At close: January 8 at 4:00:02 PM EST
Pre-Market: 4:32:24 AM EST
Currency in USD
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 |
---|---|---|---|---|---|---|
Jan 8, 2025 | 14.13 | 14.13 | 13.24 | 13.36 | 13.36 | 16,543,600 |
Jan 7, 2025 | 14.58 | 14.66 | 14.17 | 14.32 | 14.32 | 13,853,500 |
Jan 6, 2025 | 14.82 | 14.88 | 14.34 | 14.39 | 14.39 | 12,612,700 |
Jan 3, 2025 | 13.79 | 14.54 | 13.76 | 14.27 | 14.27 | 17,118,900 |
Jan 2, 2025 | 13.08 | 13.80 | 12.96 | 13.65 | 13.65 | 25,295,700 |
Dec 31, 2024 | 13.20 | 13.24 | 12.85 | 12.90 | 12.90 | 11,161,400 |
Dec 30, 2024 | 13.12 | 13.15 | 12.76 | 13.05 | 13.05 | 16,952,100 |
Dec 27, 2024 | 13.70 | 13.71 | 13.15 | 13.31 | 13.31 | 11,502,600 |
Dec 26, 2024 | 13.80 | 14.00 | 13.64 | 13.77 | 13.77 | 8,635,700 |
Dec 24, 2024 | 13.87 | 13.92 | 13.59 | 13.91 | 13.91 | 5,356,800 |
Dec 23, 2024 | 13.65 | 13.81 | 13.46 | 13.71 | 13.71 | 7,903,500 |
Dec 20, 2024 | 13.44 | 13.84 | 13.21 | 13.57 | 13.57 | 18,630,900 |
Dec 19, 2024 | 13.76 | 13.89 | 13.41 | 13.58 | 13.58 | 12,668,600 |
Dec 18, 2024 | 14.02 | 14.51 | 13.53 | 13.61 | 13.61 | 18,535,400 |
Dec 17, 2024 | 14.04 | 14.15 | 13.86 | 14.01 | 14.01 | 8,938,800 |
Dec 16, 2024 | 14.24 | 14.35 | 13.86 | 14.29 | 14.29 | 15,547,200 |
Dec 13, 2024 | 14.84 | 14.94 | 14.09 | 14.14 | 14.14 | 16,070,800 |
Dec 12, 2024 | 15.46 | 15.58 | 14.82 | 14.85 | 14.85 | 15,366,800 |
Dec 11, 2024 | 16.24 | 16.29 | 14.85 | 15.42 | 15.42 | 25,855,200 |
Dec 10, 2024 | 16.32 | 16.56 | 16.10 | 16.19 | 16.19 | 9,394,600 |
Dec 9, 2024 | 16.16 | 16.76 | 16.12 | 16.30 | 16.30 | 14,769,200 |
Dec 6, 2024 | 15.85 | 15.98 | 15.51 | 15.94 | 15.94 | 13,260,200 |
Dec 5, 2024 | 17.25 | 17.48 | 15.39 | 15.50 | 15.50 | 25,984,500 |
Dec 4, 2024 | 17.10 | 17.63 | 16.94 | 17.24 | 17.24 | 10,434,400 |
Dec 3, 2024 | 17.31 | 17.32 | 16.88 | 16.92 | 16.92 | 7,666,300 |
Dec 2, 2024 | 17.26 | 17.39 | 17.06 | 17.17 | 17.17 | 6,847,400 |
Nov 29, 2024 | 17.26 | 17.39 | 17.08 | 17.36 | 17.36 | 4,561,700 |
Nov 27, 2024 | 17.82 | 17.87 | 17.05 | 17.18 | 17.18 | 22,227,000 |
Nov 26, 2024 | 17.58 | 17.92 | 17.42 | 17.61 | 17.61 | 9,460,300 |
Nov 25, 2024 | 16.94 | 18.00 | 16.93 | 17.89 | 17.89 | 17,267,200 |
Nov 22, 2024 | 16.43 | 16.86 | 16.30 | 16.79 | 16.79 | 12,366,800 |
Nov 21, 2024 | 16.77 | 16.82 | 16.26 | 16.29 | 16.29 | 11,762,000 |
Nov 20, 2024 | 16.55 | 16.98 | 16.41 | 16.77 | 16.77 | 11,351,500 |
Nov 19, 2024 | 16.85 | 17.00 | 16.47 | 16.57 | 16.57 | 19,030,000 |
Nov 18, 2024 | 17.53 | 17.60 | 16.80 | 17.30 | 17.30 | 19,905,700 |
Nov 15, 2024 | 18.23 | 18.57 | 17.87 | 18.12 | 18.12 | 18,407,200 |
Nov 14, 2024 | 17.89 | 18.43 | 17.59 | 17.92 | 17.92 | 12,402,400 |
Nov 13, 2024 | 18.52 | 18.60 | 17.55 | 17.78 | 17.78 | 14,056,400 |
Nov 12, 2024 | 18.47 | 18.58 | 18.05 | 18.34 | 18.34 | 13,508,200 |
Nov 11, 2024 | 17.95 | 19.07 | 17.76 | 18.59 | 18.59 | 22,088,000 |
Nov 8, 2024 | 17.69 | 17.95 | 17.17 | 17.78 | 17.78 | 28,925,400 |
Nov 7, 2024 | 17.78 | 18.82 | 17.40 | 17.69 | 17.69 | 73,961,400 |
Nov 6, 2024 | 14.12 | 14.52 | 13.78 | 14.40 | 14.40 | 33,833,100 |
Nov 5, 2024 | 13.73 | 13.91 | 13.57 | 13.80 | 13.80 | 13,287,600 |
Nov 4, 2024 | 13.46 | 13.92 | 13.36 | 13.58 | 13.58 | 9,704,400 |
Nov 1, 2024 | 13.14 | 13.77 | 13.07 | 13.48 | 13.48 | 13,461,500 |
Oct 31, 2024 | 13.33 | 13.56 | 12.87 | 12.97 | 12.97 | 12,775,400 |
Oct 30, 2024 | 13.81 | 13.98 | 13.64 | 13.67 | 13.67 | 10,824,700 |
Oct 29, 2024 | 13.66 | 14.02 | 13.62 | 13.91 | 13.91 | 8,212,000 |
Oct 28, 2024 | 13.51 | 13.97 | 13.49 | 13.89 | 13.89 | 10,921,100 |
Oct 25, 2024 | 13.87 | 13.94 | 13.23 | 13.41 | 13.41 | 17,618,600 |
Oct 24, 2024 | 13.27 | 13.81 | 13.27 | 13.78 | 13.78 | 9,302,000 |
Oct 23, 2024 | 13.69 | 13.74 | 13.40 | 13.66 | 13.66 | 8,358,200 |
Oct 22, 2024 | 14.06 | 14.14 | 13.73 | 13.76 | 13.76 | 7,997,200 |
Oct 21, 2024 | 13.98 | 14.18 | 13.71 | 14.04 | 14.04 | 8,409,900 |
Oct 18, 2024 | 13.71 | 14.07 | 13.57 | 13.99 | 13.99 | 11,041,100 |
Oct 17, 2024 | 13.39 | 13.66 | 13.20 | 13.62 | 13.62 | 10,115,600 |
Oct 16, 2024 | 13.50 | 13.56 | 13.28 | 13.39 | 13.39 | 7,658,300 |
Oct 15, 2024 | 13.25 | 13.48 | 12.94 | 13.30 | 13.30 | 11,267,100 |
Oct 14, 2024 | 13.46 | 13.50 | 12.96 | 13.26 | 13.26 | 15,504,000 |
Oct 11, 2024 | 12.86 | 13.82 | 12.84 | 13.60 | 13.60 | 32,506,500 |
Oct 10, 2024 | 12.48 | 12.54 | 12.13 | 12.41 | 12.41 | 10,784,200 |
Oct 9, 2024 | 12.48 | 12.70 | 12.24 | 12.51 | 12.51 | 8,445,500 |
Oct 8, 2024 | 12.38 | 12.50 | 11.99 | 12.44 | 12.44 | 10,134,600 |
Oct 7, 2024 | 12.56 | 12.64 | 12.29 | 12.51 | 12.51 | 8,926,500 |
Oct 4, 2024 | 12.75 | 12.77 | 12.43 | 12.57 | 12.57 | 6,705,700 |
Oct 3, 2024 | 12.47 | 12.50 | 12.20 | 12.36 | 12.36 | 6,308,100 |
Oct 2, 2024 | 12.49 | 12.86 | 12.47 | 12.54 | 12.54 | 9,129,700 |
Oct 1, 2024 | 12.78 | 12.83 | 12.39 | 12.49 | 12.49 | 9,432,000 |
Sep 30, 2024 | 12.78 | 12.88 | 12.63 | 12.75 | 12.75 | 6,983,400 |
Sep 27, 2024 | 13.36 | 13.39 | 12.73 | 12.84 | 12.84 | 10,160,500 |
Sep 26, 2024 | 13.66 | 13.79 | 13.10 | 13.28 | 13.28 | 9,942,700 |
Sep 25, 2024 | 13.38 | 13.68 | 13.30 | 13.35 | 13.35 | 9,489,600 |
Sep 24, 2024 | 12.98 | 13.39 | 12.94 | 13.33 | 13.33 | 14,273,600 |
Sep 23, 2024 | 12.54 | 12.75 | 12.37 | 12.72 | 12.72 | 8,891,500 |
Sep 20, 2024 | 12.44 | 12.66 | 12.32 | 12.47 | 12.47 | 19,941,300 |
Sep 19, 2024 | 12.65 | 12.79 | 12.41 | 12.53 | 12.53 | 11,163,900 |
Sep 18, 2024 | 12.29 | 12.66 | 12.11 | 12.17 | 12.17 | 11,079,500 |
Sep 17, 2024 | 11.86 | 12.31 | 11.70 | 12.25 | 12.25 | 14,684,100 |
Sep 16, 2024 | 11.32 | 11.77 | 11.32 | 11.68 | 11.68 | 11,636,500 |
Sep 13, 2024 | 11.43 | 11.52 | 11.04 | 11.35 | 11.35 | 21,496,900 |
Sep 12, 2024 | 11.96 | 12.07 | 11.61 | 11.62 | 11.62 | 11,672,300 |
Sep 11, 2024 | 11.22 | 11.97 | 11.07 | 11.95 | 11.95 | 14,523,300 |
Sep 10, 2024 | 10.86 | 11.58 | 10.62 | 11.27 | 11.27 | 15,124,100 |
Sep 9, 2024 | 11.08 | 11.18 | 10.72 | 10.80 | 10.80 | 10,120,200 |
Sep 6, 2024 | 11.24 | 11.58 | 10.92 | 11.06 | 11.06 | 9,280,500 |
Sep 5, 2024 | 11.26 | 11.89 | 11.16 | 11.25 | 11.25 | 10,283,400 |
Sep 4, 2024 | 11.28 | 11.70 | 11.22 | 11.34 | 11.34 | 6,694,100 |
Sep 3, 2024 | 11.65 | 11.87 | 11.26 | 11.35 | 11.35 | 9,611,500 |
Aug 30, 2024 | 11.60 | 11.80 | 11.49 | 11.67 | 11.67 | 8,450,100 |
Aug 29, 2024 | 11.55 | 11.69 | 11.34 | 11.55 | 11.55 | 7,295,400 |
Aug 28, 2024 | 11.52 | 11.58 | 11.27 | 11.46 | 11.46 | 8,257,600 |
Aug 27, 2024 | 11.76 | 11.76 | 11.48 | 11.62 | 11.62 | 9,434,200 |
Aug 26, 2024 | 11.77 | 11.95 | 11.58 | 11.78 | 11.78 | 11,430,700 |
Aug 23, 2024 | 11.54 | 11.76 | 11.23 | 11.68 | 11.68 | 13,925,600 |
Aug 22, 2024 | 11.68 | 11.82 | 11.43 | 11.47 | 11.47 | 9,458,600 |
Aug 21, 2024 | 11.45 | 11.77 | 11.22 | 11.69 | 11.69 | 13,349,300 |
Aug 20, 2024 | 11.54 | 11.75 | 11.28 | 11.29 | 11.29 | 13,298,100 |
Aug 19, 2024 | 11.24 | 11.88 | 11.19 | 11.60 | 11.60 | 16,150,100 |
Aug 16, 2024 | 10.71 | 11.55 | 10.68 | 11.20 | 11.20 | 18,795,000 |
Aug 15, 2024 | 10.37 | 10.85 | 10.33 | 10.81 | 10.81 | 17,785,300 |
Aug 14, 2024 | 10.24 | 10.29 | 9.88 | 10.08 | 10.08 | 10,306,800 |
Aug 13, 2024 | 9.74 | 10.08 | 9.68 | 10.06 | 10.06 | 14,601,800 |
Aug 12, 2024 | 9.72 | 9.83 | 9.53 | 9.71 | 9.71 | 13,006,300 |
Aug 9, 2024 | 10.06 | 10.17 | 9.56 | 9.76 | 9.76 | 18,735,400 |
Aug 8, 2024 | 9.21 | 10.07 | 9.12 | 10.07 | 10.07 | 27,856,300 |
Aug 7, 2024 | 9.25 | 9.80 | 8.93 | 9.08 | 9.08 | 74,249,500 |
Aug 6, 2024 | 10.95 | 11.17 | 10.56 | 10.97 | 10.97 | 27,961,600 |
Aug 5, 2024 | 9.94 | 10.72 | 9.81 | 10.57 | 10.57 | 18,485,900 |
Aug 2, 2024 | 11.01 | 11.10 | 10.61 | 10.92 | 10.92 | 16,353,600 |
Aug 1, 2024 | 12.05 | 12.16 | 11.33 | 11.42 | 11.42 | 13,654,500 |
Jul 31, 2024 | 12.13 | 12.38 | 11.97 | 12.05 | 12.05 | 11,953,300 |
Jul 30, 2024 | 12.13 | 12.24 | 11.79 | 11.94 | 11.94 | 10,487,600 |
Jul 29, 2024 | 12.29 | 12.44 | 12.06 | 12.10 | 12.10 | 8,934,100 |
Jul 26, 2024 | 12.43 | 12.57 | 12.16 | 12.23 | 12.23 | 10,392,400 |
Jul 25, 2024 | 12.30 | 13.30 | 11.97 | 12.21 | 12.21 | 23,999,500 |
Jul 24, 2024 | 12.35 | 12.47 | 11.92 | 12.38 | 12.38 | 22,236,200 |
Jul 23, 2024 | 12.45 | 12.76 | 12.44 | 12.59 | 12.59 | 8,029,900 |
Jul 22, 2024 | 12.43 | 12.56 | 12.23 | 12.48 | 12.48 | 12,417,100 |
Jul 19, 2024 | 12.41 | 12.53 | 12.32 | 12.34 | 12.34 | 10,325,900 |
Jul 18, 2024 | 12.68 | 12.90 | 12.37 | 12.43 | 12.43 | 13,422,400 |
Jul 17, 2024 | 13.10 | 13.27 | 12.58 | 12.73 | 12.73 | 18,538,600 |
Jul 16, 2024 | 13.14 | 13.53 | 13.09 | 13.38 | 13.38 | 10,881,600 |
Jul 15, 2024 | 13.34 | 13.34 | 12.84 | 13.08 | 13.08 | 11,629,700 |
Jul 12, 2024 | 13.45 | 13.60 | 13.07 | 13.11 | 13.11 | 12,588,800 |
Jul 11, 2024 | 13.17 | 13.95 | 13.03 | 13.53 | 13.53 | 22,283,000 |
Jul 10, 2024 | 13.52 | 13.61 | 12.74 | 12.93 | 12.93 | 17,688,600 |
Jul 9, 2024 | 13.47 | 13.57 | 13.31 | 13.43 | 13.43 | 9,985,600 |
Jul 8, 2024 | 13.43 | 13.56 | 13.23 | 13.48 | 13.48 | 10,970,500 |
Jul 5, 2024 | 13.37 | 13.47 | 13.17 | 13.33 | 13.33 | 9,552,800 |
Jul 3, 2024 | 13.41 | 13.63 | 13.31 | 13.39 | 13.39 | 8,766,700 |
Jul 2, 2024 | 13.98 | 14.04 | 13.39 | 13.40 | 13.40 | 17,359,100 |
Jul 1, 2024 | 14.11 | 14.16 | 13.54 | 13.97 | 13.97 | 8,692,400 |
Jun 28, 2024 | 13.47 | 14.21 | 13.41 | 14.10 | 14.10 | 18,124,200 |
Jun 27, 2024 | 13.34 | 13.49 | 13.28 | 13.39 | 13.39 | 7,552,900 |
Jun 26, 2024 | 13.36 | 13.62 | 13.29 | 13.33 | 13.33 | 8,370,600 |
Jun 25, 2024 | 13.55 | 13.90 | 13.27 | 13.47 | 13.47 | 12,923,800 |
Jun 24, 2024 | 13.42 | 13.74 | 13.42 | 13.58 | 13.58 | 10,369,100 |
Jun 21, 2024 | 13.79 | 13.79 | 13.19 | 13.45 | 13.45 | 17,343,600 |
Jun 20, 2024 | 13.77 | 13.94 | 13.70 | 13.75 | 13.75 | 8,830,500 |
Jun 18, 2024 | 14.08 | 14.21 | 13.72 | 13.78 | 13.78 | 9,792,500 |
Jun 17, 2024 | 14.07 | 14.29 | 13.79 | 14.08 | 14.08 | 14,618,400 |
Jun 14, 2024 | 14.36 | 14.51 | 14.02 | 14.17 | 14.17 | 16,914,200 |
Jun 13, 2024 | 15.59 | 15.65 | 14.46 | 14.48 | 14.48 | 13,430,100 |
Jun 12, 2024 | 15.00 | 15.96 | 14.99 | 15.54 | 15.54 | 20,472,400 |
Jun 11, 2024 | 15.04 | 15.08 | 14.60 | 14.61 | 14.61 | 13,986,500 |
Jun 10, 2024 | 15.48 | 15.63 | 14.34 | 15.08 | 15.08 | 23,846,600 |
Jun 7, 2024 | 16.15 | 16.81 | 15.56 | 15.60 | 15.60 | 33,498,100 |
Jun 6, 2024 | 16.85 | 17.29 | 15.64 | 15.69 | 15.69 | 40,489,700 |
Jun 5, 2024 | 15.41 | 15.59 | 15.27 | 15.53 | 15.53 | 11,451,500 |
Jun 4, 2024 | 15.79 | 15.94 | 15.04 | 15.27 | 15.27 | 11,835,700 |
Jun 3, 2024 | 15.82 | 15.94 | 15.54 | 15.80 | 15.80 | 8,784,900 |
May 31, 2024 | 15.93 | 16.09 | 15.39 | 15.61 | 15.61 | 8,405,500 |
May 30, 2024 | 15.76 | 16.08 | 15.65 | 15.76 | 15.76 | 6,546,400 |
May 29, 2024 | 15.41 | 16.06 | 15.27 | 15.92 | 15.92 | 9,988,600 |
May 28, 2024 | 15.81 | 15.87 | 15.48 | 15.68 | 15.68 | 6,993,500 |
May 24, 2024 | 15.68 | 15.94 | 15.56 | 15.64 | 15.64 | 5,555,200 |
May 23, 2024 | 16.20 | 16.21 | 15.32 | 15.43 | 15.43 | 12,570,500 |
May 22, 2024 | 16.29 | 16.80 | 15.99 | 16.11 | 16.11 | 13,378,300 |
May 21, 2024 | 15.99 | 16.18 | 15.80 | 16.01 | 16.01 | 9,006,400 |
May 20, 2024 | 16.63 | 16.73 | 15.68 | 16.07 | 16.07 | 17,418,100 |
May 17, 2024 | 16.90 | 17.11 | 16.53 | 16.62 | 16.62 | 11,939,400 |
May 16, 2024 | 17.08 | 17.32 | 16.90 | 16.95 | 16.95 | 7,850,900 |
May 15, 2024 | 17.37 | 17.68 | 16.65 | 17.08 | 17.08 | 11,144,000 |
May 14, 2024 | 17.26 | 17.35 | 16.75 | 17.04 | 17.04 | 8,908,000 |
May 13, 2024 | 17.40 | 17.49 | 16.75 | 17.08 | 17.08 | 11,195,800 |
May 10, 2024 | 17.33 | 17.37 | 16.96 | 17.18 | 17.18 | 10,262,300 |
May 9, 2024 | 17.80 | 17.89 | 17.11 | 17.24 | 17.24 | 12,963,500 |
May 8, 2024 | 17.42 | 18.40 | 17.16 | 17.78 | 17.78 | 38,982,100 |
May 7, 2024 | 17.43 | 17.43 | 16.45 | 16.60 | 16.60 | 27,084,400 |
May 6, 2024 | 17.55 | 17.65 | 17.14 | 17.52 | 17.52 | 13,073,300 |
May 3, 2024 | 17.34 | 17.73 | 17.12 | 17.20 | 17.20 | 16,009,700 |
May 2, 2024 | 16.25 | 16.88 | 16.01 | 16.84 | 16.84 | 13,029,100 |
May 1, 2024 | 15.59 | 16.44 | 15.48 | 15.86 | 15.86 | 17,958,700 |
Apr 30, 2024 | 16.13 | 16.40 | 15.60 | 15.64 | 15.64 | 8,774,400 |
Apr 29, 2024 | 16.22 | 16.48 | 15.86 | 16.30 | 16.30 | 9,286,600 |
Apr 26, 2024 | 16.06 | 16.45 | 15.91 | 16.37 | 16.37 | 8,360,500 |
Apr 25, 2024 | 15.93 | 16.26 | 15.74 | 16.07 | 16.07 | 10,612,900 |
Apr 24, 2024 | 16.50 | 16.83 | 15.78 | 16.34 | 16.34 | 17,275,500 |
Apr 23, 2024 | 16.77 | 17.22 | 16.72 | 16.92 | 16.92 | 9,587,000 |
Apr 22, 2024 | 16.32 | 16.88 | 16.11 | 16.73 | 16.73 | 13,373,800 |
Apr 19, 2024 | 16.60 | 16.81 | 16.06 | 16.15 | 16.15 | 13,247,400 |
Apr 18, 2024 | 17.43 | 17.45 | 16.67 | 16.71 | 16.71 | 12,133,800 |
Apr 17, 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 17.31 | 12,941,900 |
Apr 16, 2024 | 17.87 | 18.58 | 17.67 | 18.27 | 18.27 | 8,023,900 |
Apr 15, 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 17.98 | 8,789,500 |
Apr 12, 2024 | 19.36 | 19.47 | 18.64 | 18.76 | 18.76 | 7,510,300 |
Apr 11, 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 19.52 | 13,939,300 |
Apr 10, 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 18.40 | 10,059,900 |
Apr 9, 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 18.51 | 12,166,800 |
Apr 8, 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 17.83 | 9,446,900 |
Apr 5, 2024 | 17.53 | 18.21 | 17.40 | 17.84 | 17.84 | 13,649,900 |
Apr 4, 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 17.42 | 13,783,100 |
Apr 3, 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 18.28 | 13,507,600 |
Apr 2, 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 18.58 | 14,593,600 |
Apr 1, 2024 | 19.37 | 19.64 | 19.08 | 19.24 | 19.24 | 14,813,600 |
Mar 28, 2024 | 19.51 | 19.69 | 19.07 | 19.35 | 19.35 | 8,412,200 |
Mar 27, 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 19.48 | 18,155,100 |
Mar 26, 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 19.63 | 9,427,400 |
Mar 25, 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 19.52 | 9,684,300 |
Mar 22, 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 20.16 | 14,507,400 |
Mar 21, 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 20.28 | 26,211,700 |
Mar 20, 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 19.20 | 16,033,800 |
Mar 19, 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 18.16 | 12,300,900 |
Mar 18, 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 17.95 | 14,484,100 |
Mar 15, 2024 | 17.70 | 17.83 | 17.18 | 17.23 | 17.23 | 12,413,400 |
Mar 14, 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 17.81 | 11,401,900 |
Mar 13, 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 18.26 | 11,757,500 |
Mar 12, 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 17.70 | 13,949,700 |
Mar 11, 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 17.80 | 11,269,600 |
Mar 8, 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 18.31 | 16,391,900 |
Mar 7, 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 18.05 | 14,185,100 |
Mar 6, 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 18.30 | 27,840,400 |
Mar 5, 2024 | 17.15 | 17.22 | 16.50 | 16.86 | 16.86 | 16,948,800 |
Mar 4, 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 17.08 | 20,048,800 |
Mar 1, 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 16.35 | 18,009,300 |
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 15.88 | 14,520,700 |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 15.69 | 16,450,900 |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 16.66 | 22,994,000 |
Feb 26, 2024 | 16.00 | 16.34 | 15.81 | 15.95 | 15.95 | 12,611,200 |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 16.01 | 28,939,800 |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 15.91 | 23,063,600 |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 16.13 | 21,191,800 |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 16.73 | 27,404,000 |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 17.91 | 37,553,900 |
Feb 15, 2024 | 16.59 | 19.42 | 16.43 | 19.03 | 19.03 | 91,229,900 |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 16.39 | 109,310,600 |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 12.13 | 67,047,800 |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 12.40 | 18,308,500 |
Feb 9, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 13.03 | 12,785,200 |
Feb 8, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 12.78 | 9,891,800 |
Feb 7, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 12.45 | 14,073,400 |
Feb 6, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 13.22 | 16,497,300 |
Feb 5, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 12.59 | 7,930,400 |
Feb 2, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 12.75 | 8,609,200 |
Feb 1, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 12.89 | 9,338,800 |
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 12.49 | 9,640,900 |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 12.69 | 8,477,100 |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 13.08 | 7,601,500 |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 12.60 | 8,228,600 |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 12.57 | 7,472,400 |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 12.46 | 6,372,500 |
Jan 23, 2024 | 12.94 | 12.95 | 12.56 | 12.71 | 12.71 | 7,833,900 |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 12.76 | 9,181,100 |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 12.65 | 10,395,500 |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 12.76 | 8,725,000 |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 12.71 | 9,061,400 |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12.50 | 12,078,500 |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12.88 | 12,396,100 |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13.30 | 13,161,800 |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 13.34 | 8,760,900 |
Jan 9, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 13.49 | 11,926,400 |
Related Tickers
UBER Uber Technologies, Inc.
64.91
-1.87%
SNOW Snowflake Inc.
161.03
+1.38%
CRNC Cerence Inc.
15.65
-17.50%
U Unity Software Inc.
22.95
-0.56%
SHOP Shopify Inc.
107.64
+0.81%
AI C3.ai, Inc.
33.30
-7.04%
SOUN SoundHound AI, Inc.
15.02
-16.44%
APP AppLovin Corporation
329.20
-0.24%
DATS DatChat, Inc.
3.2100
-64.05%
CRM Salesforce, Inc.
326.90
+0.61%