Opendoor Technologies Inc (OPEN) Exchange: NASDAQ

  1. Overview
  2. Opendoor Technologies Inc (OPEN)

Data as of Oct. 6, 2025

$8.06 ($0.09) 1.13%

Opendoor Technologies Inc - Daily Information
Click for more stock information on Opendoor Technologies Inc.
Daily Information Data
Date Oct. 6, 2025
Open $8.10
Previous Close $8.06
High $8.80
Low $7.86
Adjusted Open $8.10
Previous Adjusted Close $8.06
Adjusted High $8.80
Adjusted Low $7.86

About Opendoor Technologies Inc (OPEN)

DELISTED -

Invest in Opendoor Technologies Inc (OPEN)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Opendoor Technologies Inc (OPEN)

Date Open High Low Close Adj.Close Volume
2025-10-01 $8.10 $8.80 $7.86 $8.06 $8.06 178,502,351
2025-09-30 $8.01 $8.41 $7.77 $7.97 $7.97 169,281,682
2025-09-29 $8.68 $8.82 $8.08 $8.20 $8.20 155,718,924
2025-09-26 $8.80 $8.98 $8.37 $8.81 $8.81 168,064,282
2025-09-25 $8.24 $9.21 $7.87 $9.09 $9.09 371,178,762
2025-09-24 $7.60 $8.48 $7.31 $8.23 $8.23 326,244,212
2025-09-23 $7.96 $8.10 $6.91 $7.09 $7.09 305,702,245
2025-09-22 $9.17 $9.45 $8.32 $8.38 $8.38 279,327,621
2025-09-19 $10.04 $10.28 $9.35 $9.57 $9.57 229,829,743
2025-09-18 $10.15 $10.49 $9.79 $9.94 $9.94 263,957,338
2025-09-17 $9.01 $10.87 $8.77 $10.21 $10.21 701,204,587
2025-09-16 $9.80 $9.82 $8.81 $8.92 $8.92 255,182,958
2025-09-15 $9.76 $10.50 $9.30 $9.50 $9.50 329,125,852
2025-09-12 $9.79 $10.38 $8.76 $9.07 $9.07 472,207,805
2025-09-11 $7.61 $10.70 $7.42 $10.52 $10.52 1,008,412,401
2025-09-10 $6.38 $6.43 $5.57 $5.86 $5.86 373,272,067
2025-09-09 $6.03 $6.40 $5.90 $6.11 $6.11 239,875,920
2025-09-08 $7.00 $7.32 $5.98 $6.04 $6.04 480,260,327
2025-09-05 $6.41 $6.85 $5.90 $6.65 $6.65 570,359,097
2025-09-04 $5.13 $6.07 $5.04 $5.96 $5.96 466,913,019
2025-09-03 $5.22 $5.40 $4.92 $5.13 $5.13 298,823,690
2025-09-02 $4.22 $5.19 $4.11 $5.09 $5.09 412,462,921
2025-08-29 $4.52 $4.93 $4.21 $4.45 $4.45 320,288,285
2025-08-28 $4.27 $4.50 $4.08 $4.27 $4.27 227,292,245
2025-08-27 $4.91 $4.97 $3.96 $4.02 $4.02 300,736,111
2025-08-26 $4.56 $5.28 $4.37 $4.70 $4.70 486,594,938
2025-08-25 $4.95 $5.87 $4.53 $4.54 $4.54 764,560,875
2025-08-22 $3.58 $5.08 $3.44 $5.01 $5.01 657,093,063
2025-08-21 $3.21 $3.71 $3.13 $3.60 $3.60 205,099,352
2025-08-20 $3.39 $3.63 $3.06 $3.22 $3.22 245,034,852
2025-08-19 $4.03 $4.10 $3.52 $3.62 $3.62 340,157,342
2025-08-18 $3.29 $3.95 $3.29 $3.78 $3.78 414,536,076
2025-08-15 $3.41 $3.53 $3.10 $3.17 $3.17 419,367,017
2025-08-14 $2.29 $3.06 $2.26 $3.04 $3.04 322,386,136
2025-08-13 $2.49 $2.60 $2.35 $2.42 $2.42 101,937,561
2025-08-12 $2.39 $2.67 $2.22 $2.47 $2.47 213,320,242
2025-08-11 $1.93 $2.36 $1.92 $2.31 $2.31 146,942,364
2025-08-08 $1.81 $2.02 $1.77 $1.95 $1.95 90,136,509
2025-08-07 $1.93 $1.93 $1.70 $1.85 $1.85 140,864,831
2025-08-06 $1.89 $2.24 $1.85 $1.90 $1.90 211,302,515
2025-08-05 $2.45 $2.58 $2.31 $2.52 $2.52 235,170,785
2025-08-04 $2.28 $2.57 $2.14 $2.46 $2.46 274,039,043
2025-08-01 $1.96 $2.20 $1.87 $2.10 $2.10 192,079,965
2025-07-31 $2.10 $2.10 $1.82 $1.84 $1.84 112,502,621
2025-07-30 $2.04 $2.25 $2.00 $2.07 $2.07 126,824,329
2025-07-29 $2.25 $2.29 $1.88 $2.05 $2.05 237,107,729
2025-07-28 $2.65 $2.75 $2.28 $2.34 $2.34 224,423,181
2025-07-25 $2.55 $2.57 $2.26 $2.54 $2.54 233,884,259
2025-07-24 $2.47 $2.91 $2.36 $2.42 $2.42 462,421,171
2025-07-23 $2.54 $2.59 $2.05 $2.29 $2.29 529,056,037
2025-07-22 $3.89 $3.99 $2.67 $2.88 $2.88 1,079,876,842
2025-07-21 $2.78 $4.97 $2.62 $3.21 $3.21 1,895,249,558
2025-07-18 $1.85 $2.31 $1.76 $2.25 $2.25 589,707,400
2025-07-17 $1.91 $2.02 $1.54 $1.65 $1.65 550,968,837
2025-07-16 $1.20 $1.49 $1.13 $1.49 $1.49 303,744,892
2025-07-15 $1.03 $1.11 $0.95 $1.04 $1.04 142,113,237
2025-07-14 $0.78 $0.92 $0.77 $0.90 $0.90 159,321,511
2025-07-11 $0.90 $0.90 $0.73 $0.78 $0.78 182,157,175
2025-07-10 $0.75 $0.89 $0.74 $0.88 $0.88 111,548,543
2025-07-09 $0.78 $0.80 $0.71 $0.74 $0.74 67,432,489
2025-07-08 $0.65 $0.77 $0.64 $0.73 $0.73 123,450,433
2025-07-07 $0.61 $0.63 $0.57 $0.63 $0.63 140,085,578
2025-07-03 $0.57 $0.62 $0.57 $0.61 $0.61 51,348,044
2025-07-02 $0.57 $0.58 $0.54 $0.57 $0.57 61,181,010
2025-07-01 $0.54 $0.60 $0.53 $0.57 $0.57 108,898,336
2025-06-30 $0.59 $0.59 $0.53 $0.53 $0.53 95,785,844
2025-06-27 $0.54 $0.59 $0.54 $0.56 $0.56 182,521,980
2025-06-26 $0.52 $0.54 $0.51 $0.54 $0.54 74,258,398
2025-06-25 $0.54 $0.55 $0.51 $0.51 $0.51 76,129,719
2025-06-24 $0.54 $0.57 $0.53 $0.55 $0.55 79,527,130
2025-06-23 $0.53 $0.55 $0.51 $0.53 $0.53 66,847,858
2025-06-20 $0.58 $0.59 $0.53 $0.53 $0.53 79,106,327
2025-06-18 $0.56 $0.60 $0.56 $0.58 $0.58 92,450,216
2025-06-17 $0.55 $0.57 $0.54 $0.57 $0.57 84,561,692
2025-06-16 $0.58 $0.58 $0.55 $0.56 $0.56 81,096,393
2025-06-13 $0.58 $0.59 $0.56 $0.58 $0.58 68,816,265
2025-06-12 $0.60 $0.61 $0.60 $0.60 $0.60 53,286,451
2025-06-11 $0.62 $0.66 $0.60 $0.61 $0.61 72,622,298
2025-06-10 $0.59 $0.61 $0.59 $0.60 $0.60 85,682,073
2025-06-09 $0.61 $0.66 $0.56 $0.57 $0.57 115,403,451
2025-06-06 $0.66 $0.69 $0.66 $0.68 $0.68 61,306,265
2025-06-05 $0.61 $0.73 $0.61 $0.66 $0.66 108,629,398
2025-06-04 $0.59 $0.64 $0.59 $0.63 $0.63 95,430,300
2025-06-03 $0.59 $0.60 $0.57 $0.59 $0.59 72,439,418
2025-06-02 $0.65 $0.65 $0.59 $0.60 $0.60 94,312,907
2025-05-30 $0.68 $0.68 $0.65 $0.65 $0.65 69,031,481
2025-05-29 $0.68 $0.71 $0.68 $0.69 $0.69 81,115,221
2025-05-28 $0.69 $0.70 $0.67 $0.68 $0.68 60,908,439
2025-05-27 $0.70 $0.71 $0.67 $0.69 $0.69 104,558,185
2025-05-23 $0.67 $0.69 $0.66 $0.68 $0.68 94,123,895
2025-05-22 $0.70 $0.70 $0.67 $0.68 $0.68 117,607,102
2025-05-21 $0.73 $0.74 $0.68 $0.69 $0.69 87,611,103
2025-05-20 $0.80 $0.80 $0.73 $0.74 $0.74 118,510,871
2025-05-19 $0.75 $0.79 $0.72 $0.79 $0.79 89,089,782
2025-05-16 $0.73 $0.79 $0.72 $0.78 $0.78 71,080,077
2025-05-15 $0.75 $0.75 $0.68 $0.73 $0.73 62,844,526
2025-05-14 $0.72 $0.78 $0.72 $0.75 $0.75 69,905,503
2025-05-13 $0.71 $0.74 $0.70 $0.71 $0.71 64,912,376
2025-05-12 $0.70 $0.73 $0.67 $0.71 $0.71 108,559,504
2025-05-09 $0.70 $0.75 $0.65 $0.67 $0.67 171,821,317
2025-05-08 $0.90 $0.91 $0.87 $0.87 $0.87 32,728,432
2025-05-07 $0.80 $0.92 $0.77 $0.87 $0.87 91,194,063
2025-05-06 $0.74 $0.77 $0.70 $0.70 $0.70 38,475,967
2025-05-05 $0.73 $0.76 $0.72 $0.74 $0.74 46,923,016
2025-05-02 $0.75 $0.77 $0.72 $0.74 $0.74 42,704,319
2025-05-01 $0.76 $0.79 $0.74 $0.75 $0.75 30,817,001
2025-04-30 $0.75 $0.76 $0.72 $0.76 $0.76 24,828,613
2025-04-29 $0.77 $0.81 $0.76 $0.77 $0.77 30,804,550
2025-04-28 $0.77 $0.84 $0.75 $0.78 $0.78 67,293,847
2025-04-25 $0.77 $0.78 $0.72 $0.76 $0.76 124,760,877
2025-04-24 $0.86 $0.87 $0.73 $0.78 $0.78 157,958,821
2025-04-23 $1.03 $1.07 $0.82 $0.84 $0.84 138,126,552
2025-04-22 $0.95 $1.00 $0.92 $0.99 $0.99 68,023,262
2025-04-21 $0.94 $0.95 $0.92 $0.93 $0.93 44,293,311
2025-04-17 $0.92 $0.97 $0.92 $0.95 $0.95 19,497,541
2025-04-16 $0.91 $0.97 $0.90 $0.93 $0.93 14,178,588
2025-04-15 $0.94 $0.98 $0.91 $0.92 $0.92 22,519,168
2025-04-14 $1.03 $1.04 $0.95 $0.95 $0.95 24,579,322
2025-04-11 $0.98 $1.03 $0.92 $1.02 $1.02 55,585,697
2025-04-10 $1.05 $1.06 $0.95 $0.99 $0.99 59,176,259
2025-04-09 $0.96 $1.10 $0.92 $1.09 $1.09 40,596,455
2025-04-08 $1.07 $1.08 $0.94 $0.97 $0.97 35,258,310
2025-04-07 $0.88 $1.10 $0.87 $1.03 $1.03 33,612,518
2025-04-04 $0.93 $1.00 $0.85 $0.99 $0.99 64,104,234
2025-04-03 $0.95 $1.03 $0.95 $0.96 $0.96 45,044,562
2025-04-02 $0.97 $1.06 $0.97 $1.01 $1.01 57,445,232
2025-04-01 $1.01 $1.06 $0.96 $1.01 $1.01 37,348,938
2025-03-31 $1.09 $1.11 $1.01 $1.02 $1.02 56,629,660
2025-03-28 $1.16 $1.17 $1.12 $1.13 $1.13 28,751,085
2025-03-27 $1.18 $1.22 $1.16 $1.17 $1.17 26,506,715
2025-03-26 $1.21 $1.23 $1.16 $1.20 $1.20 41,635,139
2025-03-25 $1.24 $1.25 $1.20 $1.20 $1.20 23,947,637
2025-03-24 $1.22 $1.25 $1.20 $1.23 $1.23 30,598,803
2025-03-21 $1.17 $1.22 $1.15 $1.20 $1.20 34,594,538
2025-03-20 $1.18 $1.27 $1.17 $1.19 $1.19 61,017,574
2025-03-19 $1.14 $1.24 $1.13 $1.19 $1.19 51,037,271
2025-03-18 $1.16 $1.16 $1.12 $1.15 $1.15 31,377,656
2025-03-17 $1.13 $1.23 $1.09 $1.19 $1.19 34,697,707
2025-03-14 $1.12 $1.16 $1.10 $1.14 $1.14 22,818,027
2025-03-13 $1.19 $1.21 $1.08 $1.11 $1.11 54,985,039
2025-03-12 $1.15 $1.24 $1.12 $1.21 $1.21 38,283,605
2025-03-11 $1.17 $1.19 $1.07 $1.11 $1.11 58,929,262
2025-03-10 $1.20 $1.30 $1.17 $1.20 $1.20 67,104,428
2025-03-07 $1.15 $1.23 $1.14 $1.20 $1.20 48,077,921
2025-03-06 $1.19 $1.23 $1.15 $1.18 $1.18 43,459,573
2025-03-05 $1.25 $1.25 $1.19 $1.23 $1.23 51,907,916
2025-03-04 $1.15 $1.29 $1.12 $1.24 $1.24 49,429,284
2025-03-03 $1.35 $1.35 $1.18 $1.21 $1.21 41,602,381
2025-02-28 $1.34 $1.36 $1.28 $1.34 $1.34 57,541,676
2025-02-27 $1.55 $1.59 $1.42 $1.43 $1.43 81,547,885
2025-02-26 $1.50 $1.59 $1.45 $1.54 $1.54 60,611,912
2025-02-25 $1.40 $1.50 $1.37 $1.49 $1.49 53,258,332
2025-02-24 $1.39 $1.45 $1.32 $1.41 $1.41 47,483,564
2025-02-21 $1.49 $1.50 $1.36 $1.39 $1.39 51,968,483
2025-02-20 $1.54 $1.55 $1.44 $1.48 $1.48 37,323,822
2025-02-19 $1.57 $1.63 $1.52 $1.54 $1.54 47,102,557
2025-02-18 $1.55 $1.60 $1.51 $1.58 $1.58 40,448,647
2025-02-14 $1.53 $1.58 $1.46 $1.55 $1.55 40,292,810
2025-02-13 $1.47 $1.52 $1.43 $1.50 $1.50 36,885,194
2025-02-12 $1.31 $1.50 $1.31 $1.47 $1.47 50,473,220
2025-02-11 $1.35 $1.49 $1.35 $1.38 $1.38 61,626,992
2025-02-10 $1.35 $1.39 $1.34 $1.37 $1.37 24,188,596
2025-02-07 $1.38 $1.41 $1.31 $1.34 $1.34 33,168,673
2025-02-06 $1.40 $1.43 $1.36 $1.39 $1.39 28,944,417
2025-02-05 $1.33 $1.41 $1.33 $1.38 $1.38 35,670,451
2025-02-04 $1.32 $1.36 $1.30 $1.32 $1.32 22,463,550
2025-02-03 $1.32 $1.35 $1.28 $1.32 $1.32 41,608,465
2025-01-31 $1.42 $1.46 $1.35 $1.38 $1.38 29,007,640
2025-01-30 $1.49 $1.53 $1.41 $1.43 $1.43 20,515,605
2025-01-29 $1.48 $1.52 $1.42 $1.46 $1.46 34,582,635
2025-01-28 $1.38 $1.55 $1.35 $1.50 $1.50 54,215,706
2025-01-27 $1.37 $1.45 $1.35 $1.38 $1.38 44,354,096
2025-01-24 $1.44 $1.46 $1.38 $1.40 $1.40 26,165,766
2025-01-23 $1.39 $1.44 $1.35 $1.43 $1.43 31,339,767
2025-01-22 $1.41 $1.43 $1.35 $1.40 $1.40 28,664,783
2025-01-21 $1.47 $1.48 $1.38 $1.40 $1.40 41,450,719
2025-01-17 $1.61 $1.62 $1.42 $1.44 $1.44 41,416,378
2025-01-16 $1.51 $1.59 $1.46 $1.54 $1.54 50,877,707
2025-01-15 $1.46 $1.60 $1.43 $1.51 $1.51 53,634,678
2025-01-14 $1.42 $1.44 $1.36 $1.37 $1.37 42,834,724
2025-01-13 $1.42 $1.43 $1.33 $1.38 $1.38 69,461,706
2025-01-10 $1.49 $1.50 $1.42 $1.47 $1.47 51,925,318
2025-01-08 $1.57 $1.58 $1.52 $1.53 $1.53 42,062,069
2025-01-07 $1.72 $1.73 $1.59 $1.61 $1.61 40,406,873
2025-01-06 $1.72 $1.83 $1.70 $1.72 $1.72 48,506,851
2025-01-03 $1.59 $1.68 $1.57 $1.65 $1.65 37,417,560
2025-01-02 $1.63 $1.66 $1.57 $1.59 $1.59 37,323,926
2024-12-31 $1.61 $1.68 $1.57 $1.60 $1.60 38,715,806
2024-12-30 $1.63 $1.65 $1.59 $1.61 $1.61 36,265,234
2024-12-27 $1.72 $1.72 $1.63 $1.67 $1.67 29,938,569
2024-12-26 $1.63 $1.72 $1.60 $1.71 $1.71 26,803,694
2024-12-24 $1.67 $1.70 $1.62 $1.66 $1.66 17,781,946
2024-12-23 $1.68 $1.69 $1.63 $1.67 $1.67 22,253,906
2024-12-20 $1.63 $1.75 $1.61 $1.69 $1.69 36,769,241
2024-12-19 $1.76 $1.80 $1.66 $1.67 $1.67 33,941,037
2024-12-18 $1.91 $1.98 $1.71 $1.73 $1.73 45,216,325
2024-12-17 $1.89 $1.95 $1.86 $1.91 $1.91 17,582,396
2024-12-16 $1.91 $1.96 $1.84 $1.92 $1.92 29,674,233
2024-12-13 $1.97 $1.97 $1.89 $1.92 $1.92 24,060,608
2024-12-12 $2.07 $2.12 $1.94 $1.96 $1.96 36,221,184
2024-12-11 $2.15 $2.18 $2.08 $2.09 $2.09 28,604,505
2024-12-10 $2.14 $2.14 $2.02 $2.07 $2.07 35,133,385
2024-12-09 $2.26 $2.35 $2.18 $2.18 $2.18 39,287,965
2024-12-06 $2.21 $2.39 $2.15 $2.20 $2.20 63,389,733
2024-12-05 $2.19 $2.34 $2.10 $2.15 $2.15 46,822,124
2024-12-04 $2.15 $2.23 $2.09 $2.19 $2.19 43,667,772
2024-12-03 $2.07 $2.19 $2.05 $2.16 $2.16 32,563,060
2024-12-02 $2.34 $2.34 $2.03 $2.13 $2.13 60,793,085
2024-11-29 $2.39 $2.48 $2.26 $2.34 $2.34 39,072,581
2024-11-27 $2.25 $2.34 $2.17 $2.27 $2.27 43,873,784
2024-11-26 $2.18 $2.27 $2.13 $2.20 $2.20 51,618,935
2024-11-25 $2.12 $2.40 $2.10 $2.28 $2.28 87,741,802
2024-11-22 $1.71 $2.01 $1.67 $1.99 $1.99 89,639,356
2024-11-21 $1.63 $1.73 $1.56 $1.70 $1.70 44,170,484
2024-11-20 $1.59 $1.64 $1.57 $1.63 $1.63 26,637,817
2024-11-19 $1.58 $1.62 $1.52 $1.60 $1.60 23,817,682
2024-11-18 $1.65 $1.65 $1.57 $1.61 $1.61 33,996,276
2024-11-15 $1.76 $1.77 $1.65 $1.66 $1.66 32,431,806
2024-11-14 $1.81 $1.86 $1.75 $1.77 $1.77 28,926,496
2024-11-13 $1.80 $1.92 $1.77 $1.81 $1.81 51,992,368
2024-11-12 $1.78 $1.79 $1.70 $1.77 $1.77 47,017,712
2024-11-11 $1.80 $1.87 $1.72 $1.83 $1.83 45,412,904
2024-11-08 $1.93 $2.02 $1.73 $1.85 $1.85 58,742,960
2024-11-07 $1.83 $1.92 $1.81 $1.87 $1.87 48,628,982
2024-11-06 $1.95 $1.97 $1.78 $1.78 $1.78 36,484,456
2024-11-05 $1.82 $1.93 $1.82 $1.92 $1.92 21,589,207
2024-11-04 $1.80 $1.93 $1.80 $1.85 $1.85 29,138,942
2024-11-01 $1.78 $1.83 $1.75 $1.82 $1.82 32,003,724
2024-10-31 $1.82 $1.86 $1.73 $1.75 $1.75 32,459,132
2024-10-30 $1.78 $1.92 $1.77 $1.84 $1.84 30,058,152
2024-10-29 $1.85 $1.87 $1.75 $1.79 $1.79 30,487,070
2024-10-28 $1.78 $1.91 $1.78 $1.87 $1.87 29,841,963
2024-10-25 $1.80 $1.84 $1.75 $1.75 $1.75 19,245,033
2024-10-24 $1.75 $1.79 $1.71 $1.77 $1.77 20,734,553
2024-10-23 $1.78 $1.79 $1.69 $1.73 $1.73 22,188,657
2024-10-22 $1.79 $1.83 $1.76 $1.78 $1.78 15,963,583
2024-10-21 $1.84 $1.89 $1.77 $1.83 $1.83 23,976,922
2024-10-18 $1.80 $1.87 $1.79 $1.86 $1.86 19,988,451
2024-10-17 $1.92 $1.93 $1.81 $1.82 $1.82 29,918,609
2024-10-16 $1.91 $1.97 $1.88 $1.96 $1.96 21,159,336
2024-10-15 $1.95 $1.96 $1.85 $1.89 $1.89 28,842,094
2024-10-14 $1.90 $1.95 $1.82 $1.93 $1.93 29,766,233
2024-10-11 $1.74 $1.90 $1.73 $1.87 $1.87 39,678,804
2024-10-10 $1.77 $1.78 $1.71 $1.76 $1.76 33,015,822
2024-10-09 $1.76 $1.85 $1.75 $1.82 $1.82 36,023,187
2024-10-08 $1.83 $1.83 $1.76 $1.79 $1.79 33,153,308
2024-10-07 $1.96 $1.98 $1.81 $1.84 $1.84 34,146,761
2024-10-04 $2.00 $2.03 $1.88 $1.99 $1.99 32,921,556
2024-10-03 $1.87 $1.96 $1.81 $1.93 $1.93 37,914,551
2024-10-02 $1.85 $1.93 $1.84 $1.90 $1.90 34,617,111
2024-10-01 $2.01 $2.01 $1.88 $1.90 $1.90 31,333,306
2024-09-30 $2.03 $2.11 $1.97 $2.00 $2.00 31,388,302
2024-09-27 $2.14 $2.19 $2.05 $2.07 $2.07 33,481,919
2024-09-26 $2.07 $2.13 $2.03 $2.09 $2.09 27,861,534
2024-09-25 $2.16 $2.16 $1.99 $2.00 $2.00 30,532,696
2024-09-24 $2.04 $2.19 $2.04 $2.16 $2.16 32,690,251
2024-09-23 $2.12 $2.12 $2.00 $2.03 $2.03 29,699,775
2024-09-20 $2.16 $2.19 $2.05 $2.08 $2.08 43,743,925
2024-09-19 $2.34 $2.38 $2.16 $2.19 $2.19 46,347,856
2024-09-18 $2.32 $2.42 $2.18 $2.20 $2.20 71,233,095
2024-09-17 $2.42 $2.43 $2.28 $2.36 $2.36 41,022,686
2024-09-16 $2.24 $2.47 $2.12 $2.38 $2.38 53,310,563
2024-09-13 $2.24 $2.44 $2.22 $2.27 $2.27 57,669,662
2024-09-12 $2.05 $2.24 $1.99 $2.19 $2.19 35,304,804
2024-09-11 $1.92 $2.07 $1.84 $2.06 $2.06 31,182,535
2024-09-10 $1.99 $2.02 $1.81 $1.96 $1.96 34,801,208
2024-09-09 $1.90 $2.00 $1.88 $1.97 $1.97 25,604,903
2024-09-06 $2.08 $2.08 $1.88 $1.89 $1.89 32,435,164
2024-09-05 $1.93 $2.02 $1.91 $1.99 $1.99 24,888,522
2024-09-04 $1.90 $2.04 $1.85 $1.92 $1.92 26,560,512
2024-09-03 $2.10 $2.20 $1.92 $1.94 $1.94 31,859,915
2024-08-30 $2.13 $2.25 $2.09 $2.15 $2.15 33,367,243
2024-08-29 $2.22 $2.23 $2.05 $2.10 $2.10 30,516,014
2024-08-28 $2.32 $2.35 $2.10 $2.14 $2.14 37,481,864
2024-08-27 $2.44 $2.54 $2.33 $2.38 $2.38 42,982,413
2024-08-26 $2.34 $2.55 $2.25 $2.50 $2.50 51,784,433
2024-08-23 $2.05 $2.34 $2.04 $2.25 $2.25 65,454,548
2024-08-22 $2.07 $2.25 $2.01 $2.02 $2.02 40,084,857
2024-08-21 $1.95 $2.03 $1.91 $2.01 $2.01 21,584,930
2024-08-20 $1.99 $2.09 $1.89 $1.95 $1.95 29,983,424
2024-08-19 $1.79 $2.04 $1.76 $1.96 $1.96 36,146,434
2024-08-16 $1.76 $1.81 $1.74 $1.79 $1.79 18,074,707
2024-08-15 $1.84 $1.84 $1.76 $1.80 $1.80 21,715,510
2024-08-14 $1.81 $1.87 $1.71 $1.76 $1.76 20,363,148
2024-08-13 $1.61 $1.78 $1.60 $1.76 $1.76 21,682,368
2024-08-12 $1.66 $1.69 $1.58 $1.60 $1.60 17,981,137
2024-08-09 $1.68 $1.76 $1.65 $1.66 $1.66 19,091,232
2024-08-08 $1.66 $1.69 $1.62 $1.68 $1.68 17,335,922
2024-08-07 $1.77 $1.78 $1.60 $1.60 $1.60 24,461,281
2024-08-06 $1.79 $1.80 $1.69 $1.72 $1.72 21,474,725
2024-08-05 $1.63 $1.82 $1.60 $1.71 $1.71 30,455,401
2024-08-02 $1.90 $1.98 $1.72 $1.86 $1.86 37,957,301
2024-08-01 $2.33 $2.33 $2.04 $2.13 $2.13 36,264,623
2024-07-31 $2.35 $2.48 $2.26 $2.32 $2.32 33,518,222
2024-07-30 $2.51 $2.52 $2.28 $2.34 $2.34 24,288,348
2024-07-29 $2.52 $2.63 $2.47 $2.49 $2.49 21,187,899
2024-07-26 $2.61 $2.61 $2.42 $2.52 $2.52 17,922,514
2024-07-25 $2.38 $2.61 $2.36 $2.47 $2.47 22,603,119
2024-07-24 $2.54 $2.65 $2.39 $2.41 $2.41 20,803,820
2024-07-23 $2.48 $2.66 $2.47 $2.58 $2.58 16,340,807
2024-07-22 $2.53 $2.53 $2.37 $2.52 $2.52 20,481,380
2024-07-19 $2.47 $2.51 $2.35 $2.45 $2.45 27,176,537
2024-07-18 $2.76 $2.88 $2.47 $2.57 $2.57 34,046,258
2024-07-17 $2.77 $3.09 $2.68 $2.72 $2.72 50,226,410
2024-07-16 $2.61 $2.93 $2.54 $2.92 $2.92 47,895,991
2024-07-15 $2.36 $2.55 $2.24 $2.54 $2.54 35,540,801
2024-07-12 $2.16 $2.30 $2.13 $2.26 $2.26 37,838,319
2024-07-11 $2.06 $2.10 $1.98 $2.06 $2.06 24,078,287
2024-07-10 $1.95 $1.97 $1.81 $1.90 $1.90 12,835,775
2024-07-09 $1.82 $1.94 $1.75 $1.90 $1.90 14,254,904
2024-07-08 $1.78 $1.84 $1.77 $1.81 $1.81 11,513,645
2024-07-05 $1.81 $1.82 $1.71 $1.76 $1.76 11,959,279
2024-07-03 $1.76 $1.85 $1.75 $1.80 $1.80 5,829,131
2024-07-02 $1.78 $1.83 $1.72 $1.76 $1.76 8,398,233
2024-07-01 $1.82 $1.86 $1.73 $1.79 $1.79 10,674,851
2024-06-28 $1.91 $1.93 $1.79 $1.84 $1.84 21,498,328
2024-06-27 $1.85 $1.89 $1.82 $1.88 $1.88 7,156,200
2024-06-26 $1.74 $1.85 $1.68 $1.84 $1.84 16,035,337
2024-06-25 $1.83 $1.85 $1.75 $1.76 $1.76 11,386,410
2024-06-24 $1.88 $1.93 $1.82 $1.85 $1.85 10,718,525
2024-06-21 $1.86 $1.92 $1.80 $1.89 $1.89 21,130,221
2024-06-20 $1.97 $1.97 $1.83 $1.85 $1.85 18,422,250
2024-06-18 $2.00 $2.04 $1.95 $1.97 $1.97 10,579,861
2024-06-17 $2.04 $2.06 $1.96 $1.99 $1.99 15,621,935
2024-06-14 $2.09 $2.12 $2.03 $2.06 $2.06 13,556,506
2024-06-13 $2.30 $2.31 $2.09 $2.10 $2.10 20,249,028
2024-06-12 $2.32 $2.54 $2.21 $2.23 $2.23 38,802,740
2024-06-11 $2.09 $2.13 $2.04 $2.13 $2.13 9,553,409
2024-06-10 $2.12 $2.14 $2.10 $2.12 $2.12 8,691,936
2024-06-07 $2.20 $2.21 $2.12 $2.13 $2.13 14,966,395
2024-06-06 $2.21 $2.29 $2.18 $2.28 $2.28 10,293,621
2024-06-05 $2.19 $2.25 $2.18 $2.22 $2.22 8,385,324
2024-06-04 $2.17 $2.28 $2.15 $2.16 $2.16 14,190,278
2024-06-03 $2.21 $2.26 $2.13 $2.18 $2.18 11,013,879
2024-05-31 $2.18 $2.23 $2.11 $2.18 $2.18 17,451,197
2024-05-30 $2.08 $2.14 $2.05 $2.11 $2.11 13,726,390
2024-05-29 $2.15 $2.17 $2.06 $2.06 $2.06 14,081,407
2024-05-28 $2.15 $2.23 $2.13 $2.20 $2.20 11,686,069
2024-05-24 $2.14 $2.19 $2.11 $2.13 $2.13 7,334,074
2024-05-23 $2.23 $2.23 $2.09 $2.12 $2.12 11,157,267
2024-05-22 $2.25 $2.29 $2.12 $2.20 $2.20 17,457,200
2024-05-21 $2.40 $2.41 $2.25 $2.25 $2.25 11,282,268
2024-05-20 $2.38 $2.50 $2.37 $2.42 $2.42 9,321,011
2024-05-17 $2.47 $2.48 $2.37 $2.41 $2.41 9,695,126
2024-05-16 $2.46 $2.50 $2.38 $2.44 $2.44 11,004,818
2024-05-15 $2.68 $2.76 $2.38 $2.48 $2.48 21,097,552
2024-05-14 $2.55 $2.67 $2.45 $2.45 $2.45 20,675,539
2024-05-13 $2.37 $2.51 $2.35 $2.48 $2.48 18,461,175
2024-05-10 $2.32 $2.35 $2.24 $2.32 $2.32 12,667,566
2024-05-09 $2.14 $2.34 $2.14 $2.30 $2.30 23,142,072
2024-05-08 $2.20 $2.21 $2.08 $2.12 $2.12 19,948,956
2024-05-07 $2.33 $2.38 $2.22 $2.25 $2.25 21,737,551
2024-05-06 $2.26 $2.37 $2.22 $2.35 $2.35 27,511,579
2024-05-03 $2.38 $2.60 $2.20 $2.21 $2.21 47,495,260
2024-05-02 $2.05 $2.12 $2.00 $2.03 $2.03 25,473,616
2024-05-01 $1.99 $2.16 $1.97 $2.00 $2.00 23,698,214
2024-04-30 $2.09 $2.13 $1.99 $1.99 $1.99 14,714,656
2024-04-29 $2.18 $2.27 $2.10 $2.13 $2.13 11,184,572
2024-04-26 $2.10 $2.21 $2.07 $2.14 $2.14 11,757,892
2024-04-25 $2.06 $2.16 $2.03 $2.07 $2.07 17,318,057
2024-04-24 $2.23 $2.27 $2.12 $2.15 $2.15 10,302,621
2024-04-23 $2.18 $2.36 $2.17 $2.23 $2.23 12,576,818
2024-04-22 $2.19 $2.21 $2.10 $2.17 $2.17 8,621,670
2024-04-19 $2.14 $2.19 $2.11 $2.17 $2.17 10,022,407
2024-04-18 $2.18 $2.27 $2.11 $2.16 $2.16 12,015,214
2024-04-17 $2.23 $2.28 $2.15 $2.16 $2.16 12,305,084
2024-04-16 $2.13 $2.20 $2.10 $2.16 $2.16 12,532,091
2024-04-15 $2.37 $2.38 $2.16 $2.19 $2.19 14,709,708
2024-04-12 $2.41 $2.42 $2.27 $2.34 $2.34 13,013,434
2024-04-11 $2.50 $2.51 $2.38 $2.46 $2.46 10,425,529
2024-04-10 $2.55 $2.58 $2.40 $2.45 $2.45 21,064,912
2024-04-09 $2.73 $2.77 $2.68 $2.74 $2.74 11,326,982
2024-04-08 $2.76 $2.80 $2.65 $2.69 $2.69 10,884,125
2024-04-05 $2.72 $2.76 $2.67 $2.70 $2.70 12,931,474
2024-04-04 $2.93 $3.01 $2.74 $2.76 $2.76 12,145,445
2024-04-03 $2.75 $2.90 $2.75 $2.87 $2.87 10,086,114
2024-04-02 $2.76 $2.82 $2.70 $2.78 $2.78 13,263,570
2024-04-01 $3.04 $3.06 $2.87 $2.91 $2.91 16,196,830
2024-03-28 $2.94 $3.23 $2.94 $3.03 $3.03 23,942,733
2024-03-27 $2.97 $2.97 $2.86 $2.95 $2.95 13,784,166
2024-03-26 $2.97 $3.03 $2.90 $2.91 $2.91 11,887,768
2024-03-25 $2.94 $3.11 $2.93 $2.95 $2.95 15,727,507
2024-03-22 $3.08 $3.15 $2.93 $2.98 $2.98 17,583,205
2024-03-21 $3.10 $3.18 $3.02 $3.13 $3.13 21,225,224
2024-03-20 $2.75 $3.00 $2.72 $2.98 $2.98 18,693,106
2024-03-19 $2.81 $2.85 $2.65 $2.74 $2.74 19,943,291
2024-03-18 $2.71 $3.03 $2.67 $2.88 $2.88 36,149,575
2024-03-15 $2.60 $2.72 $2.51 $2.67 $2.67 30,294,767
2024-03-14 $2.82 $2.83 $2.58 $2.63 $2.63 18,905,196
2024-03-13 $2.86 $3.00 $2.84 $2.86 $2.86 14,704,041
2024-03-12 $2.90 $2.98 $2.81 $2.86 $2.86 17,099,386
2024-03-11 $3.06 $3.07 $2.89 $2.91 $2.91 17,623,789
2024-03-08 $3.05 $3.24 $3.02 $3.06 $3.06 24,685,176
2024-03-07 $3.02 $3.06 $2.86 $2.97 $2.97 16,501,593
2024-03-06 $2.91 $3.04 $2.81 $2.95 $2.95 20,173,341
2024-03-05 $2.96 $2.98 $2.76 $2.78 $2.78 20,459,153
2024-03-04 $3.10 $3.11 $2.97 $3.03 $3.03 19,253,499
2024-03-01 $3.06 $3.17 $2.99 $3.11 $3.11 14,761,655
2024-02-29 $3.17 $3.32 $3.03 $3.08 $3.08 20,149,779
2024-02-28 $3.04 $3.13 $2.98 $3.03 $3.03 16,636,797
2024-02-27 $3.10 $3.17 $3.02 $3.11 $3.11 17,046,578
2024-02-26 $2.87 $3.06 $2.86 $3.05 $3.05 22,672,716
2024-02-23 $2.93 $3.02 $2.82 $2.87 $2.87 17,351,639
2024-02-22 $2.97 $3.07 $2.88 $2.97 $2.97 20,759,052
2024-02-21 $2.78 $2.95 $2.74 $2.91 $2.91 19,698,436
2024-02-20 $2.90 $2.90 $2.65 $2.80 $2.80 22,592,985
2024-02-16 $3.16 $3.32 $2.86 $3.00 $3.00 40,918,150
2024-02-15 $3.45 $3.48 $3.23 $3.35 $3.35 26,149,766
2024-02-14 $3.38 $3.48 $3.32 $3.44 $3.44 16,731,718
2024-02-13 $3.23 $3.35 $3.15 $3.24 $3.24 19,027,037
2024-02-12 $3.55 $3.71 $3.54 $3.56 $3.56 22,014,401
2024-02-09 $3.36 $3.51 $3.30 $3.51 $3.51 16,202,774
2024-02-08 $3.22 $3.41 $3.21 $3.33 $3.33 15,101,479
2024-02-07 $3.30 $3.31 $3.14 $3.22 $3.22 12,815,885
2024-02-06 $3.21 $3.42 $3.17 $3.28 $3.28 16,708,756
2024-02-05 $3.43 $3.43 $3.17 $3.21 $3.21 21,323,572
2024-02-02 $3.42 $3.51 $3.25 $3.50 $3.50 20,957,753
2024-02-01 $3.49 $3.60 $3.37 $3.53 $3.53 20,802,864
2024-01-31 $3.50 $3.78 $3.39 $3.42 $3.42 30,538,273
2024-01-30 $3.65 $3.67 $3.51 $3.55 $3.55 20,297,934
2024-01-29 $3.39 $3.73 $3.36 $3.72 $3.72 20,554,800
2024-01-26 $3.41 $3.49 $3.33 $3.35 $3.35 16,395,165
2024-01-25 $3.32 $3.47 $3.28 $3.38 $3.38 20,224,003
2024-01-24 $3.52 $3.53 $3.19 $3.22 $3.22 19,521,434
2024-01-23 $3.58 $3.59 $3.27 $3.36 $3.36 23,841,707
2024-01-22 $3.32 $3.60 $3.30 $3.49 $3.49 34,697,505
2024-01-19 $3.05 $3.17 $2.92 $3.15 $3.15 19,627,779
2024-01-18 $3.19 $3.23 $2.90 $3.01 $3.01 18,543,304
2024-01-17 $3.08 $3.14 $2.98 $3.12 $3.12 20,723,201
2024-01-16 $3.39 $3.40 $3.18 $3.22 $3.22 19,705,824
2024-01-12 $3.65 $3.77 $3.49 $3.51 $3.51 16,301,862
2024-01-11 $3.60 $3.69 $3.39 $3.56 $3.56 25,547,401
2024-01-10 $3.74 $3.80 $3.60 $3.68 $3.68 14,848,443
2024-01-09 $3.95 $3.95 $3.67 $3.70 $3.70 15,103,906
2024-01-08 $3.69 $3.95 $3.65 $3.95 $3.95 17,551,972
2024-01-05 $3.94 $4.01 $3.56 $3.63 $3.63 22,296,669
2024-01-04 $3.98 $4.11 $3.94 $4.02 $4.02 12,462,918
2024-01-03 $4.02 $4.11 $3.90 $4.03 $4.03 22,437,473
2024-01-02 $4.36 $4.40 $4.19 $4.28 $4.28 20,759,782
2023-12-29 $4.62 $4.69 $4.39 $4.48 $4.48 22,107,473
2023-12-28 $4.63 $4.74 $4.57 $4.67 $4.67 15,228,790
2023-12-27 $4.75 $4.84 $4.63 $4.72 $4.72 17,674,597
2023-12-26 $4.63 $4.69 $4.53 $4.68 $4.68 14,654,671
2023-12-22 $4.34 $4.68 $4.26 $4.58 $4.58 29,640,782
2023-12-21 $4.20 $4.28 $4.07 $4.20 $4.20 17,539,416
2023-12-20 $4.24 $4.51 $4.00 $4.02 $4.02 27,033,095
2023-12-19 $4.15 $4.38 $4.13 $4.34 $4.34 23,797,717
2023-12-18 $4.11 $4.25 $3.96 $4.07 $4.07 25,294,638
2023-12-15 $4.54 $4.60 $4.02 $4.06 $4.06 56,380,004
2023-12-14 $4.52 $4.89 $4.43 $4.56 $4.56 47,090,599
2023-12-13 $3.49 $4.17 $3.47 $4.11 $4.11 40,287,474
2023-12-12 $3.57 $3.61 $3.24 $3.44 $3.44 18,714,082
2023-12-11 $3.60 $3.63 $3.42 $3.59 $3.59 16,080,937
2023-12-08 $3.50 $3.69 $3.43 $3.66 $3.66 14,014,722
2023-12-07 $3.47 $3.57 $3.35 $3.55 $3.55 14,123,524
2023-12-06 $3.44 $3.68 $3.38 $3.45 $3.45 18,950,425
2023-12-05 $3.35 $3.56 $3.20 $3.38 $3.38 20,954,388
2023-12-04 $3.33 $3.55 $3.30 $3.41 $3.41 19,999,914
2023-12-01 $2.97 $3.35 $2.85 $3.32 $3.32 25,463,763
2023-11-30 $3.06 $3.10 $2.87 $3.01 $3.01 19,846,970
2023-11-29 $3.00 $3.23 $2.98 $3.00 $3.00 25,273,840
2023-11-28 $2.71 $2.93 $2.64 $2.89 $2.89 19,613,777
2023-11-27 $2.65 $2.79 $2.59 $2.75 $2.75 15,383,627
2023-11-24 $2.48 $2.63 $2.46 $2.61 $2.61 9,297,372
2023-11-22 $2.38 $2.51 $2.36 $2.45 $2.45 12,405,079
2023-11-21 $2.43 $2.44 $2.32 $2.34 $2.34 13,005,289
2023-11-20 $2.50 $2.62 $2.45 $2.50 $2.50 15,077,190
2023-11-17 $2.44 $2.52 $2.36 $2.45 $2.45 16,287,830
2023-11-16 $2.37 $2.41 $2.27 $2.38 $2.38 16,578,261
2023-11-15 $2.37 $2.58 $2.34 $2.47 $2.47 23,618,465
2023-11-14 $2.25 $2.37 $2.22 $2.29 $2.29 26,987,414
2023-11-13 $2.07 $2.07 $1.96 $2.03 $2.03 11,948,283
2023-11-10 $2.02 $2.10 $1.98 $2.08 $2.08 12,579,747
2023-11-09 $2.17 $2.24 $1.99 $2.02 $2.02 19,062,495
2023-11-08 $2.08 $2.19 $2.03 $2.17 $2.17 21,770,422
2023-11-07 $1.97 $2.15 $1.95 $2.07 $2.07 17,858,523
2023-11-06 $2.17 $2.21 $1.89 $2.00 $2.00 40,898,650
2023-11-03 $2.29 $2.63 $2.06 $2.09 $2.09 41,341,884
2023-11-02 $2.05 $2.31 $2.05 $2.20 $2.20 33,553,698
2023-11-01 $1.92 $1.92 $1.82 $1.89 $1.89 18,986,773
2023-10-31 $2.10 $2.17 $1.80 $1.90 $1.90 25,997,934
2023-10-30 $2.12 $2.17 $2.00 $2.09 $2.09 17,118,076
2023-10-27 $2.15 $2.20 $2.07 $2.08 $2.08 10,715,253
2023-10-26 $2.06 $2.17 $2.03 $2.13 $2.13 15,680,875
2023-10-25 $2.15 $2.17 $2.05 $2.12 $2.12 13,353,935
2023-10-24 $2.20 $2.28 $2.17 $2.20 $2.20 16,141,829
2023-10-23 $2.10 $2.21 $2.04 $2.13 $2.13 14,538,149
2023-10-20 $2.19 $2.26 $2.13 $2.18 $2.18 12,506,078
2023-10-19 $2.32 $2.39 $2.19 $2.20 $2.20 17,528,863
2023-10-18 $2.47 $2.47 $2.25 $2.28 $2.28 12,093,847
2023-10-17 $2.39 $2.48 $2.35 $2.45 $2.45 15,477,118
2023-10-16 $2.44 $2.47 $2.33 $2.43 $2.43 10,968,283
2023-10-13 $2.54 $2.54 $2.36 $2.41 $2.41 14,265,799
2023-10-12 $2.69 $2.73 $2.48 $2.49 $2.49 13,570,202
2023-10-11 $2.75 $2.84 $2.62 $2.69 $2.69 10,982,466
2023-10-10 $2.47 $2.80 $2.47 $2.67 $2.67 16,909,082
2023-10-09 $2.46 $2.49 $2.32 $2.43 $2.43 13,386,009
2023-10-06 $2.58 $2.69 $2.52 $2.56 $2.56 11,303,910
2023-10-05 $2.61 $2.68 $2.54 $2.64 $2.64 10,299,336
2023-10-04 $2.47 $2.70 $2.40 $2.68 $2.68 11,289,972
2023-10-03 $2.58 $2.60 $2.36 $2.38 $2.38 14,150,130
2023-10-02 $2.61 $2.75 $2.58 $2.66 $2.66 12,542,627
2023-09-29 $2.74 $2.91 $2.63 $2.64 $2.64 13,326,112
2023-09-28 $2.52 $2.68 $2.47 $2.61 $2.61 12,765,566
2023-09-27 $2.39 $2.66 $2.39 $2.55 $2.55 17,256,720
2023-09-26 $2.50 $2.53 $2.32 $2.36 $2.36 15,112,033
2023-09-25 $2.45 $2.49 $2.33 $2.43 $2.43 18,635,802
2023-09-22 $2.64 $2.66 $2.46 $2.57 $2.57 18,995,515
2023-09-21 $2.82 $2.83 $2.40 $2.55 $2.55 35,502,998
2023-09-20 $3.19 $3.36 $2.94 $2.96 $2.96 19,096,516
2023-09-19 $3.15 $3.23 $3.05 $3.19 $3.19 11,721,291
2023-09-18 $3.17 $3.28 $3.13 $3.19 $3.19 10,796,469
2023-09-15 $3.44 $3.45 $3.13 $3.22 $3.22 32,888,390
2023-09-14 $3.54 $3.62 $3.42 $3.42 $3.42 14,576,616
2023-09-13 $3.65 $3.70 $3.48 $3.50 $3.50 14,311,633
2023-09-12 $3.63 $3.78 $3.56 $3.69 $3.69 11,359,316
2023-09-11 $3.84 $3.86 $3.68 $3.69 $3.69 9,854,615
2023-09-08 $3.82 $3.82 $3.66 $3.78 $3.78 9,892,834
2023-09-07 $3.60 $3.85 $3.51 $3.80 $3.80 12,522,954
2023-09-06 $3.78 $3.89 $3.65 $3.74 $3.74 13,440,742
2023-09-05 $3.80 $4.06 $3.72 $3.79 $3.79 15,870,948
2023-09-01 $4.02 $4.18 $3.87 $3.89 $3.89 17,824,994
2023-08-31 $4.00 $4.17 $3.84 $3.90 $3.90 19,324,485
2023-08-30 $3.80 $4.02 $3.68 $3.94 $3.94 18,708,099
2023-08-29 $3.46 $3.84 $3.45 $3.75 $3.75 15,959,604
2023-08-28 $3.45 $3.57 $3.40 $3.50 $3.50 11,074,977
2023-08-25 $3.23 $3.48 $3.21 $3.38 $3.38 16,672,827
2023-08-24 $3.43 $3.48 $3.17 $3.22 $3.22 14,881,546
2023-08-23 $3.18 $3.52 $3.16 $3.40 $3.40 14,908,593
2023-08-22 $3.31 $3.44 $3.15 $3.20 $3.20 11,376,352
2023-08-21 $3.18 $3.30 $3.08 $3.25 $3.25 14,524,074
2023-08-18 $3.09 $3.27 $3.06 $3.16 $3.16 22,688,048
2023-08-17 $3.30 $3.37 $3.18 $3.26 $3.26 18,981,538
2023-08-16 $3.33 $3.45 $3.27 $3.31 $3.31 15,389,296
2023-08-15 $3.46 $3.50 $3.33 $3.36 $3.36 16,217,761
2023-08-14 $3.37 $3.50 $3.26 $3.49 $3.49 13,815,866
2023-08-11 $3.35 $3.46 $3.25 $3.43 $3.43 15,444,548
2023-08-10 $3.53 $3.76 $3.36 $3.47 $3.47 18,344,828
2023-08-09 $3.58 $3.62 $3.30 $3.42 $3.42 16,070,590
2023-08-08 $3.35 $3.64 $3.24 $3.55 $3.55 24,469,061
2023-08-07 $3.58 $3.59 $3.21 $3.44 $3.44 28,014,906
2023-08-04 $4.20 $4.21 $3.50 $3.54 $3.54 47,546,899
2023-08-03 $4.74 $4.88 $4.51 $4.81 $4.81 18,276,904
2023-08-02 $5.02 $5.12 $4.70 $4.78 $4.78 21,604,136
2023-08-01 $4.99 $5.41 $4.98 $5.27 $5.27 19,746,642
2023-07-31 $4.95 $5.13 $4.87 $5.11 $5.11 20,700,424
2023-07-28 $4.43 $4.89 $4.38 $4.84 $4.84 24,978,838
2023-07-27 $4.63 $4.76 $4.21 $4.25 $4.25 31,484,881
2023-07-26 $4.29 $4.48 $4.26 $4.43 $4.43 12,352,435
2023-07-25 $4.42 $4.61 $4.30 $4.35 $4.35 16,564,217
2023-07-24 $4.14 $4.42 $4.03 $4.39 $4.39 17,737,477
2023-07-21 $4.08 $4.20 $3.95 $4.13 $4.13 11,558,441
2023-07-20 $4.11 $4.19 $3.87 $4.03 $4.03 17,737,708
2023-07-19 $4.42 $4.52 $4.14 $4.21 $4.21 22,601,874
2023-07-18 $4.36 $4.66 $4.34 $4.39 $4.39 18,772,513
2023-07-17 $4.49 $4.50 $4.27 $4.32 $4.32 16,672,455
2023-07-14 $4.85 $4.91 $4.34 $4.44 $4.44 29,162,238
2023-07-13 $4.85 $5.14 $4.69 $4.83 $4.83 33,798,145
2023-07-12 $4.73 $4.96 $4.46 $4.89 $4.89 36,708,434
2023-07-11 $4.17 $4.47 $4.06 $4.45 $4.45 25,538,606
2023-07-10 $3.84 $4.14 $3.72 $4.08 $4.08 20,164,759
2023-07-07 $3.88 $4.02 $3.81 $3.84 $3.84 20,574,463
2023-07-06 $3.90 $3.90 $3.70 $3.85 $3.85 22,004,102
2023-07-05 $4.28 $4.29 $3.95 $4.07 $4.07 27,422,157
2023-07-03 $4.07 $4.43 $4.04 $4.28 $4.28 20,229,962
2023-06-30 $4.22 $4.26 $3.92 $4.02 $4.02 25,601,186
2023-06-29 $4.16 $4.33 $3.95 $4.08 $4.08 38,306,527
2023-06-28 $3.42 $4.06 $3.40 $3.98 $3.98 48,904,924
2023-06-27 $2.96 $3.42 $2.91 $3.40 $3.40 32,373,638
2023-06-26 $2.90 $3.07 $2.87 $2.95 $2.95 15,585,935
2023-06-23 $3.17 $3.19 $2.84 $2.93 $2.93 86,214,100
2023-06-22 $3.00 $3.25 $2.96 $3.17 $3.17 21,608,493
2023-06-21 $3.14 $3.19 $2.84 $3.12 $3.12 28,911,376
2023-06-20 $3.04 $3.47 $3.00 $3.07 $3.07 37,488,232
2023-06-16 $2.99 $3.13 $2.89 $3.01 $3.01 30,077,811
2023-06-15 $2.83 $3.01 $2.75 $2.98 $2.98 22,075,342
2023-06-14 $3.06 $3.12 $2.76 $2.94 $2.94 37,832,921
2023-06-13 $2.75 $3.08 $2.72 $2.93 $2.93 37,476,155
2023-06-12 $2.43 $2.64 $2.39 $2.62 $2.62 18,718,743
2023-06-09 $2.50 $2.65 $2.39 $2.40 $2.40 18,306,056
2023-06-08 $2.36 $2.52 $2.25 $2.49 $2.49 20,615,807
2023-06-07 $2.50 $2.52 $2.33 $2.33 $2.33 18,131,897
2023-06-06 $2.33 $2.51 $2.22 $2.46 $2.46 18,069,098
2023-06-05 $2.45 $2.46 $2.30 $2.37 $2.37 17,491,524
2023-06-02 $2.79 $2.83 $2.43 $2.48 $2.48 27,786,383
2023-06-01 $2.52 $2.75 $2.42 $2.70 $2.70 24,655,758
2023-05-31 $2.43 $2.67 $2.43 $2.64 $2.64 31,520,442
2023-05-30 $2.40 $2.50 $2.29 $2.46 $2.46 29,668,391
2023-05-26 $2.30 $2.44 $2.29 $2.36 $2.36 13,354,981
2023-05-25 $2.69 $2.69 $2.26 $2.32 $2.32 22,971,574
2023-05-24 $2.37 $2.58 $2.34 $2.52 $2.52 17,799,933
2023-05-23 $2.50 $2.78 $2.41 $2.42 $2.42 25,316,796
2023-05-22 $2.42 $2.62 $2.38 $2.54 $2.54 23,682,218
2023-05-19 $2.43 $2.53 $2.34 $2.41 $2.41 20,914,444
2023-05-18 $2.47 $2.49 $2.33 $2.42 $2.42 22,741,141
2023-05-17 $2.07 $2.40 $2.05 $2.36 $2.36 27,330,220
2023-05-16 $2.08 $2.12 $1.98 $2.03 $2.03 16,935,055
2023-05-15 $1.96 $2.10 $1.85 $2.08 $2.08 20,213,391
2023-05-12 $2.16 $2.19 $1.92 $1.95 $1.95 18,054,431
2023-05-11 $2.09 $2.31 $2.09 $2.10 $2.10 25,188,565
2023-05-10 $2.31 $2.66 $2.06 $2.10 $2.10 57,192,550
2023-05-09 $2.03 $2.27 $1.95 $2.15 $2.15 28,860,616
2023-05-08 $1.83 $2.16 $1.81 $2.05 $2.05 45,542,740
2023-05-05 $1.48 $1.80 $1.47 $1.79 $1.79 38,851,668
2023-05-04 $1.35 $1.37 $1.26 $1.35 $1.35 13,264,976
2023-05-03 $1.38 $1.43 $1.31 $1.34 $1.34 11,092,365
2023-05-02 $1.46 $1.47 $1.31 $1.36 $1.36 15,472,908
2023-05-01 $1.39 $1.49 $1.36 $1.46 $1.46 23,643,811
2023-04-28 $1.29 $1.42 $1.26 $1.38 $1.38 18,647,394
2023-04-27 $1.31 $1.33 $1.26 $1.29 $1.29 13,340,753
2023-04-26 $1.36 $1.36 $1.25 $1.26 $1.26 19,541,477
2023-04-25 $1.39 $1.40 $1.30 $1.33 $1.33 17,317,108
2023-04-24 $1.52 $1.53 $1.37 $1.41 $1.41 21,008,725
2023-04-21 $1.50 $1.59 $1.43 $1.54 $1.54 15,825,367
2023-04-20 $1.52 $1.66 $1.48 $1.49 $1.49 17,462,519
2023-04-19 $1.63 $1.67 $1.54 $1.56 $1.56 19,719,193
2023-04-18 $1.76 $1.76 $1.64 $1.69 $1.69 15,498,884
2023-04-17 $1.69 $1.75 $1.64 $1.75 $1.75 17,401,128
2023-04-14 $1.84 $1.85 $1.67 $1.70 $1.70 22,109,591
2023-04-13 $1.86 $1.96 $1.82 $1.83 $1.83 18,531,768
2023-04-12 $1.92 $1.96 $1.78 $1.78 $1.78 22,235,887
2023-04-11 $1.67 $1.85 $1.66 $1.82 $1.82 18,805,541
2023-04-10 $1.66 $1.69 $1.59 $1.68 $1.68 20,179,679
2023-04-06 $1.62 $1.72 $1.60 $1.68 $1.68 10,739,467
2023-04-05 $1.73 $1.76 $1.58 $1.64 $1.64 17,290,831
2023-04-04 $1.87 $1.88 $1.72 $1.77 $1.77 16,027,033
2023-04-03 $1.73 $1.87 $1.73 $1.84 $1.84 20,997,621
2023-03-31 $1.67 $1.84 $1.63 $1.76 $1.76 22,883,835
2023-03-30 $1.60 $1.68 $1.58 $1.63 $1.63 14,703,042
2023-03-29 $1.50 $1.60 $1.45 $1.58 $1.58 19,811,766
2023-03-28 $1.57 $1.63 $1.46 $1.47 $1.47 17,718,240
2023-03-27 $1.70 $1.75 $1.56 $1.60 $1.60 26,958,094
2023-03-24 $1.72 $1.83 $1.63 $1.66 $1.66 24,289,348
2023-03-23 $1.61 $1.95 $1.60 $1.70 $1.70 36,640,101
2023-03-22 $1.73 $1.78 $1.53 $1.54 $1.54 25,007,975
2023-03-21 $1.51 $1.70 $1.50 $1.69 $1.69 22,622,806
2023-03-20 $1.55 $1.65 $1.45 $1.45 $1.45 24,299,317
2023-03-17 $1.64 $1.69 $1.55 $1.61 $1.61 20,736,870
2023-03-16 $1.65 $1.70 $1.54 $1.67 $1.67 27,677,155
2023-03-15 $1.44 $1.66 $1.33 $1.62 $1.62 44,228,881
2023-03-14 $1.44 $1.52 $1.35 $1.38 $1.38 20,231,409
2023-03-13 $1.23 $1.37 $1.15 $1.32 $1.32 24,592,829
2023-03-10 $1.35 $1.37 $1.10 $1.19 $1.19 41,987,821
2023-03-09 $1.54 $1.58 $1.35 $1.36 $1.36 18,291,622
2023-03-08 $1.45 $1.57 $1.41 $1.56 $1.56 19,821,076
2023-03-07 $1.48 $1.54 $1.44 $1.46 $1.46 17,953,840
2023-03-06 $1.60 $1.67 $1.46 $1.47 $1.47 26,148,875
2023-03-03 $1.42 $1.54 $1.38 $1.53 $1.53 22,613,493
2023-03-02 $1.31 $1.42 $1.29 $1.40 $1.40 14,894,266
2023-03-01 $1.44 $1.44 $1.29 $1.34 $1.34 30,344,521
2023-02-28 $1.46 $1.52 $1.43 $1.44 $1.44 15,421,147
2023-02-27 $1.65 $1.68 $1.41 $1.44 $1.44 32,755,644
2023-02-24 $1.65 $1.74 $1.55 $1.60 $1.60 31,763,811
2023-02-23 $1.90 $1.96 $1.73 $1.82 $1.82 24,933,770
2023-02-22 $1.86 $1.89 $1.73 $1.85 $1.85 22,380,473
2023-02-21 $1.95 $2.05 $1.83 $1.84 $1.84 18,668,995
2023-02-17 $2.10 $2.18 $1.94 $2.01 $2.01 27,454,581
2023-02-16 $2.32 $2.38 $2.15 $2.16 $2.16 22,326,225
2023-02-15 $2.19 $2.36 $2.15 $2.34 $2.34 24,220,549
2023-02-14 $2.00 $2.28 $1.93 $2.16 $2.16 26,372,928
2023-02-13 $1.96 $2.03 $1.87 $2.01 $2.01 17,106,798
2023-02-10 $1.94 $2.04 $1.88 $1.95 $1.95 16,862,774
2023-02-09 $2.37 $2.44 $2.04 $2.04 $2.04 22,623,192
2023-02-08 $2.37 $2.44 $2.22 $2.23 $2.23 16,512,584
2023-02-07 $2.40 $2.44 $2.27 $2.36 $2.36 16,914,288
2023-02-06 $2.49 $2.55 $2.30 $2.39 $2.39 22,809,713
2023-02-03 $2.58 $2.94 $2.51 $2.59 $2.59 27,596,069
2023-02-02 $2.68 $3.05 $2.57 $2.79 $2.79 63,861,878
2023-02-01 $2.19 $2.45 $2.12 $2.40 $2.40 38,750,453
2023-01-31 $2.06 $2.22 $1.98 $2.19 $2.19 29,740,510
2023-01-30 $1.98 $2.14 $1.92 $2.07 $2.07 34,869,501
2023-01-27 $1.77 $2.09 $1.73 $2.03 $2.03 37,157,419
2023-01-26 $1.71 $1.87 $1.69 $1.77 $1.77 33,677,849
2023-01-25 $1.59 $1.66 $1.51 $1.61 $1.61 17,026,371
2023-01-24 $1.74 $1.86 $1.61 $1.63 $1.63 24,775,222
2023-01-23 $1.61 $1.77 $1.61 $1.74 $1.74 25,228,093
2023-01-20 $1.54 $1.60 $1.49 $1.60 $1.60 12,184,126
2023-01-19 $1.54 $1.60 $1.45 $1.49 $1.49 19,921,360
2023-01-18 $1.80 $1.89 $1.61 $1.62 $1.62 26,616,601
2023-01-17 $1.72 $1.79 $1.57 $1.73 $1.73 26,228,870
2023-01-13 $1.58 $1.79 $1.50 $1.66 $1.66 48,514,804
2023-01-12 $1.45 $1.65 $1.36 $1.63 $1.63 36,749,605
2023-01-11 $1.27 $1.44 $1.26 $1.42 $1.42 27,487,199
2023-01-10 $1.24 $1.28 $1.16 $1.24 $1.24 20,811,682
2023-01-09 $1.19 $1.31 $1.16 $1.20 $1.20 25,027,202
2023-01-06 $1.11 $1.17 $1.03 $1.15 $1.15 10,844,526
2023-01-05 $1.15 $1.16 $1.09 $1.09 $1.09 10,629,701
2023-01-04 $1.10 $1.23 $1.09 $1.19 $1.19 15,245,505
2023-01-03 $1.18 $1.25 $1.07 $1.10 $1.10 19,143,520
2022-12-30 $1.12 $1.18 $1.08 $1.16 $1.16 21,345,637
2022-12-29 $1.06 $1.17 $1.03 $1.13 $1.13 29,825,955
2022-12-28 $0.98 $1.06 $0.97 $1.05 $1.05 18,073,403
2022-12-27 $1.01 $1.02 $0.92 $0.97 $0.97 26,783,382
2022-12-23 $1.04 $1.05 $1.00 $1.02 $1.02 14,354,578
2022-12-22 $1.05 $1.17 $1.01 $1.03 $1.03 54,648,472
2022-12-21 $1.29 $1.35 $1.13 $1.14 $1.14 58,581,283
2022-12-20 $1.32 $1.40 $1.23 $1.26 $1.26 42,499,556
2022-12-19 $1.27 $1.37 $1.19 $1.33 $1.33 24,418,510
2022-12-16 $1.37 $1.37 $1.23 $1.26 $1.26 59,513,028
2022-12-15 $1.47 $1.52 $1.36 $1.40 $1.40 15,924,355
2022-12-14 $1.47 $1.61 $1.43 $1.52 $1.52 18,632,471
2022-12-13 $1.64 $1.75 $1.43 $1.53 $1.53 50,029,652
2022-12-12 $1.31 $1.48 $1.28 $1.45 $1.45 20,003,232
2022-12-09 $1.30 $1.36 $1.25 $1.30 $1.30 16,190,363
2022-12-08 $1.31 $1.45 $1.28 $1.32 $1.32 12,824,520
2022-12-07 $1.39 $1.42 $1.26 $1.29 $1.29 26,206,570
2022-12-06 $1.60 $1.60 $1.40 $1.41 $1.41 13,809,963
2022-12-05 $1.72 $1.73 $1.53 $1.54 $1.54 16,434,317
2022-12-02 $1.78 $1.83 $1.71 $1.71 $1.71 18,068,119
2022-12-01 $1.88 $1.96 $1.80 $1.86 $1.86 18,729,499
2022-11-30 $1.75 $1.89 $1.68 $1.85 $1.85 20,076,325
2022-11-29 $1.82 $1.85 $1.73 $1.75 $1.75 10,297,534
2022-11-28 $2.03 $2.10 $1.81 $1.82 $1.82 16,620,732
2022-11-25 $1.91 $2.07 $1.85 $2.07 $2.07 11,064,192
2022-11-23 $1.66 $1.94 $1.66 $1.93 $1.93 27,784,087
2022-11-22 $1.67 $1.68 $1.58 $1.64 $1.64 27,312,224
2022-11-21 $1.69 $1.73 $1.60 $1.69 $1.69 14,951,989
2022-11-18 $1.88 $1.92 $1.65 $1.72 $1.72 49,087,235
2022-11-17 $1.85 $1.91 $1.78 $1.87 $1.87 11,813,719
2022-11-16 $2.00 $2.01 $1.88 $1.92 $1.92 14,885,378
2022-11-15 $2.04 $2.07 $1.91 $2.05 $2.05 31,646,040
2022-11-14 $2.12 $2.15 $1.86 $1.87 $1.87 23,076,333
2022-11-11 $1.91 $2.19 $1.85 $2.08 $2.08 40,906,506
2022-11-10 $1.70 $2.12 $1.65 $1.91 $1.91 83,621,219
2022-11-09 $1.61 $1.63 $1.50 $1.51 $1.51 24,933,416
2022-11-08 $1.79 $1.79 $1.46 $1.64 $1.64 52,845,221
2022-11-07 $2.07 $2.08 $1.73 $1.74 $1.74 33,663,863
2022-11-04 $2.38 $2.39 $1.95 $2.02 $2.02 39,814,324
2022-11-03 $2.27 $2.53 $2.25 $2.34 $2.34 29,348,273
2022-11-02 $2.42 $2.52 $2.28 $2.29 $2.29 25,058,894
2022-11-01 $2.69 $2.78 $2.37 $2.44 $2.44 20,664,275
2022-10-31 $2.62 $2.75 $2.55 $2.59 $2.59 17,510,965
2022-10-28 $2.61 $2.73 $2.53 $2.69 $2.69 15,311,173
2022-10-27 $2.70 $2.91 $2.63 $2.65 $2.65 15,350,776
2022-10-26 $2.65 $2.89 $2.65 $2.67 $2.67 16,481,863
2022-10-25 $2.38 $2.73 $2.35 $2.72 $2.72 21,293,813
2022-10-24 $2.50 $2.50 $2.27 $2.36 $2.36 16,369,180
2022-10-21 $2.40 $2.49 $2.26 $2.48 $2.48 16,754,080
2022-10-20 $2.30 $2.53 $2.30 $2.44 $2.44 22,275,676
2022-10-19 $2.45 $2.46 $2.28 $2.31 $2.31 17,651,240
2022-10-18 $2.61 $2.69 $2.47 $2.50 $2.50 17,667,535
2022-10-17 $2.41 $2.66 $2.31 $2.48 $2.48 22,659,074
2022-10-14 $2.77 $2.85 $2.44 $2.45 $2.45 18,925,113
2022-10-13 $2.64 $2.90 $2.50 $2.71 $2.71 26,901,753
2022-10-12 $2.70 $2.83 $2.63 $2.81 $2.81 13,881,701
2022-10-11 $2.93 $3.00 $2.66 $2.70 $2.70 16,703,762
2022-10-10 $2.84 $2.98 $2.74 $2.94 $2.94 19,234,192
2022-10-07 $2.89 $2.90 $2.74 $2.81 $2.81 20,020,998
2022-10-06 $3.18 $3.27 $2.93 $2.99 $2.99 16,116,103
2022-10-05 $3.26 $3.30 $3.10 $3.22 $3.22 9,493,303
2022-10-04 $3.30 $3.50 $3.30 $3.38 $3.38 19,099,323
2022-10-03 $3.15 $3.18 $2.97 $3.14 $3.14 14,372,535
2022-09-30 $3.14 $3.19 $3.05 $3.11 $3.11 11,036,273
2022-09-29 $3.31 $3.32 $3.05 $3.14 $3.14 16,115,484
2022-09-28 $3.15 $3.44 $3.12 $3.40 $3.40 15,266,568
2022-09-27 $3.16 $3.34 $3.12 $3.16 $3.16 17,854,743
2022-09-26 $3.17 $3.36 $3.05 $3.06 $3.06 26,708,711
2022-09-23 $2.93 $3.21 $2.85 $3.19 $3.19 30,808,516
2022-09-22 $3.23 $3.26 $3.01 $3.04 $3.04 28,692,914
2022-09-21 $3.57 $3.62 $3.23 $3.25 $3.25 34,681,132
2022-09-20 $3.78 $3.80 $3.51 $3.56 $3.56 23,703,190
2022-09-19 $3.99 $4.06 $3.79 $3.88 $3.88 19,388,797
2022-09-16 $4.07 $4.16 $3.95 $4.06 $4.06 27,491,760
2022-09-15 $4.22 $4.48 $4.09 $4.19 $4.19 26,427,269
2022-09-14 $4.51 $4.57 $4.18 $4.30 $4.30 17,992,733
2022-09-13 $4.62 $4.82 $4.53 $4.57 $4.57 14,134,014
2022-09-12 $4.92 $5.07 $4.86 $4.96 $4.96 9,850,186
2022-09-09 $4.62 $4.90 $4.62 $4.88 $4.88 12,776,162
2022-09-08 $4.35 $4.56 $4.30 $4.55 $4.55 10,539,110
2022-09-07 $4.17 $4.41 $4.13 $4.41 $4.41 9,215,206
2022-09-06 $4.14 $4.27 $4.04 $4.21 $4.21 9,922,413
2022-09-02 $4.26 $4.35 $4.05 $4.10 $4.10 18,192,518
2022-09-01 $4.28 $4.31 $4.11 $4.28 $4.28 12,763,987
2022-08-31 $4.58 $4.64 $4.33 $4.33 $4.33 11,442,872
2022-08-30 $4.53 $4.61 $4.36 $4.46 $4.46 28,142,650
2022-08-29 $4.50 $4.74 $4.48 $4.49 $4.49 9,125,749
2022-08-26 $4.82 $4.82 $4.56 $4.61 $4.61 12,604,266
2022-08-25 $4.68 $4.95 $4.60 $4.81 $4.81 9,984,410
2022-08-24 $4.66 $4.81 $4.60 $4.62 $4.62 10,481,872
2022-08-23 $4.74 $4.93 $4.58 $4.65 $4.65 12,183,701
2022-08-22 $4.65 $4.78 $4.61 $4.75 $4.75 16,437,995
2022-08-19 $4.85 $4.91 $4.65 $4.75 $4.75 23,283,426
2022-08-18 $5.10 $5.15 $4.90 $5.06 $5.06 17,138,643
2022-08-17 $5.51 $5.53 $5.08 $5.09 $5.09 17,831,478
2022-08-16 $5.95 $5.97 $5.50 $5.68 $5.68 16,428,607
2022-08-15 $6.28 $6.36 $5.95 $6.01 $6.01 26,787,773
2022-08-12 $6.08 $6.39 $5.90 $6.30 $6.30 15,326,624
2022-08-11 $6.14 $6.17 $5.84 $5.99 $5.99 25,912,366
2022-08-10 $5.74 $6.14 $5.74 $5.94 $5.94 16,816,713
2022-08-09 $5.68 $5.73 $5.30 $5.43 $5.43 24,417,104
2022-08-08 $5.80 $6.28 $5.66 $5.89 $5.89 25,078,295
2022-08-05 $4.75 $5.87 $4.71 $5.72 $5.72 55,672,377
2022-08-04 $5.08 $5.09 $4.62 $4.70 $4.70 42,347,735
2022-08-03 $4.88 $5.22 $4.75 $5.21 $5.21 18,312,269
2022-08-02 $4.71 $4.93 $4.62 $4.85 $4.85 22,561,176
2022-08-01 $4.94 $5.06 $4.68 $4.79 $4.79 25,925,072
2022-07-29 $5.03 $5.06 $4.75 $4.91 $4.91 17,663,264
2022-07-28 $4.88 $5.30 $4.62 $5.04 $5.04 22,496,190
2022-07-27 $4.78 $4.86 $4.44 $4.75 $4.75 20,006,950
2022-07-26 $4.86 $4.88 $4.61 $4.65 $4.65 10,751,626
2022-07-25 $5.19 $5.19 $4.85 $4.94 $4.94 11,948,971
2022-07-22 $5.56 $5.65 $5.12 $5.17 $5.17 9,988,610
2022-07-21 $5.60 $5.61 $5.35 $5.61 $5.61 7,405,168
2022-07-20 $5.51 $5.85 $5.49 $5.66 $5.66 14,271,669
2022-07-19 $5.17 $5.68 $5.12 $5.53 $5.53 16,163,846
2022-07-18 $5.14 $5.35 $4.99 $5.03 $5.03 11,719,671
2022-07-15 $5.05 $5.19 $4.89 $5.12 $5.12 9,652,237
2022-07-14 $5.09 $5.19 $4.90 $4.96 $4.96 9,990,182
2022-07-13 $5.10 $5.31 $4.98 $5.23 $5.23 10,501,653
2022-07-12 $5.17 $5.32 $4.93 $5.27 $5.27 14,634,055
2022-07-11 $5.50 $5.50 $4.86 $5.12 $5.12 19,008,017
2022-07-08 $5.51 $5.64 $5.15 $5.56 $5.56 13,736,640
2022-07-07 $5.34 $5.70 $5.27 $5.65 $5.65 14,099,790
2022-07-06 $5.51 $5.71 $5.35 $5.36 $5.36 17,303,308
2022-07-05 $5.04 $5.49 $4.83 $5.47 $5.47 13,092,047
2022-07-01 $4.71 $5.11 $4.70 $5.11 $5.11 14,360,013
2022-06-30 $4.72 $4.80 $4.46 $4.71 $4.71 10,892,188
2022-06-29 $5.13 $5.17 $4.74 $4.78 $4.78 13,492,606
2022-06-28 $5.48 $5.58 $5.09 $5.13 $5.13 9,382,691
2022-06-27 $5.65 $5.78 $5.21 $5.43 $5.43 11,663,683
2022-06-24 $5.29 $5.67 $5.29 $5.66 $5.66 15,906,450
2022-06-23 $4.88 $5.45 $4.78 $5.38 $5.38 22,920,024
2022-06-22 $4.64 $5.11 $4.58 $4.82 $4.82 15,220,152
2022-06-21 $5.01 $5.25 $4.74 $4.76 $4.76 19,889,062
2022-06-17 $4.52 $4.99 $4.50 $4.83 $4.83 25,877,681
2022-06-16 $4.80 $4.83 $4.30 $4.32 $4.32 27,127,658
2022-06-15 $5.08 $5.30 $4.87 $5.13 $5.13 29,326,858
2022-06-14 $5.13 $5.33 $4.81 $5.04 $5.04 21,472,144
2022-06-13 $5.40 $5.47 $4.92 $5.02 $5.02 22,064,959
2022-06-10 $6.47 $6.52 $5.68 $5.70 $5.70 24,842,851
2022-06-09 $7.42 $7.43 $6.66 $6.69 $6.69 13,196,773
2022-06-08 $7.32 $7.69 $7.29 $7.35 $7.35 13,365,636
2022-06-07 $7.16 $7.43 $7.03 $7.39 $7.39 12,001,391
2022-06-06 $7.74 $7.89 $7.11 $7.18 $7.18 14,535,634
2022-06-03 $7.71 $7.92 $7.49 $7.52 $7.52 12,183,857
2022-06-02 $6.97 $8.08 $6.88 $8.01 $8.01 19,847,167
2022-06-01 $7.23 $7.72 $6.91 $6.97 $6.97 14,290,000
2022-05-31 $7.49 $7.59 $7.03 $7.23 $7.23 35,677,274
2022-05-27 $6.70 $7.61 $6.66 $7.49 $7.49 22,947,300
2022-05-26 $6.38 $6.70 $6.30 $6.52 $6.52 16,322,153
2022-05-25 $6.08 $6.50 $6.05 $6.42 $6.42 15,195,835
2022-05-24 $6.59 $6.63 $6.05 $6.16 $6.16 15,330,775
2022-05-23 $6.87 $6.91 $6.52 $6.77 $6.77 9,731,917
2022-05-20 $7.02 $7.12 $6.45 $6.85 $6.85 14,844,821
2022-05-19 $6.64 $7.20 $6.62 $6.90 $6.90 15,352,479
2022-05-18 $7.33 $7.36 $6.77 $6.85 $6.85 17,070,923
2022-05-17 $7.29 $7.61 $6.99 $7.52 $7.52 17,514,805
2022-05-16 $7.23 $7.61 $6.95 $7.16 $7.16 17,732,138
2022-05-13 $6.39 $7.42 $6.39 $7.27 $7.27 28,805,068
2022-05-12 $5.39 $6.26 $5.15 $6.26 $6.26 39,077,069
2022-05-11 $5.80 $6.04 $5.23 $5.38 $5.38 18,459,131
2022-05-10 $6.21 $6.37 $5.22 $5.86 $5.86 36,610,190
2022-05-09 $6.55 $6.88 $5.97 $6.00 $6.00 24,560,737
2022-05-06 $7.96 $7.96 $6.25 $6.71 $6.71 45,916,193
2022-05-05 $7.91 $7.96 $7.03 $7.15 $7.15 25,022,881
2022-05-04 $7.74 $8.21 $7.37 $8.02 $8.02 24,259,368
2022-05-03 $7.43 $7.90 $7.17 $7.72 $7.72 17,876,660
2022-05-02 $6.90 $7.54 $6.58 $7.52 $7.52 15,989,287
2022-04-29 $7.06 $7.51 $6.96 $6.99 $6.99 12,132,864
2022-04-28 $6.84 $7.27 $6.52 $7.18 $7.18 12,228,242
2022-04-27 $7.04 $7.41 $6.71 $6.74 $6.74 11,477,394
2022-04-26 $7.27 $7.43 $6.80 $7.03 $7.03 13,121,771
2022-04-25 $6.99 $7.53 $6.86 $7.46 $7.46 15,823,254
2022-04-22 $7.53 $7.58 $7.00 $7.09 $7.09 14,439,485
2022-04-21 $8.37 $8.37 $7.32 $7.50 $7.50 14,760,677
2022-04-20 $8.66 $8.73 $8.04 $8.17 $8.17 9,563,589
2022-04-19 $8.26 $8.63 $8.03 $8.58 $8.58 8,846,221
2022-04-18 $8.72 $8.72 $7.96 $8.24 $8.24 12,559,894
2022-04-14 $8.71 $9.01 $8.59 $8.83 $8.83 16,232,866
2022-04-13 $8.07 $8.82 $8.06 $8.76 $8.76 15,773,698
2022-04-12 $7.80 $8.48 $7.74 $8.03 $8.03 17,914,397
2022-04-11 $7.16 $7.93 $7.02 $7.79 $7.79 20,067,393
2022-04-08 $7.31 $7.67 $7.06 $7.28 $7.28 13,609,699
2022-04-07 $7.60 $7.60 $7.10 $7.39 $7.39 13,116,769
2022-04-06 $8.10 $8.10 $7.30 $7.58 $7.58 18,340,459
2022-04-05 $8.97 $9.00 $8.29 $8.35 $8.35 10,589,317
2022-04-04 $8.52 $9.21 $8.51 $9.06 $9.06 12,557,536
2022-04-01 $8.76 $8.83 $8.37 $8.48 $8.48 10,672,282
2022-03-31 $9.25 $9.25 $8.62 $8.65 $8.65 10,247,390
2022-03-30 $9.63 $9.75 $9.11 $9.14 $9.14 9,048,190
2022-03-29 $9.06 $10.05 $9.06 $9.85 $9.85 18,308,135
2022-03-28 $8.69 $9.00 $8.38 $8.95 $8.95 13,461,631
2022-03-25 $9.05 $9.07 $8.36 $8.65 $8.65 15,643,014
2022-03-24 $9.31 $9.36 $8.75 $9.03 $9.03 14,666,863
2022-03-23 $9.11 $9.77 $8.96 $9.18 $9.18 11,758,846
2022-03-22 $8.19 $9.41 $8.12 $9.29 $9.29 25,368,698
2022-03-21 $8.19 $8.52 $8.00 $8.16 $8.16 16,558,564
2022-03-18 $8.15 $8.63 $8.10 $8.29 $8.29 26,006,374
2022-03-17 $7.55 $8.28 $7.43 $8.25 $8.25 13,863,284
2022-03-16 $7.25 $7.75 $7.21 $7.73 $7.73 18,345,850
2022-03-15 $6.51 $7.08 $6.40 $7.06 $7.06 15,321,876
2022-03-14 $6.72 $7.01 $6.41 $6.47 $6.47 16,950,111
2022-03-11 $7.52 $7.60 $6.83 $6.86 $6.86 12,345,725
2022-03-10 $7.43 $7.47 $7.02 $7.41 $7.41 17,516,392
2022-03-09 $6.88 $7.68 $6.88 $7.48 $7.48 19,761,362
2022-03-08 $6.45 $7.08 $6.16 $6.79 $6.79 17,178,972
2022-03-07 $6.99 $7.07 $6.39 $6.53 $6.53 20,973,712
2022-03-04 $7.88 $7.99 $6.72 $6.76 $6.76 30,126,601
2022-03-03 $8.71 $8.74 $7.72 $7.81 $7.81 18,468,704
2022-03-02 $8.51 $8.69 $8.18 $8.59 $8.59 16,802,787
2022-03-01 $8.38 $8.47 $7.98 $8.23 $8.23 20,808,639
2022-02-28 $8.48 $8.92 $8.21 $8.35 $8.35 31,356,784
2022-02-25 $9.70 $9.83 $7.77 $8.44 $8.44 55,994,471
2022-02-24 $8.70 $11.01 $8.47 $10.98 $10.98 33,511,075
2022-02-23 $10.31 $10.34 $9.19 $9.22 $9.22 17,483,770
2022-02-22 $10.55 $11.05 $10.00 $10.07 $10.07 13,477,111
2022-02-18 $10.82 $11.14 $10.29 $10.71 $10.71 21,578,310
2022-02-17 $11.04 $11.30 $10.44 $10.61 $10.61 9,031,806
2022-02-16 $11.14 $11.29 $10.76 $11.23 $11.23 9,470,324
2022-02-15 $10.42 $11.39 $10.41 $11.29 $11.29 13,310,095
2022-02-14 $10.23 $10.50 $9.99 $10.14 $10.14 9,847,378
2022-02-11 $10.49 $10.95 $10.05 $10.23 $10.23 10,069,845
2022-02-10 $10.08 $11.22 $10.02 $10.29 $10.29 16,615,235
2022-02-09 $9.94 $10.52 $9.90 $10.50 $10.50 13,787,357
2022-02-08 $9.55 $10.07 $9.35 $9.80 $9.80 22,411,167
2022-02-07 $9.90 $10.36 $9.64 $9.67 $9.67 8,350,841
2022-02-04 $9.57 $9.92 $9.23 $9.81 $9.81 12,951,399
2022-02-03 $9.89 $10.28 $9.53 $9.56 $9.56 11,617,809
2022-02-02 $10.80 $10.81 $10.11 $10.35 $10.35 12,413,677
2022-02-01 $10.17 $10.88 $10.06 $10.71 $10.71 16,893,776
2022-01-31 $8.93 $10.01 $8.88 $9.93 $9.93 13,196,089
2022-01-28 $8.53 $8.85 $8.22 $8.81 $8.81 13,610,981
2022-01-27 $8.87 $8.91 $8.28 $8.50 $8.50 17,288,682
2022-01-26 $9.22 $9.58 $8.50 $8.65 $8.65 15,005,468
2022-01-25 $9.05 $9.33 $8.65 $8.99 $8.99 11,431,978
2022-01-24 $8.90 $9.43 $8.14 $9.36 $9.36 24,838,669
2022-01-21 $9.78 $10.04 $9.30 $9.47 $9.47 19,105,062
2022-01-20 $10.20 $10.76 $9.70 $9.75 $9.75 12,597,785
2022-01-19 $10.34 $10.50 $9.81 $9.99 $9.99 24,051,214
2022-01-18 $11.16 $11.50 $10.62 $10.65 $10.65 14,832,877
2022-01-14 $12.00 $12.09 $11.08 $11.56 $11.56 11,941,690
2022-01-13 $12.60 $12.68 $12.03 $12.08 $12.08 9,708,068
2022-01-12 $12.25 $13.32 $12.08 $12.64 $12.64 21,368,893
2022-01-11 $11.49 $12.00 $11.36 $11.89 $11.89 10,524,258
2022-01-10 $11.15 $11.46 $10.57 $11.42 $11.42 17,313,275
2022-01-07 $11.80 $12.01 $10.99 $11.36 $11.36 24,480,851
2022-01-06 $12.33 $12.64 $11.32 $11.80 $11.80 17,376,517
2022-01-05 $13.77 $14.06 $12.43 $12.51 $12.51 13,993,780
2022-01-04 $15.07 $15.09 $13.75 $14.06 $14.06 10,987,405
2022-01-03 $14.85 $15.24 $14.40 $15.07 $15.07 9,235,560
2021-12-31 $14.56 $14.90 $14.42 $14.61 $14.61 4,459,951
2021-12-30 $14.00 $15.12 $14.00 $14.72 $14.72 6,749,905
2021-12-29 $14.50 $14.50 $13.61 $14.11 $14.11 6,287,844
2021-12-28 $14.56 $15.19 $14.37 $14.54 $14.54 5,984,705
2021-12-27 $14.67 $14.93 $14.36 $14.69 $14.69 4,657,664
2021-12-23 $14.85 $14.99 $14.21 $14.89 $14.89 5,132,967
2021-12-22 $14.69 $14.99 $14.50 $14.79 $14.79 5,378,741
2021-12-21 $14.27 $14.89 $14.05 $14.80 $14.80 8,357,053
2021-12-20 $13.70 $14.56 $13.47 $14.04 $14.04 9,004,213
2021-12-17 $13.18 $14.43 $12.65 $14.30 $14.30 18,002,526
2021-12-16 $14.05 $14.35 $13.25 $13.30 $13.30 13,397,210
2021-12-15 $13.88 $14.05 $13.12 $13.90 $13.90 12,023,690
2021-12-14 $14.21 $14.47 $13.80 $13.95 $13.95 12,927,989
2021-12-13 $15.21 $15.30 $14.43 $14.62 $14.62 11,139,742
2021-12-10 $15.18 $15.64 $14.71 $14.98 $14.98 8,786,184
2021-12-09 $15.49 $15.82 $14.96 $15.09 $15.09 11,495,897
2021-12-08 $15.39 $15.76 $15.04 $15.69 $15.69 10,739,502
2021-12-07 $15.42 $15.92 $15.19 $15.38 $15.38 9,756,110
2021-12-06 $13.98 $15.16 $13.80 $14.94 $14.94 16,636,550
2021-12-03 $14.69 $14.95 $13.65 $14.02 $14.02 16,195,186
2021-12-02 $14.63 $14.95 $14.17 $14.55 $14.55 16,106,817
2021-12-01 $16.00 $16.14 $14.43 $14.47 $14.47 13,058,312
2021-11-30 $16.00 $16.46 $15.31 $15.84 $15.84 13,148,854
2021-11-29 $16.61 $16.68 $15.87 $16.14 $16.14 9,805,406
2021-11-26 $16.18 $16.70 $16.03 $16.37 $16.37 6,185,202
2021-11-24 $16.88 $17.47 $16.70 $17.01 $17.01 12,029,570
2021-11-23 $18.20 $18.32 $16.28 $16.71 $16.71 25,361,071
2021-11-22 $19.87 $20.04 $18.33 $18.35 $18.35 13,835,770
2021-11-19 $20.63 $20.70 $19.61 $19.73 $19.73 10,654,204
2021-11-18 $20.87 $21.05 $20.40 $20.64 $20.64 11,131,939
2021-11-17 $21.17 $22.22 $20.88 $21.00 $21.00 10,651,335
2021-11-16 $21.98 $22.29 $20.94 $21.52 $21.52 18,968,403
2021-11-15 $23.06 $23.85 $22.53 $22.56 $22.56 13,433,821
2021-11-12 $22.50 $23.76 $22.26 $23.14 $23.14 15,286,366
2021-11-11 $23.55 $24.40 $22.08 $22.56 $22.56 45,450,975
2021-11-10 $20.89 $20.97 $19.07 $19.52 $19.52 29,641,505
2021-11-09 $22.32 $22.33 $20.60 $21.00 $21.00 15,803,943
2021-11-08 $22.50 $22.65 $21.77 $21.97 $21.97 17,106,301
2021-11-05 $23.79 $24.16 $21.68 $22.32 $22.32 16,930,398
2021-11-04 $21.46 $24.78 $21.30 $23.94 $23.94 30,463,410
2021-11-03 $21.60 $22.31 $19.73 $20.86 $20.86 34,003,640
2021-11-02 $24.93 $24.95 $20.57 $21.12 $21.12 28,210,754
2021-11-01 $23.80 $25.33 $23.68 $24.75 $24.75 9,858,951
2021-10-29 $24.05 $24.13 $23.34 $23.71 $23.71 10,421,381
2021-10-28 $23.90 $24.32 $23.58 $24.25 $24.25 6,692,146
2021-10-27 $23.90 $24.17 $23.63 $23.87 $23.87 7,858,620
2021-10-26 $24.25 $24.40 $23.44 $23.75 $23.75 5,698,050
2021-10-25 $23.82 $24.09 $23.41 $24.04 $24.04 5,616,922
2021-10-22 $23.65 $23.65 $22.98 $23.39 $23.39 4,877,670
2021-10-21 $23.42 $24.20 $23.31 $23.76 $23.76 5,486,885
2021-10-20 $24.09 $24.23 $23.24 $23.53 $23.53 9,635,491
2021-10-19 $24.16 $24.26 $23.47 $24.02 $24.02 12,123,009
2021-10-18 $22.90 $25.27 $22.65 $24.16 $24.16 26,803,382
2021-10-15 $23.98 $24.01 $23.32 $23.43 $23.43 7,474,965
2021-10-14 $23.88 $24.03 $23.38 $23.74 $23.74 8,986,945
2021-10-13 $23.23 $23.56 $22.36 $23.49 $23.49 11,198,920
2021-10-12 $22.03 $23.50 $21.93 $23.25 $23.25 15,373,899
2021-10-11 $21.82 $22.50 $21.60 $21.97 $21.97 9,632,965
2021-10-08 $20.33 $22.18 $20.18 $21.66 $21.66 19,813,451
2021-10-07 $20.09 $20.47 $19.89 $20.23 $20.23 14,801,169
2021-10-06 $19.06 $19.89 $18.85 $19.72 $19.72 7,495,422
2021-10-05 $19.03 $19.81 $18.81 $19.22 $19.22 8,709,478
2021-10-04 $20.22 $20.57 $18.78 $18.99 $18.99 13,574,522
2021-10-01 $20.65 $20.87 $19.85 $20.54 $20.54 7,713,346
2021-09-30 $20.14 $20.61 $19.72 $20.53 $20.53 7,981,381
2021-09-29 $20.25 $20.45 $19.81 $19.96 $19.96 9,296,446
2021-09-28 $20.67 $20.78 $19.93 $20.05 $20.05 15,650,017
2021-09-27 $19.95 $21.00 $19.77 $21.00 $21.00 8,817,642
2021-09-24 $19.91 $20.47 $19.55 $20.35 $20.35 9,228,157
2021-09-23 $19.75 $20.02 $19.20 $19.99 $19.99 15,441,235
2021-09-22 $19.28 $19.79 $18.72 $19.46 $19.46 17,890,624
2021-09-21 $18.52 $19.40 $18.52 $19.33 $19.33 17,497,969
2021-09-20 $17.43 $18.63 $17.40 $18.45 $18.45 16,599,558
2021-09-17 $17.92 $18.38 $17.70 $18.33 $18.33 16,450,080
2021-09-16 $17.21 $17.94 $17.04 $17.88 $17.88 10,419,384
2021-09-15 $16.88 $17.14 $16.67 $17.00 $17.00 9,546,380
2021-09-14 $16.82 $17.38 $16.76 $16.90 $16.90 30,518,443
2021-09-13 $18.89 $18.89 $17.57 $17.76 $17.76 11,959,504
2021-09-10 $19.01 $19.34 $18.72 $18.75 $18.75 5,079,290
2021-09-09 $18.70 $19.26 $18.65 $18.94 $18.94 6,579,655
2021-09-08 $19.24 $19.49 $18.43 $18.74 $18.74 12,661,374
2021-09-07 $19.35 $19.94 $19.26 $19.70 $19.70 11,801,398
2021-09-03 $18.67 $19.26 $18.44 $19.18 $19.18 8,858,086
2021-09-02 $18.55 $18.91 $18.17 $18.57 $18.57 8,614,995
2021-09-01 $17.78 $18.49 $17.73 $18.42 $18.42 10,425,310
2021-08-31 $17.60 $18.01 $17.32 $17.73 $17.73 8,086,335
2021-08-30 $17.39 $17.68 $16.95 $17.56 $17.56 7,028,526
2021-08-27 $16.84 $17.41 $16.73 $17.33 $17.33 5,999,707
2021-08-26 $17.15 $17.80 $16.67 $16.71 $16.71 7,954,280
2021-08-25 $17.00 $17.34 $16.71 $17.28 $17.28 10,207,622
2021-08-24 $16.52 $17.32 $16.49 $17.27 $17.27 12,800,627
2021-08-23 $15.50 $16.40 $15.33 $16.33 $16.33 14,091,647
2021-08-20 $14.78 $15.44 $14.73 $15.41 $15.41 15,037,134
2021-08-19 $14.20 $15.10 $13.81 $14.92 $14.92 24,895,822
2021-08-18 $14.54 $14.81 $14.43 $14.47 $14.47 24,454,161
2021-08-17 $15.53 $15.68 $14.67 $14.80 $14.80 24,058,285
2021-08-16 $17.06 $17.32 $16.18 $16.31 $16.31 11,504,264
2021-08-13 $17.56 $18.47 $17.26 $17.55 $17.55 18,861,303
2021-08-12 $16.99 $18.47 $15.88 $17.98 $17.98 60,584,824
2021-08-11 $15.00 $15.11 $14.28 $14.50 $14.50 17,449,043
2021-08-10 $15.07 $15.14 $14.61 $14.85 $14.85 5,368,494
2021-08-09 $14.43 $15.35 $14.14 $15.00 $15.00 5,840,807
2021-08-06 $14.56 $14.78 $14.28 $14.43 $14.43 3,657,336
2021-08-05 $14.43 $14.61 $14.02 $14.40 $14.40 5,500,576
2021-08-04 $14.17 $14.61 $14.13 $14.51 $14.51 5,290,844
2021-08-03 $14.98 $15.00 $14.11 $14.17 $14.17 5,219,515
2021-08-02 $15.07 $15.09 $14.65 $14.96 $14.96 4,479,395
2021-07-30 $14.80 $15.04 $14.62 $14.82 $14.82 6,417,353
2021-07-29 $15.46 $15.46 $14.91 $14.97 $14.97 7,399,424
2021-07-28 $14.34 $15.33 $14.28 $15.25 $15.25 8,865,720
2021-07-27 $14.12 $14.43 $13.64 $14.30 $14.30 7,917,394
2021-07-26 $14.18 $14.59 $13.94 $14.17 $14.17 5,717,519
2021-07-23 $14.42 $14.45 $13.90 $14.40 $14.40 5,845,665
2021-07-22 $14.90 $14.99 $14.30 $14.52 $14.52 7,732,950
2021-07-21 $14.55 $15.17 $14.45 $14.92 $14.92 7,695,886
2021-07-20 $14.30 $14.84 $13.86 $14.60 $14.60 8,704,065
2021-07-19 $14.02 $14.43 $13.72 $14.19 $14.19 8,510,712
2021-07-16 $15.00 $15.01 $14.25 $14.42 $14.42 8,377,820
2021-07-15 $15.37 $15.48 $14.58 $14.96 $14.96 7,954,351
2021-07-14 $15.76 $15.83 $14.93 $15.16 $15.16 7,034,848
2021-07-13 $16.25 $16.46 $15.67 $15.70 $15.70 6,415,455
2021-07-12 $16.07 $16.68 $16.07 $16.48 $16.48 5,639,190
2021-07-09 $15.99 $16.39 $15.52 $16.02 $16.02 6,183,841
2021-07-08 $15.62 $16.02 $15.12 $15.81 $15.81 8,114,521
2021-07-07 $17.15 $17.24 $15.93 $16.03 $16.03 11,613,371
2021-07-06 $17.00 $17.34 $16.86 $17.08 $17.08 8,341,819
2021-07-02 $17.19 $17.38 $16.79 $16.85 $16.85 7,066,831
2021-07-01 $17.91 $17.95 $17.06 $17.09 $17.09 10,590,222
2021-06-30 $17.37 $17.90 $17.23 $17.73 $17.73 8,389,891
2021-06-29 $17.98 $18.01 $17.30 $17.35 $17.35 8,873,990
2021-06-28 $17.18 $17.96 $16.93 $17.86 $17.86 10,789,181
2021-06-25 $17.17 $17.56 $16.60 $17.11 $17.11 32,608,110
2021-06-24 $17.22 $17.54 $17.00 $17.10 $17.10 10,690,812
2021-06-23 $16.63 $17.37 $16.59 $17.21 $17.21 13,951,176
2021-06-22 $16.40 $16.82 $16.25 $16.64 $16.64 11,927,823
2021-06-21 $16.72 $16.80 $16.24 $16.45 $16.45 11,528,260
2021-06-18 $16.62 $16.96 $16.30 $16.71 $16.71 19,894,226
2021-06-17 $16.20 $17.14 $16.00 $16.83 $16.83 20,662,125
2021-06-16 $16.41 $17.02 $16.16 $16.65 $16.65 9,850,098
2021-06-15 $17.44 $17.57 $16.26 $16.40 $16.40 8,961,795
2021-06-14 $17.51 $17.82 $17.04 $17.23 $17.23 7,394,772
2021-06-11 $17.41 $17.55 $16.97 $17.20 $17.20 5,727,755
2021-06-10 $17.53 $17.77 $16.73 $17.29 $17.29 9,150,612
2021-06-09 $18.26 $18.68 $17.53 $17.58 $17.58 12,699,481
2021-06-08 $16.81 $18.33 $16.40 $17.87 $17.87 18,785,965
2021-06-07 $16.48 $17.00 $15.88 $16.82 $16.82 8,002,740
2021-06-04 $16.30 $16.70 $16.12 $16.37 $16.37 6,849,798
2021-06-03 $16.00 $16.89 $15.59 $16.30 $16.30 11,620,926
2021-06-02 $15.32 $16.60 $14.93 $16.35 $16.35 13,419,517
2021-06-01 $15.73 $15.98 $14.97 $15.23 $15.23 9,459,897
2021-05-28 $15.98 $16.36 $15.56 $15.66 $15.66 7,498,496
2021-05-27 $16.08 $16.08 $15.16 $15.87 $15.87 15,139,371
2021-05-26 $14.81 $16.05 $14.74 $15.70 $15.70 12,010,121
2021-05-25 $15.20 $15.57 $14.70 $14.75 $14.75 12,207,853
2021-05-24 $15.12 $15.55 $14.83 $15.17 $15.17 11,045,226
2021-05-21 $15.41 $15.58 $14.98 $15.12 $15.12 8,707,080
2021-05-20 $14.76 $15.22 $14.48 $15.12 $15.12 14,834,828
2021-05-19 $14.75 $15.24 $14.48 $14.59 $14.59 12,189,231
2021-05-18 $15.03 $15.98 $14.47 $15.47 $15.47 12,858,512
2021-05-17 $14.81 $15.43 $14.46 $15.36 $15.36 8,320,586
2021-05-14 $14.53 $15.19 $14.33 $15.12 $15.12 9,694,852
2021-05-13 $15.79 $15.86 $13.44 $14.15 $14.15 21,345,757
2021-05-12 $17.19 $17.27 $14.91 $15.18 $15.18 27,691,884
2021-05-11 $15.10 $17.48 $15.10 $17.45 $17.45 14,194,718
2021-05-10 $18.70 $18.70 $16.50 $16.77 $16.77 13,023,855
2021-05-07 $18.12 $19.23 $18.07 $18.70 $18.70 7,268,588
2021-05-06 $18.55 $18.71 $17.50 $17.81 $17.81 10,362,655
2021-05-05 $19.54 $20.19 $18.71 $18.92 $18.92 6,434,241
2021-05-04 $19.03 $19.42 $18.02 $19.32 $19.32 8,282,521
2021-05-03 $20.31 $20.55 $19.23 $19.59 $19.59 7,106,870
2021-04-30 $20.21 $21.06 $20.03 $20.27 $20.27 5,221,807
2021-04-29 $22.05 $22.20 $20.36 $20.83 $20.83 9,083,833
2021-04-28 $21.12 $22.15 $20.90 $21.96 $21.96 5,240,418
2021-04-27 $21.46 $22.65 $20.48 $21.53 $21.53 11,660,316
2021-04-26 $19.58 $21.62 $19.23 $21.60 $21.60 15,241,587
2021-04-23 $18.73 $19.69 $18.30 $19.54 $19.54 8,697,322
2021-04-22 $18.85 $19.20 $18.01 $18.69 $18.69 14,666,214
2021-04-21 $16.25 $18.55 $15.99 $18.31 $18.31 20,835,744
2021-04-20 $17.23 $17.31 $15.89 $16.44 $16.44 24,568,088
2021-04-19 $18.28 $18.42 $17.11 $17.40 $17.40 30,892,107
2021-04-16 $19.45 $19.50 $18.22 $18.39 $18.39 16,427,216
2021-04-15 $20.24 $20.70 $19.28 $19.75 $19.75 8,364,930
2021-04-14 $20.81 $21.08 $19.93 $20.00 $20.00 9,026,397
2021-04-13 $19.66 $20.61 $19.60 $20.60 $20.60 7,026,982
2021-04-12 $20.25 $20.27 $19.05 $19.41 $19.41 9,654,176
2021-04-09 $20.27 $20.82 $20.03 $20.51 $20.51 4,791,768
2021-04-08 $20.86 $20.88 $19.95 $20.20 $20.20 7,906,037
2021-04-07 $22.03 $22.28 $20.46 $20.65 $20.65 6,865,622
2021-04-06 $20.60 $22.25 $20.30 $21.84 $21.84 8,055,651
2021-04-05 $22.24 $22.33 $20.51 $20.92 $20.92 7,959,519
2021-04-01 $22.02 $22.79 $21.43 $21.75 $21.75 6,652,577
2021-03-31 $21.23 $21.57 $20.50 $21.19 $21.19 7,994,183
2021-03-30 $20.24 $20.54 $19.25 $20.52 $20.52 10,171,270
2021-03-29 $21.89 $22.47 $20.35 $20.45 $20.45 9,581,007
2021-03-26 $23.32 $23.39 $20.90 $22.08 $22.08 8,259,078
2021-03-25 $21.37 $23.22 $20.60 $23.04 $23.04 14,289,253
2021-03-24 $25.78 $25.85 $22.36 $22.51 $22.51 9,244,029
2021-03-23 $27.30 $27.50 $25.10 $25.62 $25.62 14,474,107
2021-03-22 $27.69 $28.09 $27.01 $27.90 $27.90 9,986,562
2021-03-19 $26.38 $28.50 $26.38 $27.53 $27.53 32,916,541
2021-03-18 $27.78 $28.30 $26.15 $26.81 $26.81 14,055,966
2021-03-17 $25.50 $28.36 $25.25 $28.30 $28.30 14,675,219
2021-03-16 $28.65 $30.04 $26.44 $27.38 $27.38 12,390,810
2021-03-15 $26.98 $29.17 $26.91 $28.81 $28.81 9,943,549
2021-03-12 $24.97 $27.14 $24.60 $27.05 $27.05 7,782,150
2021-03-11 $24.36 $27.21 $24.36 $26.32 $26.32 9,513,948
2021-03-10 $22.52 $24.14 $22.29 $23.69 $23.69 8,091,141
2021-03-09 $20.90 $22.29 $20.65 $21.64 $21.64 10,265,554
2021-03-08 $21.39 $22.66 $19.89 $20.06 $20.06 12,985,606
2021-03-05 $23.64 $24.00 $17.01 $21.99 $21.99 38,129,677
2021-03-04 $28.02 $28.73 $23.28 $24.39 $24.39 17,343,139
2021-03-03 $31.07 $31.94 $28.43 $28.85 $28.85 9,920,985
2021-03-02 $30.50 $32.25 $30.20 $31.33 $31.33 7,770,437
2021-03-01 $29.43 $30.78 $29.41 $30.22 $30.22 6,673,237
2021-02-26 $29.12 $29.30 $26.65 $28.02 $28.02 9,537,793
2021-02-25 $30.21 $31.65 $28.08 $28.70 $28.70 11,001,385
2021-02-24 $28.50 $30.82 $28.20 $30.82 $30.82 9,310,978
2021-02-23 $27.70 $28.86 $25.10 $28.04 $28.04 13,132,486
2021-02-22 $30.78 $30.87 $29.47 $29.63 $29.63 6,858,829
2021-02-19 $32.46 $33.48 $31.24 $31.58 $31.58 8,289,713
2021-02-18 $30.99 $31.79 $29.07 $31.18 $31.18 10,649,552
2021-02-17 $32.50 $32.56 $30.28 $31.52 $31.52 9,696,433
2021-02-16 $35.71 $35.74 $31.81 $32.75 $32.75 10,941,666
2021-02-12 $34.30 $37.17 $33.73 $34.59 $34.59 9,018,923
2021-02-11 $35.24 $39.24 $34.43 $35.88 $35.88 18,018,315
2021-02-10 $33.08 $35.38 $31.28 $34.00 $34.00 25,077,569
2021-02-09 $28.02 $31.93 $27.72 $31.10 $31.10 18,737,650
2021-02-08 $27.75 $28.01 $27.25 $27.30 $27.30 14,233,118
2021-02-05 $26.88 $27.10 $26.31 $26.60 $26.60 24,249,173
2021-02-04 $28.58 $29.62 $27.69 $28.48 $28.48 5,566,028
2021-02-03 $27.41 $29.91 $27.04 $28.61 $28.61 8,437,998
2021-02-02 $27.10 $28.80 $26.60 $28.47 $28.47 5,932,957
2021-02-01 $26.20 $27.39 $25.52 $26.25 $26.25 4,273,241
2021-01-29 $25.17 $26.36 $24.68 $26.12 $26.12 5,603,737
2021-01-28 $25.97 $26.18 $24.97 $25.02 $25.02 4,512,464
2021-01-27 $26.55 $26.83 $24.53 $25.18 $25.18 9,800,021
2021-01-26 $28.04 $29.97 $27.01 $27.70 $27.70 8,139,154
2021-01-25 $28.74 $28.90 $26.58 $27.33 $27.33 11,449,873
2021-01-22 $29.07 $30.39 $28.58 $29.14 $29.14 4,702,291
2021-01-21 $30.95 $31.50 $29.35 $29.74 $29.74 6,453,298
2021-01-20 $29.05 $31.27 $28.20 $30.00 $30.00 9,142,263
2021-01-19 $26.00 $28.24 $25.70 $28.16 $28.16 5,758,721
2021-01-15 $26.70 $26.75 $25.00 $26.03 $26.03 4,837,088
2021-01-14 $27.05 $27.25 $26.20 $26.53 $26.53 3,745,454
2021-01-13 $28.00 $28.06 $26.71 $26.84 $26.84 4,257,471
2021-01-12 $26.07 $28.70 $25.89 $27.70 $27.70 4,726,332
2021-01-11 $26.40 $26.94 $25.81 $26.23 $26.23 3,350,694
2021-01-08 $28.04 $28.35 $26.10 $26.79 $26.79 5,795,298
2021-01-07 $28.48 $29.22 $27.54 $28.13 $28.13 5,397,572
2021-01-06 $26.00 $28.49 $26.00 $27.00 $27.00 7,036,077
2021-01-05 $24.00 $26.21 $23.74 $25.60 $25.60 4,814,227
2021-01-04 $22.81 $24.17 $21.41 $24.01 $24.01 4,538,221
2020-12-31 $24.11 $24.11 $22.59 $22.73 $22.73 3,811,321
2020-12-30 $25.20 $25.20 $23.75 $24.27 $24.27 3,223,118
2020-12-29 $24.51 $25.30 $22.03 $25.01 $25.01 6,320,726
2020-12-28 $27.15 $27.40 $24.00 $24.51 $24.51 6,597,582
2020-12-24 $27.52 $29.45 $26.90 $27.35 $27.35 3,701,456
2020-12-23 $29.15 $29.50 $26.81 $27.25 $27.25 6,663,104
2020-12-22 $32.08 $32.39 $28.51 $29.65 $29.65 5,712,643
2020-12-21 $31.47 $32.00 $26.30 $31.25 $31.25 8,945,999
2020-12-18 $29.00 $30.60 $28.13 $29.50 $29.50 5,281,815
2020-12-17 $26.69 $29.44 $26.05 $29.44 $29.44 5,617,116
2020-12-16 $28.08 $28.11 $24.66 $25.67 $25.67 4,230,958
2020-12-15 $28.52 $29.45 $27.61 $27.88 $27.88 3,383,846
2020-12-14 $26.45 $29.48 $25.70 $29.48 $29.48 6,250,785
2020-12-11 $25.78 $26.79 $24.26 $25.43 $25.43 3,554,157
2020-12-10 $25.54 $26.86 $25.35 $26.22 $26.22 3,516,112
2020-12-09 $25.75 $27.68 $24.10 $26.82 $26.82 5,891,686
2020-12-08 $26.22 $26.50 $23.90 $25.15 $25.15 4,284,652
2020-12-07 $23.54 $25.64 $23.19 $25.59 $25.59 6,713,224
2020-12-04 $21.80 $21.90 $21.11 $21.67 $21.67 2,075,196
2020-12-03 $21.17 $21.89 $20.90 $21.42 $21.42 2,306,300
2020-12-02 $19.36 $20.72 $19.01 $20.55 $20.55 3,187,561
2020-12-01 $23.00 $23.00 $20.00 $20.14 $20.14 4,723,824
2020-11-30 $23.50 $23.90 $21.50 $22.54 $22.54 4,893,132
2020-11-27 $22.41 $23.06 $21.20 $21.80 $21.80 3,722,415
2020-11-25 $18.50 $20.47 $18.50 $20.43 $20.43 3,964,679
2020-11-24 $18.63 $19.50 $18.07 $18.75 $18.75 2,280,792
2020-11-23 $19.14 $19.90 $18.06 $18.64 $18.64 2,681,859
2020-11-20 $19.62 $19.99 $18.88 $19.05 $19.05 1,689,497
2020-11-19 $18.70 $20.65 $18.50 $19.42 $19.42 3,955,017
2020-11-18 $18.61 $19.66 $18.30 $18.70 $18.70 2,235,028
2020-11-17 $18.36 $18.84 $18.20 $18.51 $18.51 1,246,675
2020-11-16 $19.39 $19.88 $18.41 $18.49 $18.49 1,970,839
2020-11-13 $18.19 $19.10 $17.73 $19.02 $19.02 1,990,596
2020-11-12 $18.40 $19.02 $17.50 $17.88 $17.88 1,914,788
2020-11-11 $18.17 $18.59 $17.70 $18.03 $18.03 951,913
2020-11-10 $18.64 $18.80 $17.03 $18.08 $18.08 2,339,881
2020-11-09 $20.10 $20.80 $18.72 $18.98 $18.98 2,252,769
2020-11-06 $18.60 $20.80 $18.30 $20.23 $20.23 3,324,196
2020-11-05 $18.90 $19.11 $18.36 $18.92 $18.92 2,157,078
2020-11-04 $17.13 $18.37 $17.00 $18.20 $18.20 3,330,053
2020-11-03 $16.00 $17.20 $15.80 $16.67 $16.67 2,750,380
2020-11-02 $16.46 $17.33 $15.35 $15.55 $15.55 2,503,955
2020-10-30 $17.00 $17.45 $16.02 $16.44 $16.44 1,941,708
2020-10-29 $17.00 $18.09 $16.85 $17.11 $17.11 2,327,872
2020-10-28 $17.93 $17.94 $17.04 $17.36 $17.36 2,034,534
2020-10-27 $18.88 $19.14 $18.00 $18.19 $18.19 2,655,151
2020-10-26 $18.50 $19.04 $17.00 $17.98 $17.98 4,240,670
2020-10-23 $20.00 $20.17 $18.40 $19.44 $19.44 2,830,605
2020-10-22 $22.32 $22.32 $19.60 $19.73 $19.73 3,097,206
2020-10-21 $22.70 $22.70 $21.40 $21.92 $21.92 1,691,214
2020-10-20 $21.10 $23.53 $21.02 $22.73 $22.73 3,643,642
2020-10-19 $23.15 $23.34 $20.80 $21.34 $21.34 3,241,554
2020-10-16 $24.80 $24.98 $21.95 $22.91 $22.91 2,862,721
2020-10-15 $25.17 $27.00 $23.51 $23.93 $23.93 4,844,259
2020-10-14 $24.83 $26.56 $24.12 $26.48 $26.48 6,479,874
2020-10-13 $22.89 $24.33 $22.47 $24.08 $24.08 2,840,216
2020-10-12 $23.97 $24.27 $22.60 $23.20 $23.20 5,569,653
2020-10-09 $19.55 $22.45 $19.50 $21.24 $21.24 6,433,794
2020-10-08 $18.42 $19.07 $17.92 $18.78 $18.78 3,242,265
2020-10-07 $17.01 $17.73 $16.80 $17.57 $17.57 2,375,121
2020-10-06 $18.41 $18.45 $16.15 $16.35 $16.35 5,036,117
2020-10-05 $19.18 $19.18 $17.92 $18.25 $18.25 1,560,949
2020-10-02 $17.77 $18.97 $17.41 $18.41 $18.41 1,798,003
2020-10-01 $19.08 $19.30 $18.03 $18.57 $18.57 2,215,017
2020-09-30 $19.35 $19.47 $18.30 $18.99 $18.99 2,636,150
2020-09-29 $17.48 $19.40 $17.16 $18.75 $18.75 4,773,151
2020-09-28 $16.95 $17.24 $16.55 $16.72 $16.72 1,951,518
2020-09-25 $15.79 $16.75 $15.40 $16.42 $16.42 2,497,458
2020-09-24 $14.96 $16.24 $14.01 $15.89 $15.89 2,845,247
2020-09-23 $16.69 $17.50 $15.06 $15.27 $15.27 4,655,669
2020-09-22 $15.89 $16.78 $15.61 $16.78 $16.78 4,840,912
2020-09-21 $15.25 $15.86 $13.90 $15.35 $15.35 3,685,071
2020-09-18 $15.69 $15.74 $14.58 $14.60 $14.60 3,535,454
2020-09-17 $15.93 $16.43 $15.30 $15.41 $15.41 3,577,963
2020-09-16 $16.08 $16.74 $15.73 $15.90 $15.90 9,163,953
2020-09-15 $15.55 $18.08 $14.82 $17.56 $17.56 63,214,397
2020-09-14 $12.60 $13.25 $12.50 $13.05 $13.05 1,415,976
2020-09-11 $13.18 $13.26 $12.00 $12.70 $12.70 3,982,728
2020-09-10 $12.13 $13.33 $11.96 $12.41 $12.41 2,887,016
2020-09-09 $12.05 $12.15 $11.90 $11.92 $11.92 231,437
2020-09-08 $11.97 $12.00 $11.81 $12.00 $12.00 319,879
2020-09-04 $11.40 $12.19 $11.11 $12.00 $12.00 991,065
2020-09-03 $11.20 $11.36 $10.95 $11.19 $11.19 415,775
2020-09-02 $10.95 $11.20 $10.83 $11.11 $11.11 717,982
2020-09-01 $10.81 $10.90 $10.75 $10.90 $10.90 196,813
2020-08-31 $10.94 $10.94 $10.70 $10.73 $10.73 135,183
2020-08-28 $10.85 $10.85 $10.65 $10.80 $10.80 555,059
2020-08-27 $10.80 $10.80 $10.55 $10.61 $10.61 298,034
2020-08-26 $10.91 $10.91 $10.70 $10.75 $10.75 132,811
2020-08-25 $11.00 $11.00 $10.70 $10.80 $10.80 252,751
2020-08-24 $10.99 $11.05 $10.80 $10.98 $10.98 212,054
2020-08-21 $10.85 $10.97 $10.68 $10.94 $10.94 141,346
2020-08-20 $11.00 $11.00 $10.75 $10.78 $10.78 142,375
2020-08-19 $11.00 $11.00 $10.78 $10.90 $10.90 411,134
2020-08-18 $11.08 $11.10 $10.82 $10.85 $10.85 383,445
2020-08-17 $11.00 $11.13 $10.98 $11.05 $11.05 228,512
2020-08-14 $10.85 $11.14 $10.85 $10.97 $10.97 113,174
2020-08-13 $10.90 $11.00 $10.76 $10.86 $10.86 292,707
2020-08-12 $10.96 $10.97 $10.80 $10.85 $10.85 432,113
2020-08-11 $11.08 $11.13 $10.85 $10.88 $10.88 773,091
2020-08-10 $11.19 $11.19 $10.91 $10.91 $10.91 154,893
2020-08-07 $11.08 $11.11 $10.91 $10.99 $10.99 305,110
2020-08-06 $11.09 $11.15 $10.94 $11.04 $11.04 126,901
2020-08-05 $11.05 $11.18 $10.90 $11.04 $11.04 134,157
2020-08-04 $10.90 $10.99 $10.81 $10.99 $10.99 118,724
2020-08-03 $11.13 $11.18 $10.83 $10.84 $10.84 327,719
2020-07-31 $11.37 $11.37 $10.80 $10.85 $10.85 549,995
2020-07-30 $11.65 $11.80 $11.27 $11.29 $11.29 572,470
2020-07-29 $11.90 $12.00 $11.55 $11.68 $11.68 290,213
2020-07-28 $12.05 $12.10 $11.85 $11.87 $11.87 123,219
2020-07-27 $12.32 $12.32 $11.86 $12.00 $12.00 484,259
2020-07-24 $12.02 $12.02 $11.85 $11.93 $11.93 203,692
2020-07-23 $12.14 $12.17 $11.60 $11.95 $11.95 474,813
2020-07-22 $12.27 $12.34 $11.90 $12.05 $12.05 1,008,323
2020-07-21 $12.17 $12.45 $11.93 $12.00 $12.00 491,027
2020-07-20 $12.01 $12.15 $11.70 $11.93 $11.93 301,696
2020-07-17 $12.05 $12.14 $11.88 $12.00 $12.00 220,166
2020-07-16 $11.75 $12.05 $11.70 $12.00 $12.00 224,740
2020-07-15 $11.66 $11.66 $11.40 $11.64 $11.64 173,504
2020-07-14 $11.60 $11.60 $11.38 $11.45 $11.45 147,479
2020-07-13 $12.00 $12.15 $11.45 $11.48 $11.48 1,592,233
2020-07-10 $11.75 $11.80 $11.60 $11.80 $11.80 433,421
2020-07-09 $11.70 $11.74 $11.55 $11.63 $11.63 167,139
2020-07-08 $11.57 $11.57 $11.30 $11.45 $11.45 206,256
2020-07-07 $11.75 $11.75 $11.30 $11.40 $11.40 220,031
2020-07-06 $11.75 $11.75 $11.40 $11.40 $11.40 277,739
2020-07-02 $11.75 $11.75 $11.46 $11.48 $11.48 228,203
2020-07-01 $11.75 $11.80 $11.61 $11.61 $11.61 264,223
2020-06-30 $12.09 $12.09 $11.60 $11.75 $11.75 395,393
2020-06-29 $11.39 $12.07 $11.36 $11.68 $11.68 305,967
2020-06-26 $11.64 $11.64 $11.10 $11.28 $11.28 104,128
2020-06-25 $11.12 $11.40 $11.12 $11.37 $11.37 217,788
2020-06-24 $11.86 $11.86 $11.15 $11.25 $11.25 214,841
2020-06-23 $11.65 $12.23 $11.25 $11.61 $11.61 321,693
2020-06-22 $11.11 $12.83 $10.90 $11.36 $11.36 526,116
2020-06-19 $11.40 $11.40 $10.83 $10.93 $10.93 57,368
2020-06-18 $10.95 $11.50 $10.70 $10.80 $10.80 474,675

Opendoor Technologies Inc (OPEN) News Headlines

Cramer's Lightning Round: Opendoor is a 'meme stock'

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Aug. 27, 2025

Pod Shops Are the New Banks

None

bloomberg.com Aug. 28, 2025

Nvidia, Opendoor on list of retail traders' favorite stocks heading into September

Nvidia topped the list of top 10 single stocks with largest weekly retail order imbalance over the past week, according to JPMorgan's data.

cnbc.com Sept. 1, 2025
Recent Opendoor Technologies Inc (OPEN) News
Card image
Stocks making the biggest premarket moves: Klarna, Oracle, Opendoor, Oxford and more

These are the stocks posting the largest moves in the premarket.

cnbc.com

Published: Sept. 11, 2025
Card image
Opendoor taps new CEO and names Keith Rabois chairman, boosting stock 30%

Opendoor continued its torrid run after the company announced that it's named a new CEO and added co-founded Keith Rabois to the board.

cnbc.com

Published: Sept. 10, 2025
Card image
DC crime falls, but tourism takes a hit too as Trump’s federal surge reaches one-month mark

A month into the law enforcement surge, crime in DC is down, homeless encampments have been cleared, and hundreds of people accused of being in the U…

cnn.com

Published: Sept. 9, 2025
Card image
Former Opendoor CEO Reaps Unlikely Windfall From Meme Rally

None

wsj.com

Published: Sept. 3, 2025
Similar Companies to Opendoor Technologies Inc (OPEN) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.