NasdaqGS - Delayed Quote • USD
Compare
At close: June 13 at 4:00 PM EDT
After hours: June 13 at 7:54 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Jun 13, 2024 | 6.64 | 6.68 | 6.31 | 6.45 | 6.45 | 3,750,000 |
Jun 12, 2024 | 6.85 | 7.60 | 6.53 | 6.57 | 6.57 | 11,851,300 |
Jun 11, 2024 | 6.10 | 6.27 | 6.01 | 6.24 | 6.24 | 3,293,800 |
Jun 10, 2024 | 6.31 | 6.46 | 6.24 | 6.25 | 6.25 | 3,514,600 |
Jun 7, 2024 | 6.51 | 6.66 | 6.32 | 6.45 | 6.45 | 4,005,900 |
Jun 6, 2024 | 6.98 | 7.00 | 6.70 | 6.80 | 6.80 | 3,578,300 |
Jun 5, 2024 | 6.66 | 7.01 | 6.65 | 6.99 | 6.99 | 3,576,800 |
Jun 4, 2024 | 6.60 | 6.91 | 6.50 | 6.67 | 6.67 | 3,343,900 |
Jun 3, 2024 | 6.66 | 6.69 | 6.44 | 6.65 | 6.65 | 3,622,100 |
May 31, 2024 | 6.19 | 6.52 | 6.10 | 6.44 | 6.44 | 4,640,500 |
May 30, 2024 | 6.02 | 6.22 | 5.97 | 6.09 | 6.09 | 2,790,700 |
May 29, 2024 | 5.95 | 6.08 | 5.91 | 5.93 | 5.93 | 2,805,600 |
May 28, 2024 | 6.10 | 6.34 | 6.02 | 6.15 | 6.15 | 3,485,800 |
May 24, 2024 | 6.28 | 6.30 | 5.98 | 6.01 | 6.01 | 3,347,500 |
May 23, 2024 | 6.50 | 6.54 | 6.13 | 6.21 | 6.21 | 3,188,900 |
May 22, 2024 | 6.72 | 6.79 | 6.40 | 6.48 | 6.48 | 4,664,000 |
May 21, 2024 | 7.02 | 7.05 | 6.77 | 6.80 | 6.80 | 4,294,800 |
May 20, 2024 | 7.49 | 7.58 | 7.11 | 7.11 | 7.11 | 3,630,400 |
May 17, 2024 | 7.65 | 7.72 | 7.45 | 7.53 | 7.53 | 1,905,600 |
May 16, 2024 | 7.81 | 7.88 | 7.53 | 7.65 | 7.65 | 3,944,200 |
May 15, 2024 | 8.33 | 8.42 | 7.81 | 7.86 | 7.86 | 4,426,300 |
May 14, 2024 | 8.29 | 8.54 | 7.81 | 7.90 | 7.90 | 8,135,900 |
May 13, 2024 | 7.30 | 8.17 | 7.30 | 8.00 | 8.00 | 7,823,800 |
May 10, 2024 | 7.14 | 7.32 | 7.02 | 7.14 | 7.14 | 4,633,200 |
May 9, 2024 | 6.33 | 7.18 | 6.32 | 7.07 | 7.07 | 7,304,900 |
May 8, 2024 | 7.00 | 7.00 | 6.17 | 6.25 | 6.25 | 7,253,100 |
May 7, 2024 | 6.50 | 6.64 | 6.37 | 6.37 | 6.37 | 6,077,600 |
May 6, 2024 | 6.34 | 6.51 | 6.28 | 6.46 | 6.46 | 4,924,100 |
May 3, 2024 | 6.23 | 6.75 | 6.10 | 6.20 | 6.20 | 7,160,600 |
May 2, 2024 | 5.77 | 5.93 | 5.60 | 5.90 | 5.90 | 3,953,500 |
May 1, 2024 | 5.60 | 6.06 | 5.49 | 5.68 | 5.68 | 5,823,900 |
Apr 30, 2024 | 5.49 | 5.69 | 5.32 | 5.61 | 5.61 | 4,841,700 |
Apr 29, 2024 | 5.66 | 5.86 | 5.50 | 5.51 | 5.51 | 3,469,200 |
Apr 26, 2024 | 5.26 | 5.71 | 5.19 | 5.62 | 5.62 | 3,939,800 |
Apr 25, 2024 | 5.16 | 5.24 | 5.10 | 5.18 | 5.18 | 4,637,300 |
Apr 24, 2024 | 5.34 | 5.47 | 5.26 | 5.33 | 5.33 | 3,351,800 |
Apr 23, 2024 | 5.19 | 5.62 | 5.19 | 5.37 | 5.37 | 4,320,500 |
Apr 22, 2024 | 5.23 | 5.32 | 5.10 | 5.24 | 5.24 | 3,680,200 |
Apr 19, 2024 | 5.25 | 5.36 | 5.10 | 5.20 | 5.20 | 4,872,700 |
Apr 18, 2024 | 5.25 | 5.57 | 5.21 | 5.31 | 5.31 | 4,149,600 |
Apr 17, 2024 | 5.74 | 5.81 | 5.28 | 5.28 | 5.28 | 4,716,300 |
Apr 16, 2024 | 5.64 | 5.78 | 5.53 | 5.65 | 5.65 | 5,687,300 |
Apr 15, 2024 | 5.95 | 6.04 | 5.68 | 5.74 | 5.74 | 6,124,400 |
Apr 12, 2024 | 6.10 | 6.12 | 5.94 | 5.99 | 5.99 | 4,239,200 |
Apr 11, 2024 | 6.11 | 6.23 | 5.99 | 6.20 | 6.20 | 2,880,800 |
Apr 10, 2024 | 6.07 | 6.13 | 5.84 | 6.05 | 6.05 | 6,421,100 |
Apr 9, 2024 | 6.20 | 6.59 | 6.17 | 6.50 | 6.50 | 3,771,900 |
Apr 8, 2024 | 6.26 | 6.36 | 6.12 | 6.19 | 6.19 | 2,642,300 |
Apr 5, 2024 | 6.03 | 6.33 | 5.91 | 6.18 | 6.18 | 4,883,800 |
Apr 4, 2024 | 6.29 | 6.59 | 6.13 | 6.14 | 6.14 | 4,484,000 |
Apr 3, 2024 | 6.18 | 6.29 | 6.11 | 6.17 | 6.17 | 3,155,300 |
Apr 2, 2024 | 6.27 | 6.36 | 6.07 | 6.22 | 6.22 | 4,853,700 |
Apr 1, 2024 | 6.69 | 6.69 | 6.33 | 6.57 | 6.57 | 4,807,300 |
Mar 28, 2024 | 6.19 | 6.85 | 6.19 | 6.65 | 6.65 | 7,466,400 |
Mar 27, 2024 | 5.99 | 6.20 | 5.95 | 6.20 | 6.20 | 3,346,300 |
Mar 26, 2024 | 6.20 | 6.25 | 5.88 | 5.90 | 5.90 | 3,729,200 |
Mar 25, 2024 | 6.14 | 6.30 | 5.90 | 6.09 | 6.09 | 4,368,100 |
Mar 22, 2024 | 6.16 | 6.46 | 6.08 | 6.10 | 6.10 | 4,464,300 |
Mar 21, 2024 | 6.50 | 6.57 | 6.22 | 6.24 | 6.24 | 7,710,700 |
Mar 20, 2024 | 5.60 | 6.30 | 5.53 | 6.28 | 6.28 | 10,424,500 |
Mar 19, 2024 | 5.50 | 5.76 | 5.40 | 5.57 | 5.57 | 6,359,600 |
Mar 18, 2024 | 6.00 | 6.01 | 5.57 | 5.59 | 5.59 | 9,871,800 |
Mar 15, 2024 | 6.34 | 6.45 | 5.88 | 6.01 | 6.01 | 10,015,500 |
Mar 14, 2024 | 7.12 | 7.12 | 6.30 | 6.32 | 6.32 | 5,995,700 |
Mar 13, 2024 | 6.99 | 7.31 | 6.95 | 7.12 | 7.12 | 3,582,400 |
Mar 12, 2024 | 7.10 | 7.22 | 6.97 | 7.08 | 7.08 | 3,792,500 |
Mar 11, 2024 | 7.06 | 7.34 | 6.82 | 7.16 | 7.16 | 5,148,700 |
Mar 8, 2024 | 6.81 | 7.43 | 6.75 | 7.07 | 7.07 | 8,354,700 |
Mar 7, 2024 | 6.54 | 6.67 | 6.34 | 6.48 | 6.48 | 3,254,000 |
Mar 6, 2024 | 6.50 | 6.68 | 6.38 | 6.41 | 6.41 | 3,844,300 |
Mar 5, 2024 | 6.50 | 6.58 | 6.26 | 6.30 | 6.30 | 4,232,800 |
Mar 4, 2024 | 7.00 | 7.03 | 6.66 | 6.68 | 6.68 | 4,840,800 |
Mar 1, 2024 | 7.01 | 7.13 | 6.73 | 7.00 | 7.00 | 5,101,800 |
Feb 29, 2024 | 7.18 | 7.54 | 6.99 | 7.11 | 7.11 | 4,892,900 |
Feb 28, 2024 | 6.50 | 7.24 | 6.31 | 7.00 | 7.00 | 9,929,400 |
Feb 27, 2024 | 6.92 | 7.30 | 6.92 | 7.16 | 7.16 | 6,740,000 |
Feb 26, 2024 | 6.84 | 7.05 | 6.71 | 6.85 | 6.85 | 5,481,900 |
Feb 23, 2024 | 6.62 | 6.94 | 6.58 | 6.89 | 6.89 | 6,703,200 |
Feb 22, 2024 | 6.84 | 6.91 | 6.59 | 6.62 | 6.62 | 3,664,900 |
Feb 21, 2024 | 6.77 | 6.81 | 6.61 | 6.69 | 6.69 | 4,141,700 |
Feb 20, 2024 | 7.08 | 7.12 | 6.81 | 6.96 | 6.96 | 3,899,200 |
Feb 16, 2024 | 7.66 | 7.78 | 7.18 | 7.19 | 7.19 | 4,955,700 |
Feb 15, 2024 | 7.85 | 7.97 | 7.64 | 7.88 | 7.88 | 4,066,400 |
Feb 14, 2024 | 7.57 | 7.79 | 7.50 | 7.71 | 7.71 | 4,295,800 |
Feb 13, 2024 | 7.16 | 7.49 | 7.05 | 7.32 | 7.32 | 6,453,700 |
Feb 12, 2024 | 8.02 | 8.32 | 7.80 | 7.81 | 7.81 | 6,497,500 |
Feb 9, 2024 | 8.08 | 8.18 | 7.82 | 7.99 | 7.99 | 4,363,600 |
Feb 8, 2024 | 8.23 | 8.52 | 8.04 | 8.06 | 8.06 | 5,303,600 |
Feb 7, 2024 | 8.31 | 8.35 | 8.08 | 8.26 | 8.26 | 3,105,300 |
Feb 6, 2024 | 8.04 | 8.40 | 8.01 | 8.31 | 8.31 | 3,641,700 |
Feb 5, 2024 | 8.25 | 8.25 | 7.80 | 8.08 | 8.08 | 4,449,200 |
Feb 2, 2024 | 8.36 | 8.69 | 8.14 | 8.46 | 8.46 | 5,128,000 |
Feb 1, 2024 | 8.28 | 8.71 | 8.22 | 8.65 | 8.65 | 7,205,200 |
Jan 31, 2024 | 8.52 | 9.08 | 8.15 | 8.16 | 8.16 | 7,089,500 |
Jan 30, 2024 | 8.85 | 8.85 | 8.52 | 8.57 | 8.57 | 2,862,400 |
Jan 29, 2024 | 8.32 | 9.03 | 8.30 | 8.97 | 8.97 | 3,675,200 |
Jan 26, 2024 | 8.49 | 8.69 | 8.27 | 8.35 | 8.35 | 3,544,800 |
Jan 25, 2024 | 8.38 | 8.80 | 8.28 | 8.41 | 8.41 | 3,943,400 |
Jan 24, 2024 | 8.78 | 8.82 | 8.11 | 8.20 | 8.20 | 4,309,800 |
Jan 23, 2024 | 8.89 | 8.92 | 8.37 | 8.51 | 8.51 | 4,151,100 |
Jan 22, 2024 | 8.19 | 9.06 | 8.19 | 8.71 | 8.71 | 6,989,600 |
Jan 19, 2024 | 7.65 | 8.05 | 7.51 | 7.95 | 7.95 | 4,180,500 |
Jan 18, 2024 | 7.89 | 8.01 | 7.52 | 7.64 | 7.64 | 4,579,300 |
Jan 17, 2024 | 7.56 | 7.78 | 7.35 | 7.78 | 7.78 | 6,012,800 |
Jan 16, 2024 | 8.40 | 8.45 | 7.79 | 7.87 | 7.87 | 6,059,800 |
Jan 12, 2024 | 9.08 | 9.21 | 8.60 | 8.65 | 8.65 | 4,131,100 |
Jan 11, 2024 | 9.21 | 9.31 | 8.43 | 8.99 | 8.99 | 9,182,200 |
Jan 10, 2024 | 9.60 | 9.72 | 9.28 | 9.38 | 9.38 | 4,038,900 |
Jan 9, 2024 | 10.03 | 10.18 | 9.60 | 9.62 | 9.62 | 4,116,200 |
Jan 8, 2024 | 9.26 | 10.34 | 9.11 | 10.22 | 10.22 | 7,692,500 |
Jan 5, 2024 | 9.40 | 9.63 | 9.15 | 9.21 | 9.21 | 5,755,500 |
Jan 4, 2024 | 9.45 | 9.72 | 9.34 | 9.61 | 9.61 | 5,111,700 |
Jan 3, 2024 | 9.44 | 9.73 | 9.28 | 9.55 | 9.55 | 6,572,700 |
Jan 2, 2024 | 9.93 | 10.38 | 9.73 | 9.90 | 9.90 | 7,079,400 |
Dec 29, 2023 | 10.38 | 10.65 | 10.14 | 10.32 | 10.32 | 5,613,500 |
Dec 28, 2023 | 10.50 | 11.16 | 10.36 | 10.50 | 10.50 | 6,636,200 |
Dec 27, 2023 | 10.30 | 10.84 | 10.27 | 10.63 | 10.63 | 6,822,100 |
Dec 26, 2023 | 9.62 | 10.15 | 9.44 | 10.10 | 10.10 | 4,901,700 |
Dec 22, 2023 | 9.74 | 10.34 | 9.49 | 9.62 | 9.62 | 7,600,300 |
Dec 21, 2023 | 9.55 | 9.77 | 9.28 | 9.56 | 9.56 | 6,280,800 |
Dec 20, 2023 | 9.95 | 10.36 | 9.15 | 9.18 | 9.18 | 9,900,800 |
Dec 19, 2023 | 9.75 | 10.27 | 9.75 | 10.01 | 10.01 | 7,103,200 |
Dec 18, 2023 | 9.55 | 9.83 | 9.06 | 9.66 | 9.66 | 7,098,200 |
Dec 15, 2023 | 9.90 | 10.16 | 9.42 | 9.51 | 9.51 | 12,176,700 |
Dec 14, 2023 | 9.00 | 10.43 | 8.95 | 9.76 | 9.76 | 21,567,000 |
Dec 13, 2023 | 7.80 | 8.53 | 7.44 | 8.42 | 8.42 | 10,102,100 |
Dec 12, 2023 | 8.13 | 8.25 | 7.61 | 7.75 | 7.75 | 4,602,400 |
Dec 11, 2023 | 8.08 | 8.24 | 7.91 | 8.11 | 8.11 | 3,745,100 |
Dec 8, 2023 | 7.77 | 8.20 | 7.71 | 8.11 | 8.11 | 4,733,100 |
Dec 7, 2023 | 7.50 | 7.93 | 7.37 | 7.92 | 7.92 | 4,135,200 |
Dec 6, 2023 | 7.68 | 7.95 | 7.45 | 7.52 | 7.52 | 4,657,800 |
Dec 5, 2023 | 7.46 | 7.70 | 7.27 | 7.53 | 7.53 | 3,708,000 |
Dec 4, 2023 | 7.72 | 8.03 | 7.47 | 7.56 | 7.56 | 5,524,800 |
Dec 1, 2023 | 6.97 | 7.75 | 6.78 | 7.72 | 7.72 | 5,601,600 |
Nov 30, 2023 | 7.36 | 7.40 | 6.81 | 6.97 | 6.97 | 4,784,600 |
Nov 29, 2023 | 7.32 | 7.76 | 7.11 | 7.31 | 7.31 | 6,284,800 |
Nov 28, 2023 | 6.93 | 7.09 | 6.61 | 7.08 | 7.08 | 4,632,500 |
Nov 27, 2023 | 6.86 | 7.27 | 6.78 | 7.01 | 7.01 | 5,497,200 |
Nov 24, 2023 | 6.73 | 7.08 | 6.71 | 6.87 | 6.87 | 2,399,500 |
Nov 22, 2023 | 6.62 | 6.76 | 6.41 | 6.75 | 6.75 | 3,256,200 |
Nov 21, 2023 | 6.64 | 6.65 | 6.38 | 6.54 | 6.54 | 3,653,900 |
Nov 20, 2023 | 6.86 | 6.97 | 6.70 | 6.77 | 6.77 | 3,334,300 |
Nov 17, 2023 | 6.70 | 6.90 | 6.45 | 6.77 | 6.77 | 4,614,600 |
Nov 16, 2023 | 6.79 | 6.84 | 6.36 | 6.60 | 6.60 | 6,357,600 |
Nov 15, 2023 | 6.27 | 7.03 | 6.19 | 6.89 | 6.89 | 9,018,100 |
Nov 14, 2023 | 5.66 | 6.23 | 5.66 | 6.20 | 6.20 | 8,025,900 |
Nov 13, 2023 | 5.30 | 5.30 | 5.11 | 5.25 | 5.25 | 2,641,000 |
Nov 10, 2023 | 5.23 | 5.34 | 5.14 | 5.33 | 5.33 | 2,716,500 |
Nov 9, 2023 | 5.90 | 5.97 | 5.22 | 5.27 | 5.27 | 3,809,700 |
Nov 8, 2023 | 5.98 | 5.98 | 5.78 | 5.88 | 5.88 | 2,876,900 |
Nov 7, 2023 | 5.76 | 5.99 | 5.71 | 5.93 | 5.93 | 4,245,200 |
Nov 6, 2023 | 6.19 | 6.19 | 5.71 | 5.76 | 5.76 | 6,294,900 |
Nov 3, 2023 | 5.95 | 6.61 | 5.92 | 6.18 | 6.18 | 14,083,900 |
Nov 2, 2023 | 4.98 | 5.26 | 4.97 | 5.07 | 5.07 | 8,474,200 |
Nov 1, 2023 | 4.73 | 4.79 | 4.43 | 4.75 | 4.75 | 5,962,700 |
Oct 31, 2023 | 5.02 | 5.10 | 4.26 | 4.66 | 4.66 | 11,231,700 |
Oct 30, 2023 | 5.10 | 5.18 | 4.82 | 4.94 | 4.94 | 3,794,500 |
Oct 27, 2023 | 5.07 | 5.21 | 4.99 | 5.02 | 5.02 | 3,543,900 |
Oct 26, 2023 | 5.11 | 5.27 | 5.03 | 5.14 | 5.14 | 6,497,100 |
Oct 25, 2023 | 5.20 | 5.23 | 5.01 | 5.13 | 5.13 | 4,135,500 |
Oct 24, 2023 | 5.58 | 5.84 | 5.30 | 5.36 | 5.36 | 7,006,400 |
Oct 23, 2023 | 5.00 | 5.33 | 4.90 | 5.10 | 5.10 | 5,233,300 |
Oct 20, 2023 | 5.05 | 5.24 | 5.01 | 5.07 | 5.07 | 4,122,600 |
Oct 19, 2023 | 5.31 | 5.40 | 5.04 | 5.09 | 5.09 | 4,596,100 |
Oct 18, 2023 | 5.62 | 5.62 | 5.25 | 5.28 | 5.28 | 4,419,800 |
Oct 17, 2023 | 5.75 | 5.84 | 5.66 | 5.70 | 5.70 | 4,937,200 |
Oct 16, 2023 | 5.97 | 6.01 | 5.79 | 5.87 | 5.87 | 3,306,200 |
Oct 13, 2023 | 6.13 | 6.19 | 5.82 | 5.89 | 5.89 | 2,841,400 |
Oct 12, 2023 | 6.45 | 6.52 | 6.03 | 6.10 | 6.10 | 3,197,300 |
Oct 11, 2023 | 6.54 | 6.66 | 6.32 | 6.45 | 6.45 | 3,425,800 |
Oct 10, 2023 | 6.57 | 6.91 | 6.44 | 6.45 | 6.45 | 5,302,700 |
Oct 9, 2023 | 6.59 | 6.64 | 6.39 | 6.52 | 6.52 | 3,048,900 |
Oct 6, 2023 | 6.77 | 6.89 | 6.59 | 6.75 | 6.75 | 5,493,900 |
Oct 5, 2023 | 6.81 | 7.05 | 6.68 | 6.96 | 6.96 | 2,410,100 |
Oct 4, 2023 | 6.81 | 6.94 | 6.67 | 6.85 | 6.85 | 1,860,800 |
Oct 3, 2023 | 6.87 | 6.93 | 6.62 | 6.68 | 6.68 | 2,262,400 |
Oct 2, 2023 | 7.00 | 7.11 | 6.89 | 6.98 | 6.98 | 1,554,600 |
Sep 29, 2023 | 7.18 | 7.42 | 6.97 | 7.04 | 7.04 | 2,462,700 |
Sep 28, 2023 | 7.05 | 7.29 | 6.95 | 7.00 | 7.00 | 2,606,900 |
Sep 27, 2023 | 6.90 | 7.12 | 6.81 | 6.98 | 6.98 | 2,016,600 |
Sep 26, 2023 | 7.03 | 7.19 | 6.73 | 6.88 | 6.88 | 3,365,100 |
Sep 25, 2023 | 6.88 | 7.06 | 6.81 | 6.95 | 6.95 | 2,605,500 |
Sep 22, 2023 | 7.22 | 7.30 | 6.91 | 7.00 | 7.00 | 3,515,000 |
Sep 21, 2023 | 7.91 | 8.02 | 7.05 | 7.14 | 7.14 | 5,839,400 |
Sep 20, 2023 | 8.31 | 8.58 | 8.05 | 8.10 | 8.10 | 3,177,300 |
Sep 19, 2023 | 8.10 | 8.22 | 7.87 | 8.20 | 8.20 | 2,072,900 |
Sep 18, 2023 | 8.28 | 8.28 | 8.03 | 8.18 | 8.18 | 1,726,500 |
Sep 15, 2023 | 8.60 | 8.60 | 8.12 | 8.33 | 8.33 | 3,375,700 |
Sep 14, 2023 | 9.02 | 9.17 | 8.60 | 8.61 | 8.61 | 2,606,000 |
Sep 13, 2023 | 9.11 | 9.16 | 8.68 | 8.92 | 8.92 | 2,322,500 |
Sep 12, 2023 | 9.15 | 9.47 | 9.08 | 9.11 | 9.11 | 1,889,900 |
Sep 11, 2023 | 9.47 | 9.47 | 9.20 | 9.25 | 9.25 | 1,632,600 |
Sep 8, 2023 | 9.34 | 9.49 | 9.16 | 9.31 | 9.31 | 1,687,400 |
Sep 7, 2023 | 9.26 | 9.42 | 9.01 | 9.40 | 9.40 | 1,832,000 |
Sep 6, 2023 | 9.27 | 9.52 | 8.99 | 9.52 | 9.52 | 2,486,800 |
Sep 5, 2023 | 9.30 | 9.43 | 9.13 | 9.28 | 9.28 | 2,271,800 |
Sep 1, 2023 | 9.60 | 9.80 | 9.39 | 9.41 | 9.41 | 2,305,000 |
Aug 31, 2023 | 9.45 | 9.73 | 9.29 | 9.52 | 9.52 | 2,580,600 |
Aug 30, 2023 | 9.22 | 9.57 | 8.85 | 9.36 | 9.36 | 3,346,500 |
Aug 29, 2023 | 9.20 | 9.57 | 8.99 | 9.25 | 9.25 | 3,535,300 |
Aug 28, 2023 | 8.98 | 9.38 | 8.97 | 9.30 | 9.30 | 2,542,000 |
Aug 25, 2023 | 8.80 | 9.17 | 8.74 | 8.88 | 8.88 | 2,294,500 |
Aug 24, 2023 | 9.07 | 9.21 | 8.66 | 8.78 | 8.78 | 2,480,000 |
Aug 23, 2023 | 8.75 | 9.31 | 8.67 | 9.03 | 9.03 | 2,396,800 |
Aug 22, 2023 | 8.85 | 9.15 | 8.57 | 8.72 | 8.72 | 1,878,300 |
Aug 21, 2023 | 8.78 | 8.93 | 8.56 | 8.81 | 8.81 | 3,155,600 |
Aug 18, 2023 | 8.60 | 8.97 | 8.55 | 8.88 | 8.88 | 3,289,700 |
Aug 17, 2023 | 9.38 | 9.50 | 8.88 | 8.91 | 8.91 | 3,591,500 |
Aug 16, 2023 | 9.94 | 9.98 | 9.23 | 9.25 | 9.25 | 3,059,900 |
Aug 15, 2023 | 10.27 | 10.39 | 9.94 | 10.01 | 10.01 | 2,730,500 |
Aug 14, 2023 | 10.30 | 10.30 | 9.89 | 10.16 | 10.16 | 3,317,000 |
Aug 11, 2023 | 10.00 | 10.38 | 9.91 | 10.36 | 10.36 | 2,217,300 |
Aug 10, 2023 | 10.37 | 10.61 | 10.01 | 10.16 | 10.16 | 4,304,600 |
Aug 9, 2023 | 10.48 | 10.52 | 10.05 | 10.23 | 10.23 | 3,273,100 |
Aug 8, 2023 | 10.00 | 10.66 | 9.74 | 10.61 | 10.61 | 4,557,200 |
Aug 7, 2023 | 10.71 | 10.73 | 9.81 | 10.26 | 10.26 | 7,136,700 |
Aug 4, 2023 | 12.61 | 12.66 | 10.56 | 10.85 | 10.85 | 14,883,200 |
Aug 3, 2023 | 14.24 | 14.54 | 13.88 | 14.35 | 14.35 | 3,280,600 |
Aug 2, 2023 | 14.71 | 14.92 | 13.91 | 14.33 | 14.33 | 2,947,900 |
Aug 1, 2023 | 14.90 | 15.50 | 14.38 | 15.09 | 15.09 | 4,415,100 |
Jul 31, 2023 | 14.17 | 15.03 | 14.15 | 14.98 | 14.98 | 3,251,800 |
Jul 28, 2023 | 14.27 | 14.55 | 13.92 | 14.17 | 14.17 | 3,455,400 |
Jul 27, 2023 | 15.43 | 15.65 | 13.77 | 13.95 | 13.95 | 3,547,700 |
Jul 26, 2023 | 15.06 | 15.78 | 14.94 | 15.05 | 15.05 | 2,993,600 |
Jul 25, 2023 | 15.49 | 16.14 | 15.10 | 15.14 | 15.14 | 3,984,200 |
Jul 24, 2023 | 14.61 | 15.48 | 14.37 | 15.27 | 15.27 | 5,198,100 |
Jul 21, 2023 | 15.07 | 15.10 | 13.82 | 14.04 | 14.04 | 4,260,700 |
Jul 20, 2023 | 14.82 | 15.01 | 14.16 | 15.00 | 15.00 | 3,911,400 |
Jul 19, 2023 | 15.57 | 15.88 | 14.30 | 14.98 | 14.98 | 5,879,100 |
Jul 18, 2023 | 16.57 | 16.97 | 15.65 | 15.94 | 15.94 | 3,726,700 |
Jul 17, 2023 | 16.62 | 16.82 | 16.19 | 16.56 | 16.56 | 2,509,400 |
Jul 14, 2023 | 17.26 | 17.68 | 16.12 | 16.59 | 16.59 | 5,633,100 |
Jul 13, 2023 | 15.79 | 17.37 | 15.57 | 17.01 | 17.01 | 8,344,700 |
Jul 12, 2023 | 15.25 | 15.92 | 14.58 | 15.59 | 15.59 | 8,181,800 |
Jul 11, 2023 | 12.78 | 15.62 | 12.75 | 15.54 | 15.54 | 12,199,700 |
Jul 10, 2023 | 11.88 | 12.67 | 11.85 | 12.54 | 12.54 | 2,829,300 |
Jul 7, 2023 | 11.92 | 12.52 | 11.92 | 12.06 | 12.06 | 2,724,600 |
Jul 6, 2023 | 12.13 | 12.16 | 11.59 | 11.91 | 11.91 | 2,830,200 |
Jul 5, 2023 | 13.24 | 13.24 | 12.38 | 12.56 | 12.56 | 2,532,700 |
Jul 3, 2023 | 12.59 | 13.41 | 12.43 | 13.37 | 13.37 | 1,780,800 |
Jun 30, 2023 | 13.45 | 13.50 | 12.39 | 12.42 | 12.42 | 3,291,900 |
Jun 29, 2023 | 13.87 | 14.38 | 13.15 | 13.25 | 13.25 | 4,718,900 |
Jun 28, 2023 | 11.98 | 13.92 | 11.87 | 13.87 | 13.87 | 7,354,100 |
Jun 27, 2023 | 10.99 | 12.05 | 10.82 | 12.04 | 12.04 | 3,426,400 |
Jun 26, 2023 | 10.15 | 11.12 | 10.15 | 10.87 | 10.87 | 2,831,000 |
Jun 23, 2023 | 10.43 | 10.61 | 10.11 | 10.32 | 10.32 | 2,972,100 |
Jun 22, 2023 | 10.08 | 10.70 | 9.99 | 10.63 | 10.63 | 2,340,600 |
Jun 21, 2023 | 10.61 | 10.61 | 9.69 | 10.15 | 10.15 | 2,765,100 |
Jun 20, 2023 | 10.73 | 11.18 | 10.43 | 10.64 | 10.64 | 1,961,700 |
Jun 16, 2023 | 11.06 | 11.40 | 10.84 | 10.85 | 10.85 | 2,699,900 |
Jun 15, 2023 | 10.51 | 10.89 | 10.26 | 10.89 | 10.89 | 1,998,700 |
Jun 14, 2023 | 10.75 | 10.77 | 10.21 | 10.52 | 10.52 | 1,741,400 |
Related Tickers
OPEN Opendoor Technologies Inc.
2.1000
-5.83%
COMP Compass, Inc.
3.6600
-7.11%
RMAX RE/MAX Holdings, Inc.
8.62
+1.89%
EXPI eXp World Holdings, Inc.
10.72
-5.88%
CSGP CoStar Group, Inc.
75.20
-3.14%
HOUS Anywhere Real Estate Inc.
3.3300
-2.63%
OPAD Offerpad Solutions Inc.
5.01
0.00%
BEKE KE Holdings Inc.
15.82
-0.94%
CBRE CBRE Group, Inc.
89.04
+0.02%
SRG Seritage Growth Properties
4.8100
-0.21%