6.09
-0.10
(-1.62%)
At close: January 10 at 4:00:01 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 10, 2025 | 5.85 | 6.19 | 5.81 | 6.09 | 6.09 | 903,100 |
| Jan 8, 2025 | 6.31 | 6.33 | 6.12 | 6.19 | 6.19 | 715,000 |
| Jan 7, 2025 | 6.65 | 6.73 | 6.30 | 6.39 | 6.39 | 798,700 |
| Jan 6, 2025 | 6.42 | 6.72 | 6.35 | 6.62 | 6.62 | 900,900 |
| Jan 3, 2025 | 6.27 | 6.37 | 6.10 | 6.35 | 6.35 | 923,600 |
| Jan 2, 2025 | 6.20 | 6.27 | 6.14 | 6.18 | 6.18 | 572,200 |
| Dec 31, 2024 | 6.23 | 6.23 | 6.06 | 6.12 | 6.12 | 598,100 |
| Dec 30, 2024 | 6.03 | 6.22 | 6.03 | 6.19 | 6.19 | 628,300 |
| Dec 27, 2024 | 6.24 | 6.25 | 6.07 | 6.13 | 6.13 | 859,500 |
| Dec 26, 2024 | 6.16 | 6.39 | 6.16 | 6.29 | 6.29 | 572,000 |
| Dec 24, 2024 | 6.32 | 6.35 | 6.17 | 6.28 | 6.28 | 297,900 |
| Dec 23, 2024 | 6.20 | 6.36 | 6.10 | 6.29 | 6.29 | 1,018,200 |
| Dec 20, 2024 | 6.16 | 6.38 | 6.05 | 6.18 | 6.18 | 1,669,500 |
| Dec 19, 2024 | 6.58 | 6.66 | 6.14 | 6.24 | 6.24 | 1,010,300 |
| Dec 18, 2024 | 6.88 | 6.96 | 6.41 | 6.47 | 6.47 | 1,198,300 |
| Dec 17, 2024 | 6.91 | 6.97 | 6.73 | 6.85 | 6.85 | 938,400 |
| Dec 16, 2024 | 7.01 | 7.17 | 6.89 | 6.96 | 6.96 | 820,400 |
| Dec 13, 2024 | 7.17 | 7.24 | 6.94 | 7.04 | 7.04 | 709,700 |
| Dec 12, 2024 | 7.63 | 7.69 | 7.11 | 7.16 | 7.16 | 988,600 |
| Dec 11, 2024 | 7.54 | 7.99 | 7.50 | 7.70 | 7.70 | 1,391,900 |
| Dec 10, 2024 | 7.70 | 7.76 | 7.41 | 7.45 | 7.45 | 1,205,200 |
| Dec 9, 2024 | 7.75 | 7.99 | 7.55 | 7.73 | 7.73 | 1,079,900 |
| Dec 6, 2024 | 7.62 | 7.92 | 7.62 | 7.75 | 7.75 | 1,051,900 |
| Dec 5, 2024 | 7.60 | 7.69 | 7.45 | 7.53 | 7.53 | 947,000 |
| Dec 4, 2024 | 7.32 | 7.99 | 7.32 | 7.65 | 7.65 | 1,156,500 |
| Dec 3, 2024 | 7.23 | 7.57 | 7.23 | 7.39 | 7.39 | 1,086,800 |
| Dec 2, 2024 | 7.39 | 7.41 | 7.14 | 7.27 | 7.27 | 600,000 |
| Nov 29, 2024 | 7.45 | 7.60 | 7.33 | 7.37 | 7.37 | 590,000 |
| Nov 27, 2024 | 7.50 | 7.59 | 7.27 | 7.41 | 7.41 | 1,137,000 |
| Nov 26, 2024 | 7.15 | 7.62 | 7.10 | 7.40 | 7.40 | 2,374,000 |
| Nov 25, 2024 | 6.98 | 7.22 | 6.88 | 7.19 | 7.19 | 1,082,200 |
| Nov 22, 2024 | 6.94 | 7.01 | 6.71 | 6.83 | 6.83 | 716,900 |
| Nov 21, 2024 | 6.46 | 7.11 | 6.36 | 6.94 | 6.94 | 869,500 |
| Nov 20, 2024 | 6.00 | 6.39 | 5.97 | 6.37 | 6.37 | 1,001,600 |
| Nov 19, 2024 | 5.91 | 6.13 | 5.90 | 6.04 | 6.04 | 599,800 |
| Nov 18, 2024 | 6.08 | 6.10 | 5.89 | 5.97 | 5.97 | 1,682,000 |
| Nov 15, 2024 | 6.21 | 6.24 | 6.02 | 6.05 | 6.05 | 1,279,500 |
| Nov 14, 2024 | 6.40 | 6.47 | 6.14 | 6.18 | 6.18 | 651,800 |
| Nov 13, 2024 | 6.38 | 6.65 | 6.38 | 6.40 | 6.40 | 1,085,800 |
| Nov 12, 2024 | 6.40 | 6.83 | 6.35 | 6.46 | 6.46 | 1,037,200 |
| Nov 11, 2024 | 6.25 | 6.57 | 6.19 | 6.48 | 6.48 | 884,900 |
| Nov 8, 2024 | 6.29 | 6.39 | 6.19 | 6.23 | 6.23 | 1,139,200 |
| Nov 7, 2024 | 6.04 | 6.93 | 5.94 | 6.27 | 6.27 | 2,796,100 |
| Nov 6, 2024 | 5.55 | 5.88 | 5.49 | 5.69 | 5.69 | 1,476,300 |
| Nov 5, 2024 | 5.15 | 5.31 | 5.13 | 5.28 | 5.28 | 648,600 |
| Nov 4, 2024 | 5.24 | 5.33 | 5.13 | 5.14 | 5.14 | 728,100 |
| Nov 1, 2024 | 5.24 | 5.37 | 5.22 | 5.26 | 5.26 | 631,600 |
| Oct 31, 2024 | 5.38 | 5.47 | 5.22 | 5.24 | 5.24 | 618,800 |
| Oct 30, 2024 | 5.43 | 5.61 | 5.37 | 5.40 | 5.40 | 476,700 |
| Oct 29, 2024 | 5.39 | 5.56 | 5.37 | 5.44 | 5.44 | 366,100 |
| Oct 28, 2024 | 5.29 | 5.43 | 5.27 | 5.42 | 5.42 | 804,200 |
| Oct 25, 2024 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | 591,500 |
| Oct 24, 2024 | 5.40 | 5.47 | 5.31 | 5.32 | 5.32 | 690,700 |
| Oct 23, 2024 | 5.58 | 5.58 | 5.35 | 5.40 | 5.40 | 1,197,600 |
| Oct 22, 2024 | 5.72 | 5.75 | 5.56 | 5.56 | 5.56 | 376,600 |
| Oct 21, 2024 | 5.83 | 5.88 | 5.72 | 5.73 | 5.73 | 505,100 |
| Oct 18, 2024 | 5.78 | 5.86 | 5.66 | 5.82 | 5.82 | 433,900 |
| Oct 17, 2024 | 5.82 | 5.84 | 5.63 | 5.74 | 5.74 | 494,200 |
| Oct 16, 2024 | 6.07 | 6.10 | 5.83 | 5.85 | 5.85 | 544,300 |
| Oct 15, 2024 | 5.62 | 6.09 | 5.55 | 6.04 | 6.04 | 882,400 |
| Oct 14, 2024 | 5.69 | 5.71 | 5.58 | 5.62 | 5.62 | 444,400 |
| Oct 11, 2024 | 5.61 | 5.76 | 5.61 | 5.67 | 5.67 | 463,600 |
| Oct 10, 2024 | 5.51 | 5.67 | 5.51 | 5.61 | 5.61 | 601,000 |
| Oct 9, 2024 | 5.43 | 5.76 | 5.40 | 5.61 | 5.61 | 649,700 |
| Oct 8, 2024 | 5.56 | 5.68 | 5.43 | 5.45 | 5.45 | 1,374,500 |
| Oct 7, 2024 | 5.83 | 5.87 | 5.53 | 5.56 | 5.56 | 1,288,400 |
| Oct 4, 2024 | 5.71 | 5.89 | 5.56 | 5.84 | 5.84 | 1,008,000 |
| Oct 3, 2024 | 5.56 | 5.76 | 5.56 | 5.62 | 5.62 | 1,906,900 |
| Oct 2, 2024 | 5.68 | 5.78 | 5.66 | 5.67 | 5.67 | 391,000 |
| Oct 1, 2024 | 5.82 | 5.88 | 5.66 | 5.71 | 5.71 | 663,900 |
| Sep 30, 2024 | 6.06 | 6.24 | 5.81 | 5.85 | 5.85 | 1,240,500 |
| Sep 27, 2024 | 5.98 | 6.14 | 5.95 | 6.08 | 6.08 | 3,546,000 |
| Sep 26, 2024 | 5.85 | 5.94 | 5.75 | 5.90 | 5.90 | 1,055,800 |
| Sep 25, 2024 | 5.82 | 5.84 | 5.66 | 5.72 | 5.72 | 1,239,100 |
| Sep 24, 2024 | 5.92 | 5.93 | 5.78 | 5.85 | 5.85 | 1,239,100 |
| Sep 23, 2024 | 6.10 | 6.10 | 5.79 | 5.85 | 5.85 | 2,321,400 |
| Sep 20, 2024 | 6.24 | 6.24 | 5.99 | 6.05 | 6.05 | 5,495,300 |
| Sep 19, 2024 | 6.32 | 6.41 | 6.18 | 6.23 | 6.23 | 1,783,900 |
| Sep 18, 2024 | 6.11 | 6.36 | 6.01 | 6.11 | 6.11 | 898,000 |
| Sep 17, 2024 | 5.80 | 6.14 | 5.80 | 6.11 | 6.11 | 757,800 |
| Sep 16, 2024 | 5.82 | 5.83 | 5.61 | 5.75 | 5.75 | 730,500 |
| Sep 13, 2024 | 5.64 | 5.96 | 5.64 | 5.82 | 5.82 | 889,000 |
| Sep 12, 2024 | 5.73 | 5.76 | 5.60 | 5.61 | 5.61 | 779,100 |
| Sep 11, 2024 | 5.70 | 5.76 | 5.55 | 5.68 | 5.68 | 1,193,900 |
| Sep 10, 2024 | 5.86 | 5.86 | 5.70 | 5.73 | 5.73 | 908,800 |
| Sep 9, 2024 | 5.86 | 5.95 | 5.80 | 5.83 | 5.83 | 900,800 |
| Sep 6, 2024 | 5.81 | 6.00 | 5.75 | 5.86 | 5.86 | 993,300 |
| Sep 5, 2024 | 5.85 | 5.94 | 5.78 | 5.83 | 5.83 | 1,061,200 |
| Sep 4, 2024 | 5.76 | 5.93 | 5.73 | 5.84 | 5.84 | 726,500 |
| Sep 3, 2024 | 5.82 | 5.91 | 5.78 | 5.79 | 5.79 | 430,500 |
| Aug 30, 2024 | 5.95 | 6.02 | 5.77 | 5.86 | 5.86 | 616,500 |
| Aug 29, 2024 | 5.81 | 6.05 | 5.81 | 5.88 | 5.88 | 579,200 |
| Aug 28, 2024 | 5.83 | 5.97 | 5.74 | 5.79 | 5.79 | 836,400 |
| Aug 27, 2024 | 6.04 | 6.04 | 5.86 | 5.88 | 5.88 | 334,700 |
| Aug 26, 2024 | 5.88 | 6.07 | 5.81 | 6.05 | 6.05 | 497,400 |
| Aug 23, 2024 | 5.79 | 5.92 | 5.71 | 5.81 | 5.81 | 538,700 |
| Aug 22, 2024 | 5.90 | 5.97 | 5.65 | 5.68 | 5.68 | 1,421,500 |
| Aug 21, 2024 | 5.94 | 5.94 | 5.82 | 5.93 | 5.93 | 335,800 |
| Aug 20, 2024 | 6.02 | 6.02 | 5.81 | 5.88 | 5.88 | 435,500 |
| Aug 19, 2024 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | 470,700 |
| Aug 16, 2024 | 5.88 | 6.07 | 5.88 | 5.96 | 5.96 | 1,310,400 |
| Aug 15, 2024 | 5.70 | 6.13 | 5.63 | 5.88 | 5.88 | 960,700 |
| Aug 14, 2024 | 5.60 | 5.62 | 5.35 | 5.50 | 5.50 | 913,400 |
| Aug 13, 2024 | 5.62 | 5.68 | 5.54 | 5.58 | 5.58 | 964,100 |
| Aug 12, 2024 | 5.46 | 5.61 | 5.37 | 5.51 | 5.51 | 1,123,200 |
| Aug 9, 2024 | 5.69 | 5.76 | 5.44 | 5.45 | 5.45 | 1,132,700 |
| Aug 8, 2024 | 5.71 | 5.85 | 5.60 | 5.69 | 5.69 | 980,700 |
| Aug 7, 2024 | 6.01 | 6.05 | 5.59 | 5.61 | 5.61 | 953,500 |
| Aug 6, 2024 | 5.90 | 6.03 | 5.77 | 5.88 | 5.88 | 710,900 |
| Aug 5, 2024 | 5.70 | 6.15 | 5.50 | 5.93 | 5.93 | 743,700 |
| Aug 2, 2024 | 6.52 | 6.68 | 6.16 | 6.17 | 6.17 | 1,112,100 |
| Aug 1, 2024 | 8.05 | 8.20 | 6.83 | 6.84 | 6.84 | 1,259,500 |
| Jul 31, 2024 | 8.16 | 8.27 | 7.88 | 8.10 | 8.10 | 870,000 |
| Jul 30, 2024 | 8.16 | 8.26 | 7.98 | 8.14 | 8.14 | 458,700 |
| Jul 29, 2024 | 8.36 | 8.38 | 8.04 | 8.12 | 8.12 | 311,800 |
| Jul 26, 2024 | 8.50 | 8.50 | 8.23 | 8.35 | 8.35 | 422,100 |
| Jul 25, 2024 | 8.07 | 8.48 | 8.01 | 8.30 | 8.30 | 486,200 |
| Jul 24, 2024 | 8.16 | 8.36 | 8.05 | 8.07 | 8.07 | 362,600 |
| Jul 23, 2024 | 8.00 | 8.36 | 8.00 | 8.29 | 8.29 | 400,600 |
| Jul 22, 2024 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | 413,200 |
| Jul 19, 2024 | 8.08 | 8.11 | 7.91 | 7.95 | 7.95 | 339,600 |
| Jul 18, 2024 | 8.26 | 8.46 | 8.02 | 8.08 | 8.08 | 495,800 |
| Jul 17, 2024 | 8.27 | 8.43 | 8.14 | 8.32 | 8.32 | 712,600 |
| Jul 16, 2024 | 8.19 | 8.49 | 8.14 | 8.40 | 8.40 | 941,300 |
| Jul 15, 2024 | 7.80 | 8.19 | 7.73 | 8.08 | 8.08 | 1,279,000 |
| Jul 12, 2024 | 7.75 | 7.78 | 7.64 | 7.74 | 7.74 | 428,900 |
| Jul 11, 2024 | 7.56 | 7.69 | 7.45 | 7.64 | 7.64 | 500,300 |
| Jul 10, 2024 | 7.82 | 7.82 | 7.28 | 7.32 | 7.32 | 664,000 |
| Jul 9, 2024 | 7.89 | 7.91 | 7.76 | 7.77 | 7.77 | 418,400 |
| Jul 8, 2024 | 7.90 | 7.93 | 7.80 | 7.91 | 7.91 | 645,600 |
| Jul 5, 2024 | 7.83 | 7.95 | 7.77 | 7.86 | 7.86 | 308,600 |
| Jul 3, 2024 | 7.81 | 7.95 | 7.80 | 7.89 | 7.89 | 176,600 |
| Jul 2, 2024 | 7.98 | 8.02 | 7.72 | 7.81 | 7.81 | 389,200 |
| Jul 1, 2024 | 8.04 | 8.14 | 7.93 | 7.97 | 7.97 | 585,000 |
| Jun 28, 2024 | 7.81 | 8.18 | 7.76 | 8.06 | 8.06 | 1,186,900 |
| Jun 27, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 368,800 |
| Jun 26, 2024 | 7.50 | 7.66 | 7.50 | 7.60 | 7.60 | 434,900 |
| Jun 25, 2024 | 7.44 | 7.59 | 7.38 | 7.56 | 7.56 | 699,200 |
| Jun 24, 2024 | 7.42 | 7.59 | 7.30 | 7.46 | 7.46 | 349,900 |
| Jun 21, 2024 | 7.34 | 7.43 | 7.32 | 7.40 | 7.40 | 829,100 |
| Jun 20, 2024 | 7.30 | 7.42 | 7.28 | 7.33 | 7.33 | 529,600 |
| Jun 18, 2024 | 7.84 | 7.90 | 7.39 | 7.43 | 7.43 | 929,500 |
| Jun 17, 2024 | 8.03 | 8.03 | 7.78 | 7.85 | 7.85 | 340,400 |
| Jun 14, 2024 | 7.83 | 8.08 | 7.82 | 8.07 | 8.07 | 368,300 |
| Jun 13, 2024 | 8.15 | 8.17 | 7.84 | 7.95 | 7.95 | 397,800 |
| Jun 12, 2024 | 8.43 | 8.43 | 8.15 | 8.16 | 8.16 | 438,900 |
| Jun 11, 2024 | 8.05 | 8.13 | 8.01 | 8.07 | 8.07 | 398,200 |
| Jun 10, 2024 | 7.92 | 8.15 | 7.91 | 8.14 | 8.14 | 1,172,000 |
| Jun 7, 2024 | 7.94 | 8.10 | 7.85 | 8.00 | 8.00 | 444,400 |
| Jun 6, 2024 | 8.37 | 8.43 | 8.00 | 8.08 | 8.08 | 675,600 |
| Jun 5, 2024 | 8.50 | 8.60 | 8.36 | 8.44 | 8.44 | 428,500 |
| Jun 4, 2024 | 8.31 | 8.50 | 8.31 | 8.48 | 8.48 | 632,500 |
| Jun 3, 2024 | 8.39 | 8.51 | 8.25 | 8.38 | 8.38 | 567,100 |
| May 31, 2024 | 8.33 | 8.39 | 8.15 | 8.24 | 8.24 | 887,300 |
| May 30, 2024 | 8.22 | 8.34 | 8.14 | 8.26 | 8.26 | 1,076,300 |
| May 29, 2024 | 8.00 | 8.32 | 7.95 | 8.23 | 8.23 | 1,138,600 |
| May 28, 2024 | 8.32 | 8.55 | 8.05 | 8.14 | 8.14 | 1,705,300 |
| May 24, 2024 | 8.01 | 8.31 | 7.89 | 8.26 | 8.26 | 1,099,700 |
| May 23, 2024 | 7.97 | 8.05 | 7.81 | 7.95 | 7.95 | 774,400 |
| May 22, 2024 | 7.84 | 7.93 | 7.78 | 7.91 | 7.91 | 396,900 |
| May 21, 2024 | 7.92 | 7.98 | 7.81 | 7.91 | 7.91 | 367,100 |
| May 20, 2024 | 7.86 | 8.15 | 7.84 | 8.00 | 8.00 | 454,200 |
| May 17, 2024 | 7.89 | 7.91 | 7.80 | 7.90 | 7.90 | 713,100 |
| May 16, 2024 | 7.76 | 7.99 | 7.71 | 7.91 | 7.91 | 685,000 |
| May 15, 2024 | 7.98 | 8.01 | 7.63 | 7.80 | 7.80 | 1,059,500 |
| May 14, 2024 | 7.82 | 8.07 | 7.82 | 7.86 | 7.86 | 581,300 |
| May 13, 2024 | 7.68 | 7.78 | 7.62 | 7.70 | 7.70 | 835,500 |
| May 10, 2024 | 7.61 | 7.70 | 7.31 | 7.59 | 7.59 | 933,900 |
| May 9, 2024 | 7.15 | 8.10 | 7.05 | 7.53 | 7.53 | 2,764,500 |
| May 8, 2024 | 7.15 | 7.19 | 6.37 | 6.69 | 6.69 | 3,888,700 |
| May 7, 2024 | 6.24 | 6.94 | 6.00 | 6.94 | 6.94 | 1,482,200 |
| May 6, 2024 | 5.98 | 6.25 | 5.98 | 6.25 | 6.25 | 719,200 |
| May 3, 2024 | 6.17 | 6.18 | 5.91 | 5.97 | 5.97 | 514,700 |
| May 2, 2024 | 5.91 | 6.00 | 5.75 | 5.99 | 5.99 | 580,400 |
| May 1, 2024 | 5.73 | 6.05 | 5.67 | 5.83 | 5.83 | 555,600 |
| Apr 30, 2024 | 5.76 | 5.87 | 5.66 | 5.66 | 5.66 | 695,000 |
| Apr 29, 2024 | 6.00 | 6.12 | 5.80 | 5.83 | 5.83 | 484,400 |
| Apr 26, 2024 | 5.80 | 5.92 | 5.75 | 5.90 | 5.90 | 551,700 |
| Apr 25, 2024 | 5.70 | 5.78 | 5.62 | 5.71 | 5.71 | 609,300 |
| Apr 24, 2024 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | 532,300 |
| Apr 23, 2024 | 5.76 | 5.99 | 5.75 | 5.80 | 5.80 | 706,400 |
| Apr 22, 2024 | 5.93 | 5.93 | 5.72 | 5.76 | 5.76 | 665,600 |
| Apr 19, 2024 | 5.91 | 5.99 | 5.82 | 5.89 | 5.89 | 538,000 |
| Apr 18, 2024 | 5.85 | 6.06 | 5.81 | 5.94 | 5.94 | 765,500 |
| Apr 17, 2024 | 5.93 | 5.98 | 5.84 | 5.85 | 5.85 | 698,600 |
| Apr 16, 2024 | 5.92 | 6.02 | 5.81 | 5.89 | 5.89 | 808,900 |
| Apr 15, 2024 | 6.17 | 6.20 | 5.95 | 5.98 | 5.98 | 1,095,600 |
| Apr 12, 2024 | 6.33 | 6.38 | 6.13 | 6.21 | 6.21 | 853,700 |
| Apr 11, 2024 | 6.36 | 6.50 | 6.31 | 6.43 | 6.43 | 501,100 |
| Apr 10, 2024 | 6.42 | 6.42 | 6.16 | 6.28 | 6.28 | 2,427,000 |
| Apr 9, 2024 | 6.52 | 6.69 | 6.52 | 6.60 | 6.60 | 376,800 |
| Apr 8, 2024 | 6.50 | 6.54 | 6.44 | 6.52 | 6.52 | 811,300 |
| Apr 5, 2024 | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | 394,400 |
| Apr 4, 2024 | 6.75 | 6.80 | 6.57 | 6.58 | 6.58 | 503,700 |
| Apr 3, 2024 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 653,100 |
| Apr 2, 2024 | 6.70 | 6.76 | 6.64 | 6.69 | 6.69 | 517,400 |
| Apr 1, 2024 | 6.90 | 6.94 | 6.78 | 6.85 | 6.85 | 529,000 |
| Mar 28, 2024 | 6.91 | 7.11 | 6.87 | 6.89 | 6.89 | 679,100 |
| Mar 27, 2024 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | 604,300 |
| Mar 26, 2024 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | 658,000 |
| Mar 25, 2024 | 6.81 | 7.09 | 6.79 | 6.92 | 6.92 | 1,028,200 |
| Mar 22, 2024 | 7.39 | 7.41 | 7.14 | 7.28 | 7.28 | 482,500 |
| Mar 21, 2024 | 7.56 | 7.67 | 7.43 | 7.45 | 7.45 | 360,000 |
| Mar 20, 2024 | 7.33 | 7.55 | 7.25 | 7.50 | 7.50 | 408,700 |
| Mar 19, 2024 | 7.12 | 7.39 | 7.09 | 7.36 | 7.36 | 1,157,100 |
| Mar 18, 2024 | 7.11 | 7.25 | 6.97 | 7.21 | 7.21 | 519,900 |
| Mar 15, 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 7.11 | 950,200 |
| Mar 14, 2024 | 7.40 | 7.41 | 7.14 | 7.19 | 7.19 | 884,200 |
| Mar 13, 2024 | 7.42 | 7.61 | 7.40 | 7.42 | 7.42 | 466,800 |
| Mar 12, 2024 | 7.52 | 7.61 | 7.36 | 7.47 | 7.47 | 412,500 |
| Mar 11, 2024 | 7.52 | 7.64 | 7.45 | 7.50 | 7.50 | 675,600 |
| Mar 8, 2024 | 7.65 | 7.84 | 7.53 | 7.55 | 7.55 | 458,600 |
| Mar 7, 2024 | 7.38 | 7.67 | 7.37 | 7.56 | 7.56 | 557,400 |
| Mar 6, 2024 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | 757,200 |
| Mar 5, 2024 | 7.55 | 7.57 | 7.19 | 7.25 | 7.25 | 917,700 |
| Mar 4, 2024 | 7.82 | 7.82 | 7.52 | 7.68 | 7.68 | 569,400 |
| Mar 1, 2024 | 7.79 | 7.85 | 7.64 | 7.81 | 7.81 | 521,400 |
| Feb 29, 2024 | 7.79 | 7.83 | 7.67 | 7.75 | 7.75 | 676,700 |
| Feb 28, 2024 | 7.77 | 7.90 | 7.65 | 7.70 | 7.70 | 626,900 |
| Feb 27, 2024 | 7.97 | 7.99 | 7.73 | 7.86 | 7.86 | 821,400 |
| Feb 26, 2024 | 7.80 | 7.97 | 7.74 | 7.90 | 7.90 | 883,800 |
| Feb 23, 2024 | 8.17 | 8.29 | 7.69 | 7.85 | 7.85 | 1,115,900 |
| Feb 22, 2024 | 8.86 | 8.93 | 7.90 | 8.25 | 8.25 | 2,007,400 |
| Feb 21, 2024 | 8.20 | 8.47 | 8.15 | 8.25 | 8.25 | 818,100 |
| Feb 20, 2024 | 8.44 | 8.57 | 8.26 | 8.36 | 8.36 | 653,200 |
| Feb 16, 2024 | 8.79 | 8.85 | 8.64 | 8.65 | 8.65 | 1,297,900 |
| Feb 15, 2024 | 8.70 | 8.94 | 8.65 | 8.92 | 8.92 | 644,500 |
| Feb 14, 2024 | 8.31 | 8.63 | 8.25 | 8.59 | 8.59 | 703,700 |
| Feb 13, 2024 | 8.25 | 8.45 | 8.07 | 8.14 | 8.14 | 655,400 |
| Feb 12, 2024 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 612,800 |
| Feb 9, 2024 | 8.55 | 8.74 | 8.52 | 8.65 | 8.65 | 487,900 |
| Feb 8, 2024 | 8.23 | 8.49 | 8.17 | 8.46 | 8.46 | 469,000 |
| Feb 7, 2024 | 8.30 | 8.30 | 8.07 | 8.20 | 8.20 | 391,500 |
| Feb 6, 2024 | 8.01 | 8.45 | 8.00 | 8.25 | 8.25 | 538,900 |
| Feb 5, 2024 | 7.90 | 8.07 | 7.57 | 7.98 | 7.98 | 1,171,400 |
| Feb 2, 2024 | 8.13 | 8.43 | 8.05 | 8.35 | 8.35 | 585,300 |
| Feb 1, 2024 | 8.28 | 8.34 | 8.09 | 8.18 | 8.18 | 381,400 |
| Jan 31, 2024 | 8.56 | 8.56 | 8.15 | 8.18 | 8.18 | 533,400 |
| Jan 30, 2024 | 8.80 | 8.86 | 8.58 | 8.65 | 8.65 | 505,300 |
| Jan 29, 2024 | 8.34 | 8.72 | 8.25 | 8.69 | 8.69 | 373,300 |
| Jan 26, 2024 | 8.36 | 8.47 | 8.22 | 8.25 | 8.25 | 346,100 |
| Jan 25, 2024 | 8.42 | 8.42 | 8.25 | 8.35 | 8.35 | 269,200 |
| Jan 24, 2024 | 8.69 | 8.69 | 8.25 | 8.27 | 8.27 | 386,900 |
| Jan 23, 2024 | 8.58 | 8.65 | 8.43 | 8.52 | 8.52 | 327,000 |
| Jan 22, 2024 | 8.34 | 8.77 | 8.32 | 8.44 | 8.44 | 477,700 |
| Jan 19, 2024 | 8.15 | 8.27 | 7.96 | 8.26 | 8.26 | 481,000 |
| Jan 18, 2024 | 8.27 | 8.28 | 7.99 | 8.10 | 8.10 | 542,000 |
| Jan 17, 2024 | 8.06 | 8.23 | 7.90 | 8.22 | 8.22 | 526,600 |
| Jan 16, 2024 | 8.30 | 8.31 | 8.14 | 8.24 | 8.24 | 459,300 |
| Jan 12, 2024 | 8.66 | 8.80 | 8.40 | 8.40 | 8.40 | 371,700 |
| Jan 11, 2024 | 8.64 | 8.68 | 8.40 | 8.64 | 8.64 | 347,100 |
Related Tickers
FROG JFrog Ltd.
31.93
+1.66%
FSLY Fastly, Inc.
8.98
-4.67%
NCNO nCino, Inc.
32.54
-2.89%
ZI ZoomInfo Technologies Inc.
9.43
-1.87%
BILL BILL Holdings, Inc.
83.20
+0.86%
PD PagerDuty, Inc.
17.61
-0.56%
SPT Sprout Social, Inc.
30.50
-3.72%
OLO Olo Inc.
7.25
-4.73%
ASAN Asana, Inc.
19.23
-2.14%
CWAN Clearwater Analytics Holdings, Inc.
27.03
-0.84%