27, 2024 | 7.1200 | 7.9090 | 6.5000 | 6.8600 | 6.8600 | 301,330,100 |
| Feb 26, 2024 | 3.9400 | 5.9500 | 3.8400 | 5.7500 | 5.7500 | 212,903,900 |
| Feb 23, 2024 | 3.9900 | 4.0000 | 3.6800 | 3.9200 | 3.9200 | 34,654,300 |
| Feb 22, 2024 | 4.0600 | 4.1050 | 3.8500 | 3.9700 | 3.9700 | 65,880,800 |
| Feb 21, 2024 | 3.9000 | 4.0000 | 3.4600 | 3.7700 | 3.7700 | 67,574,000 |
| Feb 20, 2024 | 4.0900 | 4.3500 | 3.6600 | 3.9900 | 3.9900 | 101,328,700 |
| Feb 16, 2024 | 3.7200 | 4.0100 | 3.3900 | 3.8200 | 3.8200 | 119,210,900 |
| Feb 15, 2024 | 4.0100 | 4.0600 | 3.1100 | 3.7600 | 3.7600 | 298,289,400 |
| Feb 14, 2024 | 2.3700 | 2.4200 | 2.2200 | 2.2550 | 2.2550 | 38,358,800 |
| Feb 13, 2024 | 2.1100 | 2.3100 | 2.0800 | 2.2750 | 2.2750 | 12,015,400 |
| Feb 12, 2024 | 2.2700 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 25,558,600 |
| Feb 9, 2024 | 2.0300 | 2.3000 | 1.9900 | 2.2600 | 2.2600 | 37,499,600 |
| Feb 8, 2024 | 1.7000 | 2.0100 | 1.7000 | 1.9500 | 1.9500 | 14,361,900 |
| Feb 7, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 6,067,300 |
| Feb 6, 2024 | 1.6500 | 1.7700 | 1.6200 | 1.7200 | 1.7200 | 7,435,500 |
| Feb 5, 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 7,147,300 |
| Feb 2, 2024 | 1.6900 | 1.7150 | 1.6400 | 1.7000 | 1.7000 | 4,850,400 |
| Feb 1, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 4,870,300 |
| Jan 31, 2024 | 1.7600 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 11,053,900 |
| Jan 30, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 6,082,800 |
| Jan 29, 2024 | 1.8400 | 1.8850 | 1.8100 | 1.8800 | 1.8800 | 4,270,200 |
| Jan 26, 2024 | 1.8500 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 4,709,200 |
| Jan 25, 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 7,131,000 |
| Jan 24, 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 6,798,300 |
| Jan 23, 2024 | 2.0000 | 2.0100 | 1.8900 | 1.9200 | 1.9200 | 6,650,600 |
| Jan 22, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 9,585,800 |
| Jan 19, 2024 | 1.8050 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 7,225,200 |
| Jan 18, 2024 | 1.8100 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 4,224,300 |
| Jan 17, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 4,984,100 |
| Jan 16, 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 6,006,400 |
| Jan 12, 2024 | 1.7700 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 5,719,700 |
| Jan 11, 2024 | 1.8500 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 11,816,500 |
| Jan 10, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8750 | 1.8750 | 5,701,600 |
| Jan 9, 2024 | 2.0800 | 2.0800 | 1.8500 | 1.8700 | 1.8700 | 20,448,400 |
| Jan 8, 2024 | 2.0300 | 2.1600 | 2.0000 | 2.1000 | 2.1000 | 11,855,900 |
| Jan 5, 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 6,383,700 |
| Jan 4, 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0600 | 2.0600 | 5,705,300 |
| Jan 3, 2024 | 2.0500 | 2.0600 | 1.9700 | 1.9800 | 1.9800 | 8,034,200 |
| Jan 2, 2024 | 2.1300 | 2.1760 | 2.0500 | 2.0800 | 2.0800 | 8,143,700 |
| Dec 29, 2023 | 2.2300 | 2.2500 | 2.1100 | 2.1200 | 2.1200 | 8,963,200 |
| Dec 28, 2023 | 2.1300 | 2.3000 | 2.1100 | 2.2300 | 2.2300 | 14,767,100 |
| Dec 27, 2023 | 2.1500 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 7,976,700 |
| Dec 26, 2023 | 2.0900 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 5,446,800 |
| Dec 22, 2023 | 2.1300 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 6,363,900 |
| Dec 21, 2023 | 2.1100 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 7,977,700 |
| Dec 20, 2023 | 2.2400 | 2.2600 | 2.0800 | 2.0900 | 2.0900 | 10,975,800 |
| Dec 19, 2023 | 2.1800 | 2.2700 | 2.1500 | 2.2400 | 2.2400 | 11,628,200 |
| Dec 18, 2023 | 2.2200 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 6,347,900 |
| Dec 15, 2023 | 2.2900 | 2.3000 | 2.1600 | 2.2100 | 2.2100 | 8,193,600 |
| Dec 14, 2023 | 2.2500 | 2.3200 | 2.2000 | 2.2600 | 2.2600 | 14,801,200 |
| Dec 13, 2023 | 1.9800 | 2.1900 | 1.9400 | 2.1900 | 2.1900 | 11,129,400 |
| Dec 12, 2023 | 2.0400 | 2.0600 | 1.9100 | 1.9700 | 1.9700 | 8,406,500 |
| Dec 11, 2023 | 2.1000 | 2.1200 | 2.0300 | 2.0400 | 2.0400 | 6,313,800 |
| Dec 8, 2023 | 2.0600 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 6,220,700 |
| Dec 7, 2023 | 2.0800 | 2.1300 | 2.0250 | 2.1100 | 2.1100 | 6,574,000 |
| Dec 6, 2023 | 2.1300 | 2.1600 | 2.0450 | 2.0900 | 2.0900 | 8,995,400 |
| Dec 5, 2023 | 2.2800 | 2.2800 | 2.0800 | 2.1000 | 2.1000 | 11,528,800 |
| Dec 4, 2023 | 2.2900 | 2.3800 | 2.2550 | 2.2800 | 2.2800 | 7,739,300 |
| Dec 1, 2023 | 2.1700 | 2.3000 | 2.1200 | 2.3000 | 2.3000 | 7,488,600 |
| Nov 30, 2023 | 2.3000 | 2.3400 | 2.1200 | 2.1400 | 2.1400 | 8,881,000 |
| Nov 29, 2023 | 2.3200 | 2.4100 | 2.2750 | 2.3000 | 2.3000 | 13,297,300 |
| Nov 28, 2023 | 2.2400 | 2.3100 | 2.2000 | 2.2800 | 2.2800 | 7,162,500 |
| Nov 27, 2023 | 2.1800 | 2.2700 | 2.1400 | 2.2300 | 2.2300 | 9,573,300 |
| Nov 24, 2023 | 2.1600 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 3,789,200 |
| Nov 22, 2023 | 2.1400 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 6,123,800 |
| Nov 21, 2023 | 2.2000 | 2.2400 | 2.0800 | 2.1200 | 2.1200 | 7,925,200 |
| Nov 20, 2023 | 2.2700 | 2.4100 | 2.1750 | 2.2200 | 2.2200 | 14,522,200 |
| Nov 17, 2023 | 2.1000 | 2.2700 | 2.0700 | 2.2300 | 2.2300 | 9,189,600 |
| Nov 16, 2023 | 2.1500 | 2.1900 | 2.0710 | 2.1100 | 2.1100 | 10,179,800 |
| Nov 15, 2023 | 2.1400 | 2.3000 | 2.1200 | 2.2300 | 2.2300 | 14,027,400 |
| Nov 14, 2023 | 2.0300 | 2.1700 | 1.9600 | 2.1300 | 2.1300 | 14,108,100 |
| Nov 13, 2023 | 1.7900 | 2.0200 | 1.7650 | 1.9900 | 1.9900 | 11,338,200 |
| Nov 10, 2023 | 1.7400 | 1.9300 | 1.6100 | 1.7900 | 1.7900 | 16,788,400 |
| Nov 9, 2023 | 1.8000 | 1.9100 | 1.7100 | 1.7300 | 1.7300 | 10,417,300 |
| Nov 8, 2023 | 1.8400 | 1.8500 | 1.7000 | 1.7700 | 1.7700 | 4,891,900 |
| Nov 7, 2023 | 1.8100 | 1.9000 | 1.7840 | 1.8200 | 1.8200 | 5,306,900 |
| Nov 6, 2023 | 1.9200 | 1.9200 | 1.7600 | 1.7800 | 1.7800 | 5,789,000 |
| Nov 3, 2023 | 1.7700 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 6,441,800 |
| Nov 2, 2023 | 1.6100 | 1.7400 | 1.6000 | 1.7200 | 1.7200 | 6,609,500 |
| Nov 1, 2023 | 1.5900 | 1.5970 | 1.5100 | 1.5400 | 1.5400 | 4,865,000 |
| Oct 31, 2023 | 1.5500 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 3,576,000 |
| Oct 30, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 5,066,400 |
| Oct 27, 2023 | 1.5700 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 4,155,500 |
| Oct 26, 2023 | 1.6000 | 1.6400 | 1.4900 | 1.5600 | 1.5600 | 9,170,400 |
| Oct 25, 2023 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 4,808,300 |
| Oct 24, 2023 | 1.6700 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 6,124,000 |
| Oct 23, 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 6,693,200 |
| Oct 20, 2023 | 1.7200 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 5,361,800 |
| Oct 19, 2023 | 1.8500 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 3,508,900 |
| Oct 18, 2023 | 1.8800 | 1.8950 | 1.7700 | 1.7800 | 1.7800 | 4,583,400 |
| Oct 17, 2023 | 1.8500 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 4,034,200 |
| Oct 16, 2023 | 1.7800 | 1.9000 | 1.7200 | 1.8900 | 1.8900 | 5,253,200 |
| Oct 13, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 3,770,300 |
| Oct 12, 2023 | 1.9100 | 1.9400 | 1.7800 | 1.7900 | 1.7900 | 6,995,300 |
| Oct 11, 2023 | 2.0100 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 5,533,700 |
| Oct 10, 2023 | 1.9000 | 2.0500 | 1.8900 | 1.9900 | 1.9900 | 6,015,100 |
| Oct 9, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9400 | 1.9400 | 4,926,300 |
| Oct 6, 2023 | 1.9300 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 5,601,400 |
| Oct 5, 2023 | 1.9800 | 2.0300 | 1.9100 | 2.0200 | 2.0200 | 6,461,800 |
| Oct 4, 2023 | 2.0000 | 2.0100 | 1.8800 | 1.9700 | 1.9700 | 4,652,400 |
| Oct 3, 2023 | 1.9500 | 1.9600 | 1.8600 | 1.9000 | 1.9000 | 7,245,400 |
| Oct 2, 2023 | 2.0700 | 2.0900 | 1.9300 | 1.9600 | 1.9600 | 8,912,800 |
| Sep 29, 2023 | 1.9600 | 2.1100 | 1.9400 | 2.0100 | 2.0100 | 12,946,200 |
| Sep 28, 2023 | 1.8800 | 1.9250 | 1.7500 | 1.8900 | 1.8900 | 10,084,900 |
| Sep 27, 2023 | 1.7600 | 1.9600 | 1.7100 | 1.8000 | 1.8000 | 21,541,400 |
| Sep 26, 2023 | 1.7200 | 1.7500 | 1.5800 | 1.6000 | 1.6000 | 13,615,600 |
| Sep 25, 2023 | 1.8100 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 8,411,800 |
| Sep 22, 2023 | 1.9600 | 2.0100 | 1.8000 | 1.8200 | 1.8200 | 10,002,100 |
| Sep 21, 2023 | 2.0000 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 8,668,900 |
| Sep 20, 2023 | 2.1300 | 2.1800 | 2.0300 | 2.0400 | 2.0400 | 8,033,400 |
| Sep 19, 2023 | 2.2300 | 2.2500 | 2.0800 | 2.1300 | 2.1300 | 7,153,300 |
| Sep 18, 2023 | 2.1100 | 2.3100 | 2.0400 | 2.2500 | 2.2500 | 11,050,000 |
| Sep 15, 2023 | 2.1400 | 2.1500 | 2.0400 | 2.1300 | 2.1300 | 18,026,000 |
| Sep 14, 2023 | 2.2500 | 2.3000 | 2.1400 | 2.1500 | 2.1500 | 11,781,400 |
Related Tickers
AI C3.ai, Inc.
23.00
+0.57%
MSTR MicroStrategy Incorporated
141.47
+8.18%
U Unity Software Inc.
19.91
+5.29%
SNOW Snowflake Inc.
113.67
+0.60%
SHOP Shopify Inc.
72.45
+1.60%
UBER Uber Technologies, Inc.
72.48
+6.45%
QH Quhuo Limited
1.0400
-14.75%
APP AppLovin Corporation
112.58
+6.60%
CRM Salesforce, Inc.
254.57
+0.47%
LYFT Lyft, Inc.
11.35
-2.32%