NasdaqGS - Delayed Quote • USD
Compare
At close: September 5 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 13.40 | 13.96 | 13.28 | 13.74 | 13.74 | 20,193,100 |
Sep 4, 2024 | 13.11 | 13.80 | 13.01 | 13.28 | 13.28 | 18,070,200 |
Sep 3, 2024 | 13.94 | 13.98 | 13.13 | 13.15 | 13.15 | 21,333,000 |
Aug 30, 2024 | 14.20 | 14.34 | 13.77 | 14.13 | 14.13 | 22,865,400 |
Aug 29, 2024 | 13.99 | 14.64 | 13.93 | 14.09 | 14.09 | 20,853,200 |
Aug 28, 2024 | 14.42 | 14.51 | 13.59 | 13.83 | 13.83 | 28,459,100 |
Aug 27, 2024 | 14.35 | 14.55 | 13.94 | 14.48 | 14.48 | 20,302,300 |
Aug 26, 2024 | 13.95 | 14.72 | 13.72 | 14.36 | 14.36 | 33,109,800 |
Aug 23, 2024 | 12.92 | 14.08 | 12.89 | 13.96 | 13.96 | 39,766,900 |
Aug 22, 2024 | 13.16 | 13.21 | 12.77 | 12.81 | 12.81 | 20,573,300 |
Aug 21, 2024 | 13.31 | 13.35 | 12.85 | 13.07 | 13.07 | 24,317,300 |
Aug 20, 2024 | 13.49 | 13.69 | 13.19 | 13.20 | 13.20 | 23,709,800 |
Aug 19, 2024 | 13.33 | 13.59 | 13.14 | 13.53 | 13.53 | 21,051,300 |
Aug 16, 2024 | 13.55 | 13.77 | 13.01 | 13.21 | 13.21 | 37,750,200 |
Aug 15, 2024 | 13.03 | 14.13 | 12.92 | 13.76 | 13.76 | 38,490,900 |
Aug 14, 2024 | 13.58 | 13.77 | 13.20 | 13.25 | 13.25 | 16,869,600 |
Aug 13, 2024 | 13.51 | 13.86 | 13.40 | 13.54 | 13.54 | 24,632,100 |
Aug 12, 2024 | 13.97 | 14.00 | 13.35 | 13.39 | 13.39 | 25,841,500 |
Aug 9, 2024 | 14.64 | 14.65 | 13.83 | 13.95 | 13.95 | 24,823,900 |
Aug 8, 2024 | 13.90 | 15.34 | 13.80 | 14.72 | 14.72 | 32,646,800 |
Aug 7, 2024 | 13.48 | 14.66 | 13.31 | 13.78 | 13.78 | 49,387,400 |
Aug 6, 2024 | 15.12 | 15.15 | 14.51 | 14.80 | 14.80 | 31,713,700 |
Aug 5, 2024 | 12.96 | 15.05 | 12.96 | 14.61 | 14.61 | 38,816,900 |
Aug 2, 2024 | 14.52 | 15.01 | 14.26 | 14.72 | 14.72 | 26,970,000 |
Aug 1, 2024 | 16.40 | 16.45 | 14.90 | 15.24 | 15.24 | 31,250,800 |
Jul 31, 2024 | 16.36 | 17.05 | 16.34 | 16.41 | 16.41 | 27,488,600 |
Jul 30, 2024 | 16.40 | 16.65 | 16.12 | 16.22 | 16.22 | 20,761,400 |
Jul 29, 2024 | 16.30 | 16.55 | 16.00 | 16.30 | 16.30 | 18,306,700 |
Jul 26, 2024 | 16.32 | 16.90 | 16.14 | 16.21 | 16.21 | 21,540,000 |
Jul 25, 2024 | 15.99 | 16.90 | 15.85 | 16.25 | 16.25 | 27,203,600 |
Jul 24, 2024 | 16.85 | 16.95 | 16.05 | 16.27 | 16.27 | 38,344,400 |
Jul 23, 2024 | 17.11 | 17.56 | 16.55 | 17.50 | 17.50 | 23,464,300 |
Jul 22, 2024 | 17.04 | 17.44 | 16.84 | 17.22 | 17.22 | 25,562,300 |
Jul 19, 2024 | 16.50 | 17.02 | 16.33 | 16.75 | 16.75 | 25,909,000 |
Jul 18, 2024 | 17.42 | 17.48 | 16.45 | 16.90 | 16.90 | 36,840,900 |
Jul 17, 2024 | 17.50 | 18.49 | 16.94 | 17.19 | 17.19 | 46,766,400 |
Jul 16, 2024 | 17.72 | 18.35 | 17.27 | 17.94 | 17.94 | 43,966,200 |
Jul 15, 2024 | 17.76 | 17.94 | 17.02 | 17.50 | 17.50 | 51,315,400 |
Jul 12, 2024 | 16.75 | 18.85 | 16.75 | 18.11 | 18.11 | 97,340,600 |
Jul 11, 2024 | 16.76 | 17.23 | 16.33 | 16.76 | 16.76 | 59,239,100 |
Jul 10, 2024 | 15.85 | 16.74 | 15.46 | 16.37 | 16.37 | 55,804,600 |
Jul 9, 2024 | 15.50 | 16.17 | 15.35 | 15.71 | 15.71 | 49,900,600 |
Jul 8, 2024 | 14.82 | 15.77 | 14.45 | 15.49 | 15.49 | 56,415,300 |
Jul 5, 2024 | 14.58 | 14.86 | 14.03 | 14.79 | 14.79 | 37,013,100 |
Jul 3, 2024 | 14.80 | 15.31 | 14.53 | 14.65 | 14.65 | 52,620,500 |
Jul 2, 2024 | 14.27 | 15.18 | 13.95 | 14.89 | 14.89 | 88,608,900 |
Jul 1, 2024 | 13.46 | 14.51 | 13.31 | 13.92 | 13.92 | 74,020,600 |
Jun 28, 2024 | 14.49 | 15.12 | 13.21 | 13.42 | 13.42 | 88,110,300 |
Jun 27, 2024 | 13.96 | 14.67 | 13.43 | 14.47 | 14.47 | 96,798,100 |
Jun 26, 2024 | 16.33 | 16.35 | 14.17 | 14.74 | 14.74 | 261,980,400 |
Jun 25, 2024 | 11.12 | 12.04 | 11.07 | 11.96 | 11.96 | 103,089,200 |
Jun 24, 2024 | 10.32 | 11.13 | 10.31 | 11.01 | 11.01 | 31,892,100 |
Jun 21, 2024 | 10.33 | 10.43 | 10.15 | 10.32 | 10.32 | 33,064,000 |
Jun 20, 2024 | 10.77 | 10.87 | 10.28 | 10.33 | 10.33 | 31,233,700 |
Jun 18, 2024 | 10.83 | 11.21 | 10.71 | 11.02 | 11.02 | 20,047,800 |
Jun 17, 2024 | 10.88 | 11.10 | 10.65 | 10.96 | 10.96 | 21,250,300 |
Jun 14, 2024 | 10.92 | 11.23 | 10.81 | 10.88 | 10.88 | 21,323,700 |
Jun 13, 2024 | 11.83 | 11.89 | 11.07 | 11.11 | 11.11 | 28,689,800 |
Jun 12, 2024 | 12.25 | 12.46 | 11.73 | 11.80 | 11.80 | 35,059,900 |
Jun 11, 2024 | 11.76 | 11.90 | 11.52 | 11.83 | 11.83 | 18,333,600 |
Jun 10, 2024 | 11.43 | 11.97 | 11.38 | 11.87 | 11.87 | 23,170,500 |
Jun 7, 2024 | 11.51 | 11.90 | 11.35 | 11.52 | 11.52 | 24,524,500 |
Jun 6, 2024 | 11.27 | 11.81 | 11.15 | 11.74 | 11.74 | 28,721,400 |
Jun 5, 2024 | 11.26 | 11.51 | 11.09 | 11.45 | 11.45 | 24,804,600 |
Jun 4, 2024 | 11.31 | 11.55 | 11.12 | 11.22 | 11.22 | 26,634,700 |
Jun 3, 2024 | 11.13 | 11.42 | 10.64 | 11.40 | 11.40 | 35,600,500 |
May 31, 2024 | 10.84 | 11.10 | 10.47 | 10.92 | 10.92 | 39,955,800 |
May 30, 2024 | 10.30 | 11.23 | 10.26 | 10.97 | 10.97 | 49,178,400 |
May 29, 2024 | 10.22 | 10.35 | 9.97 | 10.22 | 10.22 | 19,353,800 |
May 28, 2024 | 10.44 | 10.68 | 10.31 | 10.42 | 10.42 | 22,960,300 |
May 24, 2024 | 10.06 | 10.46 | 10.02 | 10.44 | 10.44 | 25,641,100 |
May 23, 2024 | 10.55 | 10.55 | 9.89 | 9.95 | 9.95 | 37,322,200 |
May 22, 2024 | 10.02 | 10.74 | 9.94 | 10.70 | 10.70 | 37,629,900 |
May 21, 2024 | 10.24 | 10.35 | 9.98 | 10.05 | 10.05 | 23,584,300 |
May 20, 2024 | 10.43 | 10.60 | 10.21 | 10.28 | 10.28 | 21,629,700 |
May 17, 2024 | 10.07 | 10.51 | 9.89 | 10.50 | 10.50 | 23,884,000 |
May 16, 2024 | 10.24 | 10.41 | 10.08 | 10.13 | 10.13 | 34,749,700 |
May 15, 2024 | 11.06 | 11.14 | 10.14 | 10.20 | 10.20 | 64,347,700 |
May 14, 2024 | 11.48 | 12.13 | 11.11 | 11.19 | 11.19 | 60,966,800 |
May 13, 2024 | 10.04 | 11.19 | 10.02 | 10.90 | 10.90 | 65,312,700 |
May 10, 2024 | 10.20 | 10.41 | 9.84 | 9.99 | 9.99 | 32,543,800 |
May 9, 2024 | 10.25 | 10.47 | 10.04 | 10.22 | 10.22 | 31,407,500 |
May 8, 2024 | 9.51 | 10.28 | 9.25 | 10.27 | 10.27 | 67,612,800 |
May 7, 2024 | 11.14 | 11.22 | 10.07 | 10.25 | 10.25 | 98,119,500 |
May 6, 2024 | 10.20 | 10.49 | 10.08 | 10.33 | 10.33 | 30,848,900 |
May 3, 2024 | 10.13 | 10.41 | 9.90 | 10.07 | 10.07 | 47,152,000 |
May 2, 2024 | 9.42 | 10.13 | 9.22 | 9.83 | 9.83 | 54,894,000 |
May 1, 2024 | 8.85 | 9.55 | 8.84 | 9.21 | 9.21 | 27,708,000 |
Apr 30, 2024 | 9.11 | 9.20 | 8.90 | 8.90 | 8.90 | 23,045,100 |
Apr 29, 2024 | 9.21 | 9.41 | 9.02 | 9.38 | 9.38 | 30,756,600 |
Apr 26, 2024 | 8.55 | 9.04 | 8.50 | 9.04 | 9.04 | 28,226,100 |
Apr 25, 2024 | 8.62 | 8.71 | 8.46 | 8.52 | 8.52 | 21,892,100 |
Apr 24, 2024 | 9.16 | 9.20 | 8.69 | 8.84 | 8.84 | 34,694,500 |
Apr 23, 2024 | 8.72 | 9.24 | 8.69 | 9.04 | 9.04 | 33,568,600 |
Apr 22, 2024 | 8.46 | 8.86 | 8.31 | 8.79 | 8.79 | 35,054,900 |
Apr 19, 2024 | 8.66 | 8.89 | 8.57 | 8.63 | 8.63 | 26,517,400 |
Apr 18, 2024 | 8.70 | 9.08 | 8.38 | 8.83 | 8.83 | 30,808,400 |
Apr 17, 2024 | 8.75 | 9.01 | 8.73 | 8.74 | 8.74 | 32,606,900 |
Apr 16, 2024 | 8.36 | 8.87 | 8.26 | 8.71 | 8.71 | 51,527,100 |
Apr 15, 2024 | 9.12 | 9.17 | 8.32 | 8.40 | 8.40 | 82,423,900 |
Apr 12, 2024 | 9.48 | 9.51 | 9.08 | 9.13 | 9.13 | 57,663,100 |
Apr 11, 2024 | 10.25 | 10.30 | 9.38 | 9.57 | 9.57 | 80,132,300 |
Apr 10, 2024 | 10.25 | 10.42 | 10.11 | 10.27 | 10.27 | 30,300,700 |
Apr 9, 2024 | 10.45 | 10.69 | 10.39 | 10.63 | 10.63 | 27,209,400 |
Apr 8, 2024 | 10.19 | 10.49 | 10.16 | 10.44 | 10.44 | 28,700,500 |
Apr 5, 2024 | 10.11 | 10.36 | 10.01 | 10.10 | 10.10 | 37,210,200 |
Apr 4, 2024 | 10.63 | 10.71 | 10.13 | 10.13 | 10.13 | 42,058,300 |
Apr 3, 2024 | 10.46 | 10.80 | 10.37 | 10.54 | 10.54 | 33,463,200 |
Apr 2, 2024 | 10.77 | 10.80 | 10.26 | 10.51 | 10.51 | 43,195,000 |
Apr 1, 2024 | 10.99 | 11.13 | 10.78 | 11.09 | 11.09 | 23,816,100 |
Mar 28, 2024 | 10.88 | 11.49 | 10.88 | 10.95 | 10.95 | 43,231,900 |
Mar 27, 2024 | 10.64 | 11.07 | 10.48 | 10.99 | 10.99 | 34,816,200 |
Mar 26, 2024 | 10.85 | 11.03 | 10.50 | 10.52 | 10.52 | 33,932,000 |
Mar 25, 2024 | 10.66 | 11.13 | 10.36 | 10.65 | 10.65 | 50,616,100 |
Mar 22, 2024 | 11.02 | 11.07 | 10.71 | 10.80 | 10.80 | 29,050,300 |
Mar 21, 2024 | 11.40 | 11.42 | 11.08 | 11.17 | 11.17 | 25,258,600 |
Mar 20, 2024 | 11.20 | 11.46 | 10.96 | 11.36 | 11.36 | 32,066,100 |
Mar 19, 2024 | 11.16 | 11.38 | 10.97 | 11.26 | 11.26 | 28,605,100 |
Mar 18, 2024 | 11.19 | 11.56 | 10.76 | 11.40 | 11.40 | 39,248,400 |
Mar 15, 2024 | 11.01 | 11.29 | 10.87 | 11.04 | 11.04 | 48,232,000 |
Mar 14, 2024 | 11.52 | 11.59 | 10.54 | 10.69 | 10.69 | 60,056,400 |
Mar 13, 2024 | 11.95 | 12.37 | 11.65 | 11.71 | 11.71 | 37,043,000 |
Mar 12, 2024 | 12.75 | 12.88 | 11.97 | 12.37 | 12.37 | 39,465,900 |
Mar 11, 2024 | 12.87 | 13.52 | 12.56 | 12.69 | 12.69 | 57,973,700 |
Mar 8, 2024 | 13.13 | 13.64 | 12.43 | 12.78 | 12.78 | 107,959,200 |
Mar 7, 2024 | 11.58 | 12.74 | 11.05 | 12.51 | 12.51 | 151,938,500 |
Mar 6, 2024 | 10.99 | 11.13 | 10.73 | 11.03 | 11.03 | 25,005,900 |
Mar 5, 2024 | 10.73 | 11.19 | 10.64 | 10.93 | 10.93 | 35,772,100 |
Mar 4, 2024 | 10.89 | 11.08 | 10.55 | 10.91 | 10.91 | 50,173,400 |
Mar 1, 2024 | 11.20 | 11.59 | 11.01 | 11.35 | 11.35 | 30,383,100 |
Feb 29, 2024 | 11.51 | 11.76 | 11.01 | 11.32 | 11.32 | 48,676,800 |
Feb 28, 2024 | 11.04 | 11.54 | 10.77 | 11.30 | 11.30 | 49,669,900 |
Feb 27, 2024 | 10.97 | 11.25 | 10.56 | 11.14 | 11.14 | 62,590,400 |
Feb 26, 2024 | 10.21 | 10.92 | 10.05 | 10.70 | 10.70 | 71,793,300 |
Feb 23, 2024 | 10.92 | 11.02 | 10.06 | 10.07 | 10.07 | 123,712,600 |
Feb 22, 2024 | 11.98 | 12.25 | 11.06 | 11.45 | 11.45 | 191,810,400 |
Feb 21, 2024 | 15.70 | 16.09 | 15.18 | 15.39 | 15.39 | 52,421,000 |
Feb 20, 2024 | 16.20 | 16.50 | 15.46 | 15.89 | 15.89 | 27,029,100 |
Feb 16, 2024 | 16.20 | 16.73 | 16.07 | 16.30 | 16.30 | 25,266,800 |
Feb 15, 2024 | 15.60 | 16.55 | 15.57 | 16.35 | 16.35 | 36,312,600 |
Feb 14, 2024 | 15.60 | 15.83 | 15.37 | 15.54 | 15.54 | 23,707,300 |
Feb 13, 2024 | 15.56 | 15.58 | 15.03 | 15.38 | 15.38 | 37,078,800 |
Feb 12, 2024 | 15.96 | 16.80 | 15.85 | 16.33 | 16.33 | 37,615,600 |
Feb 9, 2024 | 16.57 | 16.84 | 16.27 | 16.68 | 16.68 | 41,743,400 |
Feb 8, 2024 | 15.20 | 16.12 | 15.15 | 16.11 | 16.11 | 58,211,500 |
Feb 7, 2024 | 15.64 | 15.77 | 15.11 | 15.17 | 15.17 | 21,062,500 |
Feb 6, 2024 | 15.03 | 15.53 | 14.73 | 15.50 | 15.50 | 27,700,700 |
Feb 5, 2024 | 15.30 | 15.35 | 14.73 | 14.94 | 14.94 | 29,518,400 |
Feb 2, 2024 | 15.25 | 15.66 | 15.00 | 15.60 | 15.60 | 24,565,800 |
Feb 1, 2024 | 15.54 | 15.76 | 14.97 | 15.53 | 15.53 | 24,103,600 |
Jan 31, 2024 | 15.60 | 16.25 | 15.31 | 15.31 | 15.31 | 31,526,300 |
Jan 30, 2024 | 16.00 | 16.31 | 15.65 | 15.66 | 15.66 | 26,006,300 |
Jan 29, 2024 | 15.43 | 16.14 | 15.03 | 16.12 | 16.12 | 37,754,800 |
Jan 26, 2024 | 15.13 | 15.48 | 15.04 | 15.29 | 15.29 | 25,757,700 |
Jan 25, 2024 | 15.00 | 15.29 | 14.59 | 15.00 | 15.00 | 38,654,000 |
Jan 24, 2024 | 16.34 | 16.49 | 15.25 | 15.34 | 15.34 | 35,331,500 |
Jan 23, 2024 | 16.63 | 16.86 | 15.84 | 16.04 | 16.04 | 32,649,200 |
Jan 22, 2024 | 15.54 | 16.81 | 15.42 | 16.03 | 16.03 | 35,812,400 |
Jan 19, 2024 | 15.74 | 15.86 | 15.16 | 15.48 | 15.48 | 38,774,400 |
Jan 18, 2024 | 17.00 | 17.01 | 15.36 | 15.74 | 15.74 | 54,757,100 |
Jan 17, 2024 | 17.05 | 17.16 | 16.28 | 16.76 | 16.76 | 45,224,100 |
Jan 16, 2024 | 17.72 | 18.02 | 17.08 | 17.82 | 17.82 | 21,092,800 |
Jan 12, 2024 | 18.44 | 18.86 | 17.78 | 18.06 | 18.06 | 29,689,400 |
Jan 11, 2024 | 18.88 | 19.12 | 18.28 | 18.79 | 18.79 | 22,677,600 |
Jan 10, 2024 | 19.29 | 19.39 | 18.88 | 19.07 | 19.07 | 14,916,700 |
Jan 9, 2024 | 19.58 | 19.76 | 19.16 | 19.25 | 19.25 | 18,403,000 |
Jan 8, 2024 | 19.06 | 19.58 | 18.89 | 19.58 | 19.58 | 18,745,500 |
Jan 5, 2024 | 19.38 | 19.90 | 19.00 | 19.08 | 19.08 | 27,403,000 |
Jan 4, 2024 | 19.92 | 20.30 | 19.48 | 19.50 | 19.50 | 28,453,000 |
Jan 3, 2024 | 20.53 | 20.66 | 19.66 | 20.32 | 20.32 | 35,634,500 |
Jan 2, 2024 | 21.85 | 21.94 | 20.76 | 21.10 | 21.10 | 49,626,300 |
Dec 29, 2023 | 23.60 | 23.93 | 23.10 | 23.46 | 23.46 | 21,327,900 |
Dec 28, 2023 | 23.68 | 24.30 | 23.50 | 23.54 | 23.54 | 25,289,500 |
Dec 27, 2023 | 23.80 | 23.82 | 23.14 | 23.73 | 23.73 | 22,593,300 |
Dec 26, 2023 | 23.47 | 24.61 | 23.31 | 23.59 | 23.59 | 30,450,100 |
Dec 22, 2023 | 23.73 | 23.79 | 22.80 | 23.21 | 23.21 | 23,959,000 |
Dec 21, 2023 | 23.54 | 24.12 | 23.40 | 23.58 | 23.58 | 27,720,800 |
Dec 20, 2023 | 24.05 | 24.57 | 23.15 | 23.18 | 23.18 | 38,421,000 |
Dec 19, 2023 | 23.96 | 24.52 | 23.82 | 24.35 | 24.35 | 37,545,500 |
Dec 18, 2023 | 22.60 | 24.17 | 22.52 | 23.80 | 23.80 | 46,402,300 |
Dec 15, 2023 | 22.75 | 23.00 | 21.65 | 22.83 | 22.83 | 58,996,600 |
Dec 14, 2023 | 20.32 | 22.53 | 20.30 | 22.43 | 22.43 | 82,961,200 |
Dec 13, 2023 | 18.10 | 19.69 | 17.94 | 19.68 | 19.68 | 46,247,700 |
Dec 12, 2023 | 18.91 | 18.91 | 17.75 | 18.21 | 18.21 | 33,865,500 |
Dec 11, 2023 | 19.11 | 19.29 | 18.77 | 18.95 | 18.95 | 17,753,000 |
Dec 8, 2023 | 19.04 | 19.55 | 18.62 | 19.04 | 19.04 | 34,897,300 |
Dec 7, 2023 | 18.95 | 19.23 | 18.30 | 19.19 | 19.19 | 37,583,000 |
Dec 6, 2023 | 17.65 | 19.42 | 17.40 | 18.38 | 18.38 | 59,282,800 |
Dec 5, 2023 | 17.60 | 18.02 | 17.29 | 17.41 | 17.41 | 23,840,400 |
Dec 4, 2023 | 17.76 | 18.25 | 17.51 | 17.74 | 17.74 | 31,666,400 |
Dec 1, 2023 | 16.81 | 18.08 | 16.62 | 18.03 | 18.03 | 39,587,000 |
Nov 30, 2023 | 17.50 | 17.59 | 16.69 | 16.76 | 16.76 | 28,376,600 |
Nov 29, 2023 | 17.70 | 18.27 | 17.26 | 17.32 | 17.32 | 47,888,100 |
Nov 28, 2023 | 16.71 | 17.43 | 16.17 | 17.42 | 17.42 | 37,881,900 |
Nov 27, 2023 | 16.38 | 16.77 | 16.10 | 16.66 | 16.66 | 24,763,900 |
Nov 24, 2023 | 15.98 | 16.47 | 15.78 | 16.43 | 16.43 | 15,188,400 |
Nov 22, 2023 | 15.97 | 16.14 | 15.73 | 15.98 | 15.98 | 20,168,300 |
Nov 21, 2023 | 16.70 | 16.99 | 15.72 | 15.72 | 15.72 | 38,697,300 |
Nov 20, 2023 | 16.89 | 17.16 | 16.73 | 16.93 | 16.93 | 23,589,900 |
Nov 17, 2023 | 16.48 | 16.95 | 16.30 | 16.70 | 16.70 | 30,199,500 |
Nov 16, 2023 | 17.08 | 17.15 | 15.93 | 16.39 | 16.39 | 36,672,200 |
Nov 15, 2023 | 16.57 | 17.75 | 16.25 | 17.24 | 17.24 | 52,207,500 |
Nov 14, 2023 | 16.85 | 17.22 | 16.57 | 16.90 | 16.90 | 43,215,600 |
Nov 13, 2023 | 15.35 | 16.38 | 15.28 | 16.19 | 16.19 | 38,041,900 |
Nov 10, 2023 | 15.42 | 15.76 | 15.12 | 15.40 | 15.40 | 48,589,600 |
Nov 9, 2023 | 16.88 | 17.37 | 15.32 | 15.33 | 15.33 | 67,877,300 |
Nov 8, 2023 | 18.58 | 18.77 | 16.33 | 17.00 | 17.00 | 121,273,500 |
Nov 7, 2023 | 17.13 | 17.53 | 16.76 | 17.42 | 17.42 | 45,393,300 |
Nov 6, 2023 | 18.01 | 18.15 | 16.89 | 17.18 | 17.18 | 29,082,900 |
Nov 3, 2023 | 17.95 | 18.43 | 17.63 | 17.71 | 17.71 | 31,488,300 |
Nov 2, 2023 | 16.68 | 17.90 | 16.62 | 17.59 | 17.59 | 42,818,700 |
Nov 1, 2023 | 16.25 | 16.30 | 15.89 | 16.13 | 16.13 | 18,125,400 |
Oct 31, 2023 | 15.71 | 16.43 | 15.45 | 16.22 | 16.22 | 42,227,100 |
Oct 30, 2023 | 16.06 | 16.25 | 15.29 | 15.72 | 15.72 | 28,495,600 |
Oct 27, 2023 | 16.71 | 16.81 | 15.93 | 16.01 | 16.01 | 23,930,300 |
Oct 26, 2023 | 16.95 | 17.01 | 15.88 | 16.17 | 16.17 | 29,444,900 |
Oct 25, 2023 | 17.31 | 17.60 | 16.96 | 17.02 | 17.02 | 21,207,200 |
Oct 24, 2023 | 17.30 | 17.65 | 16.99 | 17.43 | 17.43 | 23,001,800 |
Oct 23, 2023 | 16.55 | 17.65 | 16.09 | 17.07 | 17.07 | 30,193,300 |
Oct 20, 2023 | 17.02 | 17.39 | 16.62 | 16.72 | 16.72 | 30,792,800 |
Oct 19, 2023 | 17.80 | 17.99 | 17.07 | 17.16 | 17.16 | 41,423,000 |
Oct 18, 2023 | 19.71 | 19.73 | 17.90 | 18.09 | 18.09 | 45,912,200 |
Oct 17, 2023 | 19.28 | 20.22 | 19.21 | 19.90 | 19.90 | 34,080,300 |
Oct 16, 2023 | 19.20 | 19.79 | 19.13 | 19.66 | 19.66 | 21,031,100 |
Oct 13, 2023 | 19.27 | 19.47 | 18.78 | 19.30 | 19.30 | 29,307,500 |
Oct 12, 2023 | 19.36 | 19.89 | 18.72 | 19.33 | 19.33 | 37,700,400 |
Oct 11, 2023 | 19.82 | 20.19 | 19.10 | 19.37 | 19.37 | 41,638,100 |
Oct 10, 2023 | 19.35 | 19.98 | 19.11 | 19.64 | 19.64 | 54,126,000 |
Oct 9, 2023 | 18.30 | 18.97 | 17.79 | 18.78 | 18.78 | 51,715,300 |
Oct 6, 2023 | 17.73 | 19.00 | 17.65 | 18.92 | 18.92 | 120,649,100 |
Oct 5, 2023 | 21.20 | 21.39 | 18.01 | 18.27 | 18.27 | 189,851,600 |
Oct 4, 2023 | 21.73 | 23.74 | 21.58 | 23.69 | 23.69 | 48,606,000 |
Oct 3, 2023 | 23.18 | 23.42 | 21.56 | 21.69 | 21.69 | 42,257,500 |
Oct 2, 2023 | 23.93 | 24.87 | 23.37 | 23.66 | 23.66 | 49,561,600 |
Sep 29, 2023 | 23.45 | 24.50 | 23.39 | 24.28 | 24.28 | 35,788,700 |
Sep 28, 2023 | 23.02 | 23.24 | 22.23 | 23.08 | 23.08 | 23,054,300 |
Sep 27, 2023 | 22.64 | 23.33 | 21.99 | 23.05 | 23.05 | 31,254,100 |
Sep 26, 2023 | 21.50 | 22.67 | 21.10 | 22.26 | 22.26 | 37,062,100 |
Sep 25, 2023 | 20.40 | 21.67 | 20.03 | 21.13 | 21.13 | 24,477,000 |
Sep 22, 2023 | 21.60 | 21.93 | 20.58 | 20.59 | 20.59 | 24,225,700 |
Sep 21, 2023 | 21.80 | 22.20 | 21.52 | 21.53 | 21.53 | 19,974,500 |
Sep 20, 2023 | 22.96 | 23.42 | 22.38 | 22.40 | 22.40 | 19,550,800 |
Sep 19, 2023 | 23.50 | 23.51 | 21.81 | 22.74 | 22.74 | 33,672,800 |
Sep 18, 2023 | 24.03 | 24.42 | 23.41 | 23.71 | 23.71 | 20,517,500 |
Sep 15, 2023 | 24.24 | 24.62 | 23.68 | 24.18 | 24.18 | 38,387,000 |
Sep 14, 2023 | 23.25 | 24.17 | 23.19 | 24.11 | 24.11 | 21,598,400 |
Sep 13, 2023 | 23.59 | 23.76 | 23.20 | 23.25 | 23.25 | 15,641,900 |
Sep 12, 2023 | 23.21 | 24.46 | 23.06 | 23.58 | 23.58 | 23,942,100 |
Sep 11, 2023 | 23.50 | 23.95 | 22.89 | 23.41 | 23.41 | 26,320,100 |
Sep 8, 2023 | 23.40 | 23.74 | 22.76 | 23.10 | 23.10 | 19,056,000 |
Sep 7, 2023 | 22.49 | 23.49 | 22.43 | 23.42 | 23.42 | 18,546,400 |
Sep 6, 2023 | 23.25 | 23.42 | 22.50 | 23.26 | 23.26 | 18,103,700 |
Related Tickers
LCID Lucid Group, Inc.
NIO NIO Inc.
4.8500
+14.39%
XPEV XPeng Inc.
8.83
+4.74%
TSLA Tesla, Inc.
230.17
+4.90%
F Ford Motor Company
10.77
-1.64%
LI Li Auto Inc.
18.86
+0.48%
PSNY Polestar Automotive Holding UK PLC
1.3200
+9.09%
FFIE Faraday Future Intelligent Electric Inc.
5.21
-0.57%
GM General Motors Company
48.15
-0.62%
MULN Mullen Automotive, Inc.
0.2159
-1.19%