4.8200
-0.1600
(-3.21%)
At close: January 17 at 9:30:00 AM EST
4.9400
+0.12
+(2.49%)
After hours: January 17 at 5:35:25 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 700 |
| Jan 16, 2025 | 4.9500 | 4.9800 | 4.8900 | 4.9800 | 4.9800 | 1,300 |
| Jan 15, 2025 | 4.4450 | 4.7400 | 4.3500 | 4.7400 | 4.7400 | 3,000 |
| Jan 14, 2025 | 4.5000 | 4.6320 | 4.2500 | 4.5700 | 4.5700 | 7,800 |
| Jan 13, 2025 | 4.9500 | 4.9500 | 4.3200 | 4.5100 | 4.5100 | 17,800 |
| Jan 10, 2025 | 4.4600 | 4.9350 | 4.2070 | 4.4680 | 4.4680 | 8,300 |
| Jan 8, 2025 | 4.5200 | 5.0600 | 4.3600 | 4.4350 | 4.4350 | 20,900 |
| Jan 7, 2025 | 4.8200 | 5.3000 | 4.5200 | 4.6100 | 4.6100 | 17,200 |
| Jan 6, 2025 | 5.3000 | 5.3100 | 4.8100 | 5.0000 | 5.0000 | 18,400 |
| Jan 3, 2025 | 5.5500 | 6.3000 | 5.0100 | 5.1000 | 5.1000 | 26,800 |
| Jan 2, 2025 | 5.3850 | 5.5400 | 5.0010 | 5.3500 | 5.3500 | 16,300 |
| Dec 31, 2024 | 5.3800 | 5.5000 | 5.0000 | 5.2900 | 5.2900 | 10,500 |
| Dec 30, 2024 | 4.8000 | 5.8000 | 4.8000 | 5.5500 | 5.5500 | 13,200 |
| Dec 27, 2024 | 5.0000 | 5.3100 | 4.4600 | 5.2900 | 5.2900 | 18,000 |
| Dec 26, 2024 | 5.0100 | 5.6500 | 5.0000 | 5.0010 | 5.0010 | 16,600 |
| Dec 24, 2024 | 5.0000 | 5.6000 | 5.0000 | 5.3500 | 5.3500 | 5,500 |
| Dec 23, 2024 | 5.4250 | 5.7000 | 5.0000 | 5.4000 | 5.4000 | 6,200 |
| Dec 20, 2024 | 5.6400 | 5.6900 | 5.4400 | 5.6800 | 5.6800 | 6,400 |
| Dec 19, 2024 | 5.1200 | 5.6250 | 5.1200 | 5.6200 | 5.6200 | 3,300 |
| Dec 18, 2024 | 5.7200 | 5.7200 | 5.3900 | 5.3900 | 5.3900 | 7,400 |
| Dec 17, 2024 | 5.5100 | 5.9200 | 5.1960 | 5.7000 | 5.7000 | 3,400 |
| Dec 16, 2024 | 5.2300 | 5.9330 | 5.2300 | 5.9300 | 5.9300 | 12,200 |
| Dec 13, 2024 | 5.8900 | 5.8900 | 4.7500 | 5.2400 | 5.2400 | 17,600 |
| Dec 12, 2024 | 5.0400 | 5.5020 | 4.9600 | 5.5000 | 5.5000 | 5,800 |
| Dec 11, 2024 | 5.7300 | 5.7300 | 5.3500 | 5.6400 | 5.6400 | 5,100 |
| Dec 10, 2024 | 4.9920 | 5.7300 | 4.9600 | 5.7300 | 5.7300 | 2,900 |
| Dec 9, 2024 | 4.7800 | 5.1000 | 4.6460 | 5.1000 | 5.1000 | 2,200 |
| Dec 6, 2024 | 5.3600 | 5.3600 | 4.7100 | 5.1000 | 5.1000 | 8,100 |
| Dec 5, 2024 | 4.8900 | 5.0000 | 4.5140 | 5.0000 | 5.0000 | 2,400 |
| Dec 4, 2024 | 5.1100 | 5.1100 | 4.7900 | 4.8900 | 4.8900 | 4,500 |
| Dec 3, 2024 | 5.1600 | 5.3250 | 4.8900 | 4.9200 | 4.9200 | 4,100 |
| Dec 2, 2024 | 5.3800 | 5.7050 | 5.1700 | 5.4800 | 5.4800 | 6,000 |
| Nov 29, 2024 | 4.4400 | 5.4900 | 4.4400 | 5.3400 | 5.3400 | 7,600 |
| Nov 27, 2024 | 4.7200 | 4.9300 | 4.7200 | 4.9300 | 4.9300 | 5,600 |
| Nov 26, 2024 | 5.0600 | 5.3300 | 4.4500 | 4.7050 | 4.7050 | 18,200 |
| Nov 25, 2024 | 4.9100 | 5.4500 | 4.8300 | 5.0500 | 5.0500 | 10,500 |
| Nov 22, 2024 | 4.9740 | 5.3830 | 4.9000 | 5.0900 | 5.0900 | 16,000 |
| Nov 21, 2024 | 5.5900 | 5.9040 | 5.0300 | 5.1600 | 5.1600 | 10,500 |
| Nov 20, 2024 | 5.4700 | 5.6000 | 5.1500 | 5.5590 | 5.5590 | 1,700 |
| Nov 19, 2024 | 5.1590 | 5.5300 | 4.8400 | 5.0500 | 5.0500 | 19,700 |
| Nov 18, 2024 | 5.4000 | 5.9660 | 5.3000 | 5.3000 | 5.3000 | 7,800 |
| Nov 15, 2024 | 5.3500 | 5.9250 | 5.3000 | 5.3000 | 5.3000 | 7,200 |
| Nov 14, 2024 | 5.9700 | 6.4100 | 4.9800 | 5.5000 | 5.5000 | 28,600 |
| Nov 13, 2024 | 6.0500 | 6.2500 | 5.5000 | 6.0000 | 6.0000 | 47,300 |
| Nov 12, 2024 | 6.7000 | 6.7000 | 6.0100 | 6.3000 | 6.3000 | 19,600 |
| Nov 11, 2024 | 6.7700 | 6.7700 | 5.7800 | 6.1000 | 6.1000 | 62,000 |
| Nov 8, 2024 | 5.7500 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 20,600 |
| Nov 7, 2024 | 6.7500 | 6.7500 | 5.6100 | 5.8000 | 5.8000 | 22,400 |
| Nov 6, 2024 | 6.2000 | 6.4700 | 5.7600 | 6.1000 | 6.1000 | 4,700 |
| Nov 5, 2024 | 6.5000 | 6.7700 | 6.4950 | 6.6800 | 6.6800 | 2,100 |
| Nov 4, 2024 | 5.7500 | 7.1200 | 5.1800 | 6.8100 | 6.8100 | 10,900 |
| Nov 1, 2024 | 6.0200 | 6.7500 | 6.0200 | 6.2300 | 6.2300 | 11,600 |
| Oct 31, 2024 | 6.1400 | 6.7500 | 6.1400 | 6.2300 | 6.2300 | 1,400 |
| Oct 30, 2024 | 6.6310 | 6.6310 | 6.2020 | 6.5700 | 6.5700 | 3,800 |
| Oct 29, 2024 | 6.5660 | 6.5660 | 6.5660 | 6.5660 | 6.5660 | 200 |
| Oct 28, 2024 | 6.7000 | 6.7100 | 6.3000 | 6.4000 | 6.4000 | 4,700 |
| Oct 25, 2024 | 7.2300 | 7.2300 | 6.6000 | 6.7000 | 6.7000 | 13,400 |
| Oct 24, 2024 | 7.6900 | 7.6900 | 6.6000 | 7.0000 | 7.0000 | 2,800 |
| Oct 23, 2024 | 7.7100 | 7.8530 | 6.8000 | 7.1000 | 7.1000 | 23,000 |
| Oct 22, 2024 | 7.8400 | 8.2000 | 7.1300 | 7.7000 | 7.7000 | 35,400 |
| Oct 21, 2024 | 6.7300 | 7.9900 | 6.7300 | 7.3500 | 7.3500 | 65,200 |
| Oct 18, 2024 | 6.9400 | 6.9500 | 6.4300 | 6.5550 | 6.5550 | 3,900 |
| Oct 17, 2024 | 5.6200 | 7.2310 | 5.6200 | 6.5100 | 6.5100 | 45,000 |
| Oct 16, 2024 | 5.1700 | 5.9900 | 5.1600 | 5.6150 | 5.6150 | 25,100 |
| Oct 15, 2024 | 5.3700 | 5.7000 | 5.3700 | 5.4390 | 5.4390 | 2,100 |
| Oct 14, 2024 | 5.7200 | 5.9100 | 5.3700 | 5.9100 | 5.9100 | 7,200 |
| Oct 11, 2024 | 5.5200 | 5.9100 | 5.5200 | 5.9100 | 5.9100 | 1,300 |
| Oct 10, 2024 | 5.7870 | 6.2050 | 5.5700 | 5.5700 | 5.5700 | 9,200 |
| Oct 9, 2024 | 5.8600 | 6.4200 | 5.6400 | 5.7500 | 5.7500 | 9,800 |
| Oct 8, 2024 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | 5.5000 | 5,300 |
| Oct 7, 2024 | 5.1760 | 5.1760 | 4.9900 | 5.1000 | 5.1000 | 1,700 |
| Oct 4, 2024 | 5.3590 | 5.4850 | 5.2100 | 5.2100 | 5.2100 | 6,500 |
| Oct 3, 2024 | 5.5880 | 5.6850 | 5.5100 | 5.5100 | 5.5100 | 5,800 |
| Oct 2, 2024 | 5.6100 | 5.8000 | 5.6100 | 5.8000 | 5.8000 | 1,400 |
| Oct 1, 2024 | 5.8700 | 6.0200 | 5.6330 | 5.7560 | 5.7560 | 2,000 |
| Sep 30, 2024 | 5.5200 | 5.8800 | 5.4900 | 5.8700 | 5.8700 | 7,800 |
| Sep 27, 2024 | 4.6190 | 5.7900 | 4.4500 | 5.4470 | 5.4470 | 47,800 |
| Sep 26, 2024 | 4.6900 | 4.7400 | 4.6100 | 4.6100 | 4.6100 | 1,100 |
| Sep 25, 2024 | 4.8800 | 4.9600 | 4.6900 | 4.7000 | 4.7000 | 1,800 |
| Sep 24, 2024 | 5.1200 | 5.1200 | 4.6400 | 4.6400 | 4.6400 | 1,300 |
| Sep 23, 2024 | 4.5100 | 5.3230 | 4.4700 | 4.4700 | 4.4700 | 12,700 |
| Sep 20, 2024 | 4.9200 | 4.9200 | 4.6000 | 4.6000 | 4.6000 | 700 |
| Sep 19, 2024 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 1,000 |
| Sep 18, 2024 | 4.3670 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 3,100 |
| Sep 17, 2024 | 4.3870 | 4.4400 | 4.0500 | 4.2900 | 4.2900 | 2,300 |
| Sep 16, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 300 |
| Sep 13, 2024 | 4.4100 | 4.6000 | 4.4100 | 4.6000 | 4.6000 | 1,400 |
| Sep 12, 2024 | 4.2630 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 2,900 |
| Sep 11, 2024 | 4.2100 | 4.2600 | 4.0500 | 4.2000 | 4.2000 | 13,000 |
| Sep 10, 2024 | 4.0800 | 4.4500 | 3.9850 | 4.3500 | 4.3500 | 5,400 |
| Sep 9, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 2,900 |
| Sep 6, 2024 | 4.1200 | 4.4700 | 4.0900 | 4.2900 | 4.2900 | 4,800 |
| Sep 5, 2024 | 4.2000 | 4.5100 | 4.0700 | 4.0900 | 4.0900 | 5,400 |
| Sep 4, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 2,000 |
| Sep 3, 2024 | 4.1000 | 4.3100 | 3.9900 | 4.1100 | 4.1100 | 5,400 |
| Aug 30, 2024 | 3.9200 | 4.3200 | 3.8500 | 4.2200 | 4.2200 | 21,400 |
| Aug 29, 2024 | 4.2200 | 4.2200 | 4.0900 | 4.0900 | 4.0900 | 3,700 |
| Aug 28, 2024 | 4.5700 | 4.9500 | 4.2300 | 4.3200 | 4.3200 | 5,600 |
| Aug 27, 2024 | 4.5400 | 4.8000 | 3.9400 | 4.6700 | 4.6700 | 19,100 |
| Aug 26, 2024 | 5.0900 | 5.3500 | 4.4000 | 4.6500 | 4.6500 | 33,700 |
| Aug 23, 2024 | 5.2900 | 5.5040 | 4.9200 | 5.0000 | 5.0000 | 9,100 |
| Aug 22, 2024 | 5.7800 | 5.8950 | 5.1100 | 5.1100 | 5.1100 | 42,400 |
| Aug 21, 2024 | 5.9750 | 5.9750 | 5.5700 | 5.6900 | 5.6900 | 4,400 |
| Aug 20, 2024 | 6.1500 | 6.1500 | 5.5200 | 5.9000 | 5.9000 | 13,100 |
| Aug 19, 2024 | 6.0000 | 6.0320 | 5.5200 | 5.9900 | 5.9900 | 8,100 |
| Aug 16, 2024 | 5.6500 | 6.1600 | 5.6500 | 6.0000 | 6.0000 | 23,000 |
| Aug 15, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.4200 | 5.4200 | 9,000 |
| Aug 14, 2024 | 5.8300 | 5.9900 | 4.6800 | 5.5800 | 5.5800 | 31,500 |
| Aug 13, 2024 | 6.0700 | 6.2400 | 5.5890 | 5.8000 | 5.8000 | 32,900 |
| Aug 12, 2024 | 6.0600 | 6.2900 | 5.9200 | 6.1450 | 6.1450 | 24,800 |
| Aug 9, 2024 | 5.8700 | 6.4900 | 5.8700 | 6.2500 | 6.2500 | 41,300 |
| Aug 8, 2024 | 5.2500 | 6.2400 | 5.0000 | 6.2200 | 6.2200 | 115,400 |
| Aug 7, 2024 | 5.4100 | 6.5760 | 5.0390 | 5.2000 | 5.2000 | 38,200 |
| Aug 6, 2024 | 5.0400 | 5.7400 | 4.6500 | 5.4060 | 5.4060 | 21,700 |
| Aug 5, 2024 | 5.7100 | 5.7100 | 5.0000 | 5.2800 | 5.2800 | 21,500 |
| Aug 2, 2024 | 5.4400 | 6.4800 | 5.2900 | 5.6400 | 5.6400 | 62,000 |
| Aug 1, 2024 | 5.8700 | 5.8700 | 5.0240 | 5.2900 | 5.2900 | 74,300 |
| Jul 31, 2024 | 4.5100 | 5.4250 | 4.2500 | 5.1000 | 5.1000 | 21,100 |
| Jul 30, 2024 | 4.6900 | 4.7400 | 4.3000 | 4.6000 | 4.6000 | 58,300 |
| Jul 29, 2024 | 5.0000 | 5.1100 | 4.1090 | 4.5700 | 4.5700 | 78,700 |
| Jul 26, 2024 | 3.7500 | 4.6200 | 3.6150 | 4.6200 | 4.6200 | 60,300 |
| Jul 25, 2024 | 3.6150 | 3.6150 | 3.4000 | 3.5800 | 3.5800 | 315,700 |
| Jul 24, 2024 | 3.4000 | 3.6500 | 3.2850 | 3.5110 | 3.5110 | 15,000 |
| Jul 23, 2024 | 3.5100 | 3.5100 | 3.2200 | 3.2200 | 3.2200 | 6,100 |
| Jul 22, 2024 | 3.3140 | 3.6500 | 3.2950 | 3.2950 | 3.2950 | 4,700 |
| Jul 19, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 1,500 |
| Jul 18, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 300 |
| Jul 17, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| Jul 16, 2024 | 3.5100 | 3.6350 | 3.5100 | 3.6350 | 3.6350 | 700 |
| Jul 15, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 600 |
| Jul 12, 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 500 |
| Jul 11, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 400 |
| Jul 10, 2024 | 3.6170 | 3.8400 | 3.5000 | 3.8010 | 3.8010 | 8,800 |
| Jul 9, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 8, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 300 |
| Jul 5, 2024 | 3.5500 | 3.6800 | 3.5500 | 3.6500 | 3.6500 | 2,000 |
| Jul 3, 2024 | 4.0100 | 4.0100 | 3.5000 | 3.5400 | 3.5400 | 8,100 |
| Jul 2, 2024 | 3.8100 | 4.2000 | 3.8100 | 4.0000 | 4.0000 | 5,900 |
| Jul 1, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 500 |
| Jun 28, 2024 | 3.9530 | 4.1510 | 3.9200 | 3.9200 | 3.9200 | 6,500 |
| Jun 27, 2024 | 4.1000 | 4.3600 | 3.9100 | 4.1200 | 4.1200 | 4,300 |
| Jun 26, 2024 | 3.9010 | 4.5700 | 3.8000 | 4.1000 | 4.1000 | 9,300 |
| Jun 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 800 |
| Jun 24, 2024 | 4.1700 | 4.4580 | 3.8500 | 4.3000 | 4.3000 | 4,400 |
| Jun 21, 2024 | 3.6900 | 4.2700 | 3.6900 | 4.1000 | 4.1000 | 12,600 |
| Jun 20, 2024 | 3.7200 | 4.0000 | 3.6800 | 3.6900 | 3.6900 | 7,100 |
| Jun 18, 2024 | 3.8000 | 3.9500 | 3.6400 | 3.6400 | 3.6400 | 7,200 |
| Jun 17, 2024 | 4.0600 | 4.0600 | 3.7700 | 4.0400 | 4.0400 | 1,300 |
| Jun 14, 2024 | 3.5030 | 4.3300 | 3.5030 | 3.9900 | 3.9900 | 12,000 |
| Jun 13, 2024 | 3.6600 | 3.9000 | 3.6600 | 3.8000 | 3.8000 | 5,200 |
| Jun 12, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 300 |
| Jun 11, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Jun 10, 2024 | 4.3000 | 4.3000 | 3.9000 | 3.9100 | 3.9100 | 9,000 |
| Jun 7, 2024 | 3.8800 | 4.0310 | 3.7000 | 4.0000 | 4.0000 | 7,400 |
| Jun 6, 2024 | 3.6100 | 4.3700 | 3.6100 | 3.7550 | 3.7550 | 4,200 |
| Jun 5, 2024 | 3.5000 | 4.3700 | 3.5000 | 3.5500 | 3.5500 | 7,400 |
| Jun 4, 2024 | 4.1000 | 4.7000 | 3.5900 | 3.7700 | 3.7700 | 17,300 |
| Jun 3, 2024 | 3.5500 | 4.6500 | 3.5500 | 3.7700 | 3.7700 | 32,500 |
| May 31, 2024 | 3.5800 | 3.5800 | 3.3600 | 3.5500 | 3.5500 | 2,900 |
| May 30, 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 1,700 |
| May 29, 2024 | 3.5900 | 3.7200 | 3.2500 | 3.6100 | 3.6100 | 2,900 |
| May 28, 2024 | 3.3300 | 3.7500 | 3.3300 | 3.7000 | 3.7000 | 1,800 |
| May 24, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 200 |
| May 23, 2024 | 3.2800 | 3.2900 | 3.2800 | 3.2800 | 3.2800 | 1,900 |
| May 22, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 1,600 |
| May 21, 2024 | 3.3000 | 3.4100 | 3.2500 | 3.3200 | 3.3200 | 3,400 |
| May 20, 2024 | 3.1800 | 3.3900 | 3.1800 | 3.3700 | 3.3700 | 2,200 |
| May 17, 2024 | 3.2400 | 3.4700 | 3.0700 | 3.1300 | 3.1300 | 4,700 |
| May 16, 2024 | 3.4000 | 3.6000 | 3.2700 | 3.4800 | 3.4800 | 6,900 |
| May 15, 2024 | 3.3900 | 3.4500 | 3.1000 | 3.2900 | 3.2900 | 15,800 |
| May 14, 2024 | 3.6800 | 3.6800 | 3.2000 | 3.5100 | 3.5100 | 7,100 |
| May 13, 2024 | 3.8000 | 3.9300 | 3.5800 | 3.5800 | 3.5800 | 15,400 |
| May 10, 2024 | 4.1100 | 4.1200 | 3.9750 | 3.9750 | 3.9750 | 4,900 |
| May 9, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 1,600 |
| May 8, 2024 | 4.0300 | 4.5000 | 4.0300 | 4.2600 | 4.2600 | 9,700 |
| May 7, 2024 | 4.2300 | 4.2700 | 4.1100 | 4.1500 | 4.1500 | 2,200 |
| May 6, 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 3,800 |
| May 3, 2024 | 4.2700 | 4.5000 | 4.1100 | 4.2380 | 4.2380 | 5,500 |
| May 2, 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| May 1, 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 1,000 |
| Apr 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 700 |
| Apr 29, 2024 | 4.1400 | 4.4620 | 4.0210 | 4.3500 | 4.3500 | 8,900 |
| Apr 26, 2024 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 1,500 |
| Apr 25, 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 600 |
| Apr 24, 2024 | 4.1000 | 4.3800 | 4.1000 | 4.3390 | 4.3390 | 6,600 |
| Apr 23, 2024 | 4.5700 | 4.6000 | 4.1700 | 4.2500 | 4.2500 | 10,600 |
| Apr 22, 2024 | 5.2900 | 5.3000 | 4.3300 | 4.5900 | 4.5900 | 13,000 |
| Apr 19, 2024 | 5.0800 | 5.2100 | 4.7600 | 4.8800 | 4.8800 | 7,600 |
| Apr 18, 2024 | 4.6300 | 4.8100 | 4.5000 | 4.8100 | 4.8100 | 2,800 |
| Apr 17, 2024 | 5.0400 | 5.0400 | 4.4400 | 4.6000 | 4.6000 | 3,500 |
| Apr 16, 2024 | 4.1700 | 5.0700 | 4.1700 | 4.7200 | 4.7200 | 10,700 |
| Apr 15, 2024 | 5.0200 | 5.0200 | 3.9700 | 4.0300 | 4.0300 | 9,700 |
| Apr 12, 2024 | 5.2100 | 5.2100 | 5.0600 | 5.0800 | 5.0800 | 5,500 |
| Apr 11, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 600 |
| Apr 10, 2024 | 5.3000 | 5.3000 | 5.2920 | 5.3000 | 5.3000 | 1,800 |
| Apr 9, 2024 | 5.3100 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 4,100 |
| Apr 8, 2024 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 200 |
| Apr 5, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 400 |
| Apr 4, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2900 | 5.2900 | 2,000 |
| Apr 3, 2024 | 5.2400 | 5.5800 | 5.2400 | 5.3500 | 5.3500 | 9,900 |
| Apr 2, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 21,800 |
| Apr 1, 2024 | 5.2900 | 5.5500 | 5.2100 | 5.2100 | 5.2100 | 4,100 |
| Mar 28, 2024 | 5.7500 | 5.7500 | 5.2500 | 5.3000 | 5.3000 | 1,300 |
| Mar 27, 2024 | 5.5500 | 5.5950 | 5.5100 | 5.5100 | 5.5100 | 3,800 |
| Mar 26, 2024 | 5.3180 | 5.3850 | 5.2000 | 5.2200 | 5.2200 | 7,800 |
| Mar 25, 2024 | 5.8000 | 5.9400 | 5.2300 | 5.4500 | 5.4500 | 17,500 |
| Mar 22, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Mar 21, 2024 | 5.7000 | 5.7200 | 5.5000 | 5.6300 | 5.6300 | 2,000 |
| Mar 20, 2024 | 5.8100 | 5.8500 | 5.3200 | 5.3200 | 5.3200 | 8,700 |
| Mar 19, 2024 | 5.7600 | 5.8800 | 5.5700 | 5.6000 | 5.6000 | 9,500 |
| Mar 18, 2024 | 5.7800 | 5.9750 | 5.3000 | 5.9610 | 5.9610 | 16,700 |
| Mar 15, 2024 | 5.8700 | 6.0200 | 5.3100 | 5.8200 | 5.8200 | 10,400 |
| Mar 14, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 800 |
| Mar 13, 2024 | 5.6300 | 5.7500 | 5.6300 | 5.7400 | 5.7400 | 1,200 |
| Mar 12, 2024 | 5.7000 | 6.1100 | 5.5000 | 5.9000 | 5.9000 | 11,500 |
| Mar 11, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Mar 8, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Mar 7, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 400 |
| Mar 6, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 200 |
| Mar 5, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 200 |
| Mar 4, 2024 | 6.0560 | 6.0560 | 5.9000 | 5.9000 | 5.9000 | 1,500 |
| Mar 1, 2024 | 6.0500 | 6.3000 | 5.9900 | 6.3000 | 6.3000 | 3,400 |
| Feb 29, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 41,100 |
| Feb 28, 2024 | 6.0400 | 6.1100 | 5.8100 | 5.9900 | 5.9900 | 10,200 |
| Feb 27, 2024 | 6.2700 | 6.4600 | 6.2600 | 6.2600 | 6.2600 | 600 |
| Feb 26, 2024 | 6.2100 | 6.3500 | 6.2100 | 6.2500 | 6.2500 | 3,500 |
| Feb 23, 2024 | 6.1200 | 6.3100 | 6.1200 | 6.2700 | 6.2700 | 700 |
| Feb 22, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Feb 21, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Feb 20, 2024 | 6.3000 | 6.3300 | 6.1000 | 6.3000 | 6.3000 | 2,300 |
| Feb 16, 2024 | 6.3800 | 6.7500 | 6.3000 | 6.5000 | 6.5000 | 6,400 |
| Feb 15, 2024 | 6.4000 | 6.8600 | 6.0600 | 6.8200 | 6.8200 | 5,300 |
| Feb 14, 2024 | 6.0000 | 6.5000 | 6.0000 | 6.4000 | 6.4000 | 4,500 |
| Feb 13, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 12, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 9, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 600 |
| Feb 8, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 3,100 |
| Feb 7, 2024 | 5.7680 | 6.2000 | 5.7010 | 6.2000 | 6.2000 | 3,000 |
| Feb 6, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
| Feb 5, 2024 | 6.5150 | 6.5150 | 6.3500 | 6.3500 | 6.3500 | 4,700 |
| Feb 2, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Feb 1, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 1,300 |
| Jan 31, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Jan 30, 2024 | 6.6000 | 7.2100 | 6.6000 | 6.7500 | 6.7500 | 6,900 |
| Jan 29, 2024 | 6.6300 | 6.6300 | 6.5000 | 6.5000 | 6.5000 | 700 |
| Jan 26, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 |
| Jan 25, 2024 | 6.6000 | 6.6100 | 6.5000 | 6.5000 | 6.5000 | 400 |
| Jan 24, 2024 | 6.5320 | 6.5500 | 6.5000 | 6.5000 | 6.5000 | 900 |
| Jan 23, 2024 | 6.5100 | 6.5200 | 6.5000 | 6.5100 | 6.5100 | 1,300 |
| Jan 22, 2024 | 6.5100 | 6.6300 | 6.4800 | 6.5000 | 6.5000 | 4,200 |
| Jan 19, 2024 | 6.9500 | 6.9900 | 6.7500 | 6.8000 | 6.8000 | 3,700 |
| Jan 18, 2024 | 6.6500 | 6.8200 | 6.5000 | 6.5000 | 6.5000 | 1,200 |
Related Tickers
QRHC Quest Resource Holding Corporation
5.90
-1.17%
BLM.V BluMetric Environmental Inc.
1.0800
-0.92%
BQE.V BQE Water Inc.
60.00
+2.28%
CLH Clean Harbors, Inc.
241.04
+0.76%
MEG Montrose Environmental Group, Inc.
22.63
+1.62%
WCN Waste Connections, Inc.
178.24
+0.06%
WCN.TO Waste Connections, Inc.
258.01
+0.60%
RSG Republic Services, Inc.
213.73
+0.85%
WM Waste Management, Inc.
211.71
+0.33%