At close: December 20 at 4:00:00 PM EST
After hours: December 20 at 5:52:58 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 20, 2024 | 3.0000 | 3.1500 | 2.9200 | 3.1200 | 3.1200 | 38,500 |
| Dec 19, 2024 | 3.3000 | 3.3400 | 3.0000 | 3.0400 | 3.0400 | 36,200 |
| Dec 18, 2024 | 3.3900 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 29,800 |
| Dec 17, 2024 | 3.5100 | 3.5150 | 3.3400 | 3.4400 | 3.4400 | 25,100 |
| Dec 16, 2024 | 3.5600 | 3.6860 | 3.5040 | 3.5100 | 3.5100 | 32,700 |
| Dec 13, 2024 | 3.5800 | 3.7200 | 3.5500 | 3.6000 | 3.6000 | 13,500 |
| Dec 12, 2024 | 3.5700 | 3.6900 | 3.5000 | 3.6200 | 3.6200 | 19,900 |
| Dec 11, 2024 | 3.6800 | 3.8200 | 3.5320 | 3.6000 | 3.6000 | 22,800 |
| Dec 10, 2024 | 3.7100 | 3.8620 | 3.6800 | 3.7100 | 3.7100 | 28,200 |
| Dec 9, 2024 | 3.7800 | 3.8500 | 3.7100 | 3.7600 | 3.7600 | 26,600 |
| Dec 6, 2024 | 3.9200 | 3.9620 | 3.7500 | 3.8400 | 3.8400 | 25,200 |
| Dec 5, 2024 | 3.8400 | 4.0300 | 3.7900 | 3.8800 | 3.8800 | 40,600 |
| Dec 4, 2024 | 4.1200 | 4.1770 | 3.6800 | 3.8000 | 3.8000 | 42,200 |
| Dec 3, 2024 | 3.9000 | 4.0780 | 3.9000 | 4.0000 | 4.0000 | 14,800 |
| Dec 2, 2024 | 4.2000 | 4.3200 | 3.8500 | 3.8900 | 3.8900 | 47,500 |
| Nov 29, 2024 | 4.3500 | 4.4880 | 4.2050 | 4.2200 | 4.2200 | 18,100 |
| Nov 27, 2024 | 4.3700 | 4.4690 | 4.1100 | 4.1700 | 4.1700 | 15,800 |
| Nov 26, 2024 | 4.4900 | 4.6400 | 4.3000 | 4.3800 | 4.3800 | 27,100 |
| Nov 25, 2024 | 4.4900 | 4.5600 | 4.3000 | 4.4900 | 4.4900 | 49,400 |
| Nov 22, 2024 | 4.0300 | 4.6410 | 3.9600 | 4.5400 | 4.5400 | 120,300 |
| Nov 21, 2024 | 3.8100 | 4.3700 | 3.7900 | 4.0600 | 4.0600 | 72,800 |
| Nov 20, 2024 | 3.8000 | 3.8790 | 3.6500 | 3.8630 | 3.8630 | 50,000 |
| Nov 19, 2024 | 4.0200 | 4.0200 | 3.6820 | 3.8000 | 3.8000 | 58,100 |
| Nov 18, 2024 | 4.3000 | 4.4100 | 4.0000 | 4.1000 | 4.1000 | 44,800 |
| Nov 15, 2024 | 4.4200 | 4.4600 | 4.1700 | 4.2300 | 4.2300 | 24,300 |
| Nov 14, 2024 | 4.6600 | 4.7000 | 4.1090 | 4.4500 | 4.4500 | 84,600 |
| Nov 13, 2024 | 4.9700 | 5.4500 | 4.9700 | 5.2000 | 5.2000 | 45,000 |
| Nov 12, 2024 | 5.0400 | 5.2100 | 4.8600 | 5.1400 | 5.1400 | 33,600 |
| Nov 11, 2024 | 4.9300 | 5.1500 | 4.8000 | 5.0000 | 5.0000 | 84,700 |
| Nov 8, 2024 | 4.1300 | 4.9500 | 4.0500 | 4.7400 | 4.7400 | 36,400 |
| Nov 7, 2024 | 4.2300 | 4.3380 | 4.0000 | 4.1300 | 4.1300 | 47,800 |
| Nov 6, 2024 | 4.3500 | 4.4950 | 4.2000 | 4.2900 | 4.2900 | 29,500 |
| Nov 5, 2024 | 4.3600 | 4.4900 | 4.3600 | 4.4100 | 4.4100 | 8,900 |
| Nov 4, 2024 | 4.3500 | 4.5000 | 4.3400 | 4.4200 | 4.4200 | 17,400 |
| Nov 1, 2024 | 4.4400 | 4.4800 | 4.3600 | 4.3900 | 4.3900 | 11,400 |
| Oct 31, 2024 | 4.5300 | 4.5450 | 4.3800 | 4.4800 | 4.4800 | 20,200 |
| Oct 30, 2024 | 4.7800 | 4.7800 | 4.5100 | 4.5100 | 4.5100 | 16,200 |
| Oct 29, 2024 | 4.8400 | 4.8990 | 4.6800 | 4.7000 | 4.7000 | 15,200 |
| Oct 28, 2024 | 4.7900 | 4.9680 | 4.6770 | 4.8000 | 4.8000 | 15,200 |
| Oct 25, 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 19,900 |
| Oct 24, 2024 | 4.8500 | 5.0000 | 4.8500 | 4.8600 | 4.8600 | 46,100 |
| Oct 23, 2024 | 4.6600 | 4.9200 | 4.6600 | 4.8100 | 4.8100 | 49,900 |
| Oct 22, 2024 | 4.5800 | 4.6500 | 4.5700 | 4.5800 | 4.5800 | 19,500 |
| Oct 21, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.6500 | 4.6500 | 15,100 |
| Oct 18, 2024 | 4.7100 | 4.7100 | 4.5500 | 4.7100 | 4.7100 | 12,100 |
| Oct 17, 2024 | 4.6400 | 4.7830 | 4.6300 | 4.6300 | 4.6300 | 10,100 |
| Oct 16, 2024 | 4.7300 | 4.8000 | 4.6500 | 4.6900 | 4.6900 | 17,200 |
| Oct 15, 2024 | 4.6400 | 4.7200 | 4.6370 | 4.6700 | 4.6700 | 15,500 |
| Oct 14, 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 12,900 |
| Oct 11, 2024 | 4.6000 | 4.6200 | 4.5070 | 4.6000 | 4.6000 | 11,200 |
| Oct 10, 2024 | 4.5300 | 4.6000 | 4.4000 | 4.5700 | 4.5700 | 20,100 |
| Oct 9, 2024 | 4.4900 | 4.5610 | 4.4900 | 4.5300 | 4.5300 | 21,400 |
| Oct 8, 2024 | 4.5000 | 4.5800 | 4.4430 | 4.5500 | 4.5500 | 15,200 |
| Oct 7, 2024 | 4.4800 | 4.6060 | 4.4300 | 4.5700 | 4.5700 | 20,100 |
| Oct 4, 2024 | 4.4600 | 4.6000 | 4.4240 | 4.5200 | 4.5200 | 15,000 |
| Oct 3, 2024 | 4.4600 | 4.5700 | 4.4300 | 4.4800 | 4.4800 | 11,500 |
| Oct 2, 2024 | 4.4800 | 4.6990 | 4.4280 | 4.4800 | 4.4800 | 15,200 |
| Oct 1, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4900 | 4.4900 | 18,400 |
| Sep 30, 2024 | 4.5700 | 4.8650 | 4.5500 | 4.5500 | 4.5500 | 20,200 |
| Sep 27, 2024 | 4.6100 | 4.9240 | 4.6100 | 4.6100 | 4.6100 | 15,300 |
| Sep 26, 2024 | 4.6300 | 4.7490 | 4.6100 | 4.6200 | 4.6200 | 12,000 |
| Sep 25, 2024 | 4.6800 | 4.7400 | 4.6100 | 4.6200 | 4.6200 | 16,000 |
| Sep 24, 2024 | 4.6100 | 4.8000 | 4.5200 | 4.6300 | 4.6300 | 28,300 |
| Sep 23, 2024 | 4.7100 | 4.7400 | 4.5800 | 4.6400 | 4.6400 | 26,600 |
| Sep 20, 2024 | 4.8200 | 4.8300 | 4.7100 | 4.7400 | 4.7400 | 22,100 |
| Sep 19, 2024 | 4.9000 | 4.9050 | 4.8020 | 4.8700 | 4.8700 | 13,500 |
| Sep 18, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8700 | 4.8700 | 17,300 |
| Sep 17, 2024 | 4.9500 | 5.0000 | 4.8400 | 4.8500 | 4.8500 | 22,500 |
| Sep 16, 2024 | 4.7600 | 4.9300 | 4.7600 | 4.8700 | 4.8700 | 12,300 |
| Sep 13, 2024 | 4.7000 | 4.8500 | 4.6230 | 4.7600 | 4.7600 | 26,700 |
| Sep 12, 2024 | 4.7200 | 4.8220 | 4.7200 | 4.7400 | 4.7400 | 7,500 |
| Sep 11, 2024 | 4.7650 | 4.8000 | 4.6250 | 4.7600 | 4.7600 | 14,400 |
| Sep 10, 2024 | 4.7500 | 4.8100 | 4.7000 | 4.8000 | 4.8000 | 10,100 |
| Sep 9, 2024 | 4.8500 | 4.9400 | 4.7500 | 4.7500 | 4.7500 | 15,800 |
| Sep 6, 2024 | 4.8400 | 4.9900 | 4.7690 | 4.9400 | 4.9400 | 7,200 |
| Sep 5, 2024 | 4.8300 | 5.0000 | 4.7700 | 4.9000 | 4.9000 | 9,300 |
| Sep 4, 2024 | 4.7700 | 5.0400 | 4.7000 | 4.8500 | 4.8500 | 15,500 |
| Sep 3, 2024 | 5.0100 | 5.1300 | 4.7000 | 4.7200 | 4.7200 | 26,800 |
| Aug 30, 2024 | 5.3100 | 5.3100 | 5.0000 | 5.0200 | 5.0200 | 23,800 |
| Aug 29, 2024 | 5.2600 | 5.3850 | 5.1800 | 5.1800 | 5.1800 | 8,800 |
| Aug 28, 2024 | 5.1000 | 5.6000 | 5.0900 | 5.2200 | 5.2200 | 31,900 |
| Aug 27, 2024 | 5.1500 | 5.4100 | 5.1100 | 5.1300 | 5.1300 | 19,700 |
| Aug 26, 2024 | 5.3600 | 5.4700 | 5.1500 | 5.1500 | 5.1500 | 13,300 |
| Aug 23, 2024 | 5.4100 | 5.5400 | 5.3600 | 5.3600 | 5.3600 | 6,900 |
| Aug 22, 2024 | 5.5000 | 5.6500 | 5.4300 | 5.4300 | 5.4300 | 7,800 |
| Aug 21, 2024 | 5.6700 | 5.6700 | 5.4800 | 5.5100 | 5.5100 | 9,200 |
| Aug 20, 2024 | 5.5360 | 5.5740 | 5.5000 | 5.5200 | 5.5200 | 8,200 |
| Aug 19, 2024 | 5.4500 | 5.6700 | 5.4500 | 5.5100 | 5.5100 | 10,100 |
| Aug 16, 2024 | 5.2800 | 5.6720 | 5.2500 | 5.3900 | 5.3900 | 22,000 |
| Aug 15, 2024 | 5.4300 | 5.4300 | 5.1210 | 5.2500 | 5.2500 | 13,800 |
| Aug 14, 2024 | 5.3800 | 5.5100 | 5.0800 | 5.1500 | 5.1500 | 23,500 |
| Aug 13, 2024 | 5.2000 | 5.2000 | 5.0910 | 5.1600 | 5.1600 | 10,000 |
| Aug 12, 2024 | 5.1000 | 5.3860 | 5.0950 | 5.1900 | 5.1900 | 35,600 |
| Aug 9, 2024 | 5.1900 | 5.1940 | 5.1500 | 5.1900 | 5.1900 | 5,600 |
| Aug 8, 2024 | 5.0700 | 5.1900 | 5.0700 | 5.1900 | 5.1900 | 12,600 |
| Aug 7, 2024 | 5.0400 | 5.2820 | 4.9520 | 5.1600 | 5.1600 | 29,400 |
| Aug 6, 2024 | 5.2500 | 5.3210 | 4.8000 | 4.9000 | 4.9000 | 48,800 |
| Aug 5, 2024 | 5.2700 | 5.4000 | 5.2500 | 5.3300 | 5.3300 | 21,300 |
| Aug 2, 2024 | 5.9000 | 5.9000 | 5.3050 | 5.3500 | 5.3500 | 27,700 |
| Aug 1, 2024 | 6.1100 | 6.1500 | 5.9200 | 5.9700 | 5.9700 | 28,100 |
| Jul 31, 2024 | 6.2100 | 6.3580 | 6.1100 | 6.1200 | 6.1200 | 6,900 |
| Jul 30, 2024 | 6.3600 | 6.3600 | 6.1000 | 6.1100 | 6.1100 | 9,800 |
| Jul 29, 2024 | 6.1700 | 6.3420 | 6.1200 | 6.2500 | 6.2500 | 6,500 |
| Jul 26, 2024 | 6.1100 | 6.2400 | 6.1100 | 6.1800 | 6.1800 | 9,700 |
| Jul 25, 2024 | 6.1900 | 6.2450 | 6.1100 | 6.1100 | 6.1100 | 9,600 |
| Jul 24, 2024 | 6.3500 | 6.3500 | 6.2100 | 6.2600 | 6.2600 | 11,200 |
| Jul 23, 2024 | 6.2000 | 6.3720 | 6.2000 | 6.3500 | 6.3500 | 8,300 |
| Jul 22, 2024 | 6.3000 | 6.3900 | 6.2010 | 6.2100 | 6.2100 | 18,400 |
| Jul 19, 2024 | 6.3500 | 6.4200 | 6.3000 | 6.3000 | 6.3000 | 8,000 |
| Jul 18, 2024 | 6.5100 | 6.6300 | 6.3200 | 6.3200 | 6.3200 | 10,700 |
| Jul 17, 2024 | 6.6500 | 6.7800 | 6.5000 | 6.5000 | 6.5000 | 18,500 |
| Jul 16, 2024 | 6.6000 | 6.7500 | 6.6000 | 6.6300 | 6.6300 | 7,800 |
| Jul 15, 2024 | 6.6000 | 6.7150 | 6.6000 | 6.6300 | 6.6300 | 6,700 |
| Jul 12, 2024 | 6.6000 | 6.7500 | 6.6000 | 6.6000 | 6.6000 | 8,700 |
| Jul 11, 2024 | 6.6400 | 6.7100 | 6.5500 | 6.5900 | 6.5900 | 10,900 |
| Jul 10, 2024 | 6.7100 | 6.7350 | 6.5600 | 6.5600 | 6.5600 | 9,800 |
| Jul 9, 2024 | 6.6500 | 6.7850 | 6.6300 | 6.7000 | 6.7000 | 8,000 |
| Jul 8, 2024 | 6.7000 | 6.9000 | 6.6500 | 6.6500 | 6.6500 | 6,800 |
| Jul 5, 2024 | 6.8100 | 6.9400 | 6.7000 | 6.7100 | 6.7100 | 7,800 |
| Jul 3, 2024 | 6.6300 | 6.9400 | 6.6300 | 6.8100 | 6.8100 | 7,900 |
| Jul 2, 2024 | 6.7900 | 6.8900 | 6.6700 | 6.6800 | 6.6800 | 7,900 |
| Jul 1, 2024 | 6.8500 | 6.9100 | 6.6600 | 6.8000 | 6.8000 | 11,200 |
| Jun 28, 2024 | 6.7400 | 6.9300 | 6.6000 | 6.9100 | 6.9100 | 20,300 |
| Jun 27, 2024 | 6.6900 | 6.9720 | 6.6100 | 6.7900 | 6.7900 | 21,800 |
| Jun 26, 2024 | 6.7600 | 6.9700 | 6.6500 | 6.7900 | 6.7900 | 15,000 |
| Jun 25, 2024 | 6.7300 | 6.9700 | 6.6000 | 6.7600 | 6.7600 | 18,600 |
| Jun 24, 2024 | 6.8200 | 6.9900 | 6.7300 | 6.7900 | 6.7900 | 14,500 |
| Jun 21, 2024 | 6.9200 | 6.9200 | 6.6000 | 6.8200 | 6.8200 | 46,300 |
| Jun 20, 2024 | 6.9300 | 6.9900 | 6.8100 | 6.8100 | 6.8100 | 21,000 |
| Jun 18, 2024 | 7.2600 | 7.2600 | 7.0000 | 7.0000 | 7.0000 | 27,000 |
| Jun 17, 2024 | 7.2000 | 7.3600 | 7.0280 | 7.2300 | 7.2300 | 16,100 |
| Jun 14, 2024 | 7.2300 | 7.4300 | 7.0500 | 7.1900 | 7.1900 | 18,900 |
| Jun 13, 2024 | 7.3400 | 7.4900 | 7.2000 | 7.2300 | 7.2300 | 11,000 |
| Jun 12, 2024 | 7.3100 | 7.5280 | 7.3100 | 7.4500 | 7.4500 | 10,700 |
| Jun 11, 2024 | 7.3000 | 7.3000 | 7.2200 | 7.3000 | 7.3000 | 10,100 |
| Jun 10, 2024 | 7.3800 | 7.4900 | 7.1400 | 7.3300 | 7.3300 | 15,700 |
| Jun 7, 2024 | 7.5100 | 7.6700 | 7.4000 | 7.4900 | 7.4900 | 7,500 |
| Jun 6, 2024 | 7.5400 | 7.7100 | 7.4600 | 7.5500 | 7.5500 | 11,200 |
| Jun 5, 2024 | 7.7500 | 7.7520 | 7.5000 | 7.6100 | 7.6100 | 11,500 |
| Jun 4, 2024 | 7.8200 | 7.8500 | 7.5700 | 7.7500 | 7.7500 | 8,200 |
| Jun 3, 2024 | 7.9500 | 7.9500 | 7.5720 | 7.8900 | 7.8900 | 8,300 |
| May 31, 2024 | 7.7700 | 7.9820 | 7.5500 | 7.9400 | 7.9400 | 13,900 |
| May 30, 2024 | 7.6000 | 7.8900 | 7.5100 | 7.8800 | 7.8800 | 10,100 |
| May 29, 2024 | 7.5900 | 7.7500 | 7.5100 | 7.7200 | 7.7200 | 11,100 |
| May 28, 2024 | 7.6500 | 7.8800 | 7.5020 | 7.7400 | 7.7400 | 16,400 |
| May 24, 2024 | 7.9800 | 7.9900 | 7.3300 | 7.4900 | 7.4900 | 34,700 |
| May 23, 2024 | 8.1500 | 8.3040 | 7.8020 | 7.9300 | 7.9300 | 10,000 |
| May 22, 2024 | 7.8400 | 8.1750 | 7.6200 | 8.1300 | 8.1300 | 12,600 |
| May 21, 2024 | 7.9500 | 8.2700 | 7.8000 | 7.9700 | 7.9700 | 20,000 |
| May 20, 2024 | 8.3200 | 8.6950 | 8.0150 | 8.0200 | 8.0200 | 19,100 |
| May 17, 2024 | 8.6400 | 8.9120 | 8.1500 | 8.4500 | 8.4500 | 19,700 |
| May 16, 2024 | 7.5000 | 9.2200 | 7.5000 | 8.6800 | 8.6800 | 60,500 |
| May 15, 2024 | 7.7900 | 7.9320 | 7.6000 | 7.6000 | 7.6000 | 31,600 |
| May 14, 2024 | 7.8500 | 7.8880 | 7.6900 | 7.7600 | 7.7600 | 17,200 |
| May 13, 2024 | 7.9300 | 7.9300 | 7.6100 | 7.7500 | 7.7500 | 17,000 |
| May 10, 2024 | 7.5600 | 7.8160 | 7.5000 | 7.6650 | 7.6650 | 11,300 |
| May 9, 2024 | 7.5900 | 7.7500 | 7.4680 | 7.6450 | 7.6450 | 9,800 |
| May 8, 2024 | 7.4100 | 7.6380 | 7.4030 | 7.6100 | 7.6100 | 5,400 |
| May 7, 2024 | 7.6700 | 7.7300 | 7.4700 | 7.4700 | 7.4700 | 8,800 |
| May 6, 2024 | 7.4400 | 7.6690 | 7.4400 | 7.5000 | 7.5000 | 11,400 |
| May 3, 2024 | 7.6800 | 7.6800 | 7.1300 | 7.4500 | 7.4500 | 25,500 |
| May 2, 2024 | 7.5400 | 7.7000 | 7.2800 | 7.6500 | 7.6500 | 21,700 |
| May 1, 2024 | 7.6500 | 7.7300 | 7.3820 | 7.5000 | 7.5000 | 8,400 |
| Apr 30, 2024 | 7.2600 | 7.7500 | 7.2000 | 7.6900 | 7.6900 | 11,300 |
| Apr 29, 2024 | 7.4800 | 7.6880 | 7.3500 | 7.3500 | 7.3500 | 8,800 |
| Apr 26, 2024 | 7.6100 | 7.7000 | 7.5040 | 7.5600 | 7.5600 | 6,800 |
| Apr 25, 2024 | 7.4200 | 7.7000 | 7.2180 | 7.5900 | 7.5900 | 9,600 |
| Apr 24, 2024 | 7.6000 | 7.6410 | 7.5000 | 7.6300 | 7.6300 | 6,000 |
| Apr 23, 2024 | 7.4300 | 7.6800 | 7.3220 | 7.6800 | 7.6800 | 11,300 |
| Apr 22, 2024 | 7.6600 | 7.7000 | 7.3100 | 7.4600 | 7.4600 | 14,300 |
| Apr 19, 2024 | 7.8500 | 8.2750 | 7.5700 | 7.6700 | 7.6700 | 33,200 |
| Apr 18, 2024 | 8.1500 | 8.1500 | 7.8100 | 7.8500 | 7.8500 | 22,700 |
| Apr 17, 2024 | 8.4800 | 8.5000 | 8.0100 | 8.2300 | 8.2300 | 12,800 |
| Apr 16, 2024 | 8.5100 | 8.8180 | 8.3500 | 8.4930 | 8.4930 | 11,500 |
| Apr 15, 2024 | 8.7600 | 9.0800 | 8.5050 | 8.7400 | 8.7400 | 12,100 |
| Apr 12, 2024 | 8.8500 | 8.9500 | 8.7600 | 8.8370 | 8.8370 | 13,700 |
| Apr 11, 2024 | 8.7400 | 8.9900 | 8.5000 | 8.7600 | 8.7600 | 16,100 |
| Apr 10, 2024 | 8.9400 | 8.9580 | 8.5100 | 8.5800 | 8.5800 | 9,200 |
| Apr 9, 2024 | 8.7500 | 9.0700 | 8.6000 | 8.6000 | 8.6000 | 16,200 |
| Apr 8, 2024 | 9.0000 | 9.2500 | 8.5290 | 8.7550 | 8.7550 | 18,300 |
| Apr 5, 2024 | 9.0000 | 9.1340 | 8.7600 | 9.0000 | 9.0000 | 9,600 |
| Apr 4, 2024 | 8.4800 | 9.3100 | 8.4800 | 9.0000 | 9.0000 | 21,200 |
| Apr 3, 2024 | 8.5100 | 8.8700 | 8.3300 | 8.5550 | 8.5550 | 23,000 |
| Apr 2, 2024 | 9.6200 | 9.8510 | 8.4000 | 8.5400 | 8.5400 | 57,400 |
| Apr 1, 2024 | 10.5000 | 10.8410 | 9.5200 | 9.7800 | 9.7800 | 43,300 |
| Mar 28, 2024 | 10.1300 | 11.1400 | 10.1000 | 10.2400 | 10.2400 | 100,300 |
| Mar 27, 2024 | 11.8000 | 12.3500 | 10.1200 | 10.3100 | 10.3100 | 44,500 |
| Mar 26, 2024 | 11.9800 | 12.0500 | 11.8000 | 11.8000 | 11.8000 | 6,200 |
| Mar 25, 2024 | 12.0000 | 12.3800 | 11.5440 | 11.9500 | 11.9500 | 42,900 |
| Mar 22, 2024 | 11.0000 | 12.1500 | 10.4700 | 11.7200 | 11.7200 | 19,600 |
| Mar 21, 2024 | 12.0000 | 12.6060 | 11.3200 | 11.4200 | 11.4200 | 14,200 |
| Mar 20, 2024 | 12.0000 | 12.8000 | 11.5100 | 12.0000 | 12.0000 | 12,300 |
| Mar 19, 2024 | 12.5000 | 12.8500 | 12.0000 | 12.0000 | 12.0000 | 9,500 |
| Mar 18, 2024 | 12.3600 | 13.1800 | 12.3600 | 12.4500 | 12.4500 | 8,100 |
| Mar 15, 2024 | 12.5130 | 13.1900 | 12.0300 | 12.7200 | 12.7200 | 6,800 |
| Mar 14, 2024 | 12.2500 | 13.3660 | 12.0300 | 12.2600 | 12.2600 | 8,400 |
| Mar 13, 2024 | 13.1590 | 13.1590 | 11.7000 | 12.0000 | 12.0000 | 10,700 |
| Mar 12, 2024 | 12.5000 | 13.4000 | 12.5000 | 13.4000 | 13.4000 | 14,500 |
| Mar 11, 2024 | 12.5800 | 12.9500 | 11.9900 | 12.4300 | 12.4300 | 4,100 |
| Mar 8, 2024 | 11.9900 | 12.4850 | 11.5000 | 12.4850 | 12.4850 | 7,800 |
| Mar 7, 2024 | 12.9100 | 12.9100 | 11.2800 | 11.8100 | 11.8100 | 14,500 |
| Mar 6, 2024 | 12.8300 | 13.0500 | 12.0000 | 12.7700 | 12.7700 | 13,100 |
| Mar 5, 2024 | 13.3900 | 13.5320 | 12.4900 | 12.9400 | 12.9400 | 20,400 |
| Mar 4, 2024 | 11.0000 | 14.8600 | 10.6000 | 13.5700 | 13.5700 | 86,700 |
| Mar 1, 2024 | 9.1500 | 11.1500 | 9.1500 | 10.6000 | 10.6000 | 37,900 |
| Feb 29, 2024 | 8.5800 | 9.2450 | 8.5800 | 9.0800 | 9.0800 | 22,400 |
| Feb 28, 2024 | 8.0000 | 8.7650 | 7.9000 | 8.6500 | 8.6500 | 37,000 |
| Feb 27, 2024 | 7.7900 | 7.9000 | 7.7000 | 7.8600 | 7.8600 | 8,700 |
| Feb 26, 2024 | 7.8200 | 7.8200 | 7.7200 | 7.7800 | 7.7800 | 7,300 |
| Feb 23, 2024 | 7.9700 | 7.9820 | 7.6000 | 7.8200 | 7.8200 | 9,500 |
| Feb 22, 2024 | 8.1900 | 8.2000 | 7.8100 | 8.1000 | 8.1000 | 6,900 |
| Feb 21, 2024 | 7.7600 | 8.2000 | 7.7600 | 8.0400 | 8.0400 | 3,500 |
| Feb 20, 2024 | 7.7400 | 8.0700 | 7.7400 | 7.9900 | 7.9900 | 7,000 |
| Feb 16, 2024 | 8.0370 | 8.0370 | 7.7300 | 7.8800 | 7.8800 | 8,200 |
| Feb 15, 2024 | 7.7100 | 7.9300 | 7.7100 | 7.8000 | 7.8000 | 9,500 |
| Feb 14, 2024 | 8.1000 | 8.3390 | 7.7500 | 7.9300 | 7.9300 | 5,700 |
| Feb 13, 2024 | 7.7600 | 7.8800 | 7.7000 | 7.8050 | 7.8050 | 5,200 |
| Feb 12, 2024 | 7.8110 | 8.1000 | 7.8110 | 7.9300 | 7.9300 | 11,400 |
| Feb 9, 2024 | 7.7600 | 8.0500 | 7.7010 | 8.0200 | 8.0200 | 7,900 |
| Feb 8, 2024 | 8.0000 | 8.0000 | 7.7000 | 7.9000 | 7.9000 | 5,400 |
| Feb 7, 2024 | 7.8500 | 7.9650 | 7.6700 | 7.9600 | 7.9600 | 4,400 |
| Feb 6, 2024 | 7.7100 | 7.9900 | 7.5820 | 7.9900 | 7.9900 | 9,100 |
| Feb 5, 2024 | 8.1300 | 8.1300 | 7.5400 | 7.7100 | 7.7100 | 10,500 |
| Feb 2, 2024 | 7.8600 | 8.1900 | 7.8500 | 8.1400 | 8.1400 | 9,100 |
| Feb 1, 2024 | 8.2000 | 8.2000 | 8.0100 | 8.1500 | 8.1500 | 3,300 |
| Jan 31, 2024 | 8.0000 | 8.1800 | 7.7800 | 8.1800 | 8.1800 | 11,100 |
| Jan 30, 2024 | 8.2300 | 8.2300 | 8.1000 | 8.1000 | 8.1000 | 5,000 |
| Jan 29, 2024 | 7.9800 | 8.2900 | 7.9800 | 8.2300 | 8.2300 | 8,400 |
| Jan 26, 2024 | 8.0700 | 8.5000 | 7.7900 | 7.9800 | 7.9800 | 42,800 |
| Jan 25, 2024 | 8.1400 | 8.2500 | 7.9200 | 8.1400 | 8.1400 | 9,700 |
| Jan 24, 2024 | 8.3700 | 8.4500 | 7.9450 | 8.0000 | 8.0000 | 12,100 |
| Jan 23, 2024 | 8.1300 | 8.6900 | 8.0200 | 8.0200 | 8.0200 | 20,500 |
| Jan 22, 2024 | 8.0800 | 8.0800 | 7.7100 | 7.9500 | 7.9500 | 6,900 |
| Jan 19, 2024 | 8.2700 | 8.2700 | 7.4700 | 7.9800 | 7.9800 | 24,600 |
| Jan 18, 2024 | 8.6000 | 8.6450 | 8.1600 | 8.3300 | 8.3300 | 15,400 |
| Jan 17, 2024 | 9.1200 | 9.3340 | 8.1100 | 8.6050 | 8.6050 | 18,500 |
| Jan 16, 2024 | 9.5300 | 9.7500 | 9.0700 | 9.1800 | 9.1800 | 12,900 |
| Jan 12, 2024 | 8.7800 | 9.6760 | 8.6000 | 9.3600 | 9.3600 | 47,200 |
| Jan 11, 2024 | 7.3650 | 8.6860 | 6.9800 | 8.4900 | 8.4900 | 48,200 |
| Jan 10, 2024 | 7.5400 | 7.7200 | 7.1180 | 7.1800 | 7.1800 | 9,700 |
| Jan 9, 2024 | 7.8600 | 7.9300 | 7.5800 | 7.6100 | 7.6100 | 7,000 |
| Jan 8, 2024 | 7.7400 | 7.9600 | 7.6340 | 7.9600 | 7.9600 | 5,500 |
| Jan 5, 2024 | 8.0400 | 8.0400 | 7.6700 | 7.7300 | 7.7300 | 4,300 |
| Jan 4, 2024 | 8.0900 | 8.1400 | 7.8560 | 7.9300 | 7.9300 | 2,200 |
| Jan 3, 2024 | 8.0500 | 8.1390 | 7.7900 | 8.1100 | 8.1100 | 9,500 |
| Jan 2, 2024 | 7.8700 | 8.2400 | 7.6300 | 8.0000 | 8.0000 | 16,200 |
| Dec 29, 2023 | 7.9800 | 8.2300 | 7.4050 | 7.9800 | 7.9800 | 32,600 |
| Dec 28, 2023 | 7.5900 | 8.3000 | 7.3100 | 8.0300 | 8.0300 | 41,600 |
| Dec 27, 2023 | 7.6500 | 7.8400 | 7.3520 | 7.5000 | 7.5000 | 21,800 |
| Dec 26, 2023 | 7.7700 | 7.9900 | 7.5000 | 7.6200 | 7.6200 | 27,800 |
| Dec 22, 2023 | 7.0100 | 7.8210 | 6.9400 | 7.6200 | 7.6200 | 36,100 |
| Dec 21, 2023 | 7.4200 | 7.4630 | 6.8250 | 7.1200 | 7.1200 | 14,800 |
Related Tickers
GP GreenPower Motor Company Inc.
0.7501
-0.15%
VLVLY AB Volvo (publ)
24.18
-0.45%
LEV The Lion Electric Company
0.2500
0.00%
HYFM Hydrofarm Holdings Group, Inc.
0.6050
-1.11%
MTW The Manitowoc Company, Inc.
8.63
-1.60%
NKLA Nikola Corporation
1.1800
+0.85%
SNYYF Sany Heavy Equipment International Holdings Company Limited
0.6166
0.00%
AUSTF Austin Engineering Limited
0.3955
0.00%
MNTX Manitex International, Inc.
5.72
-0.17%
ZEVY Lightning eMotors, Inc.
0.0001
0.00%