Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.6200
-0.1800
(-3.75%)
At close: February 21 at 4:00:02 PM EST
4.6200
0.00
(0.00%)
After hours: February 21 at 5:29:10 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.8900 | 4.8900 | 4.5950 | 4.6200 | 4.6200 | 494,600 |
| Feb 20, 2025 | 4.8800 | 4.8900 | 4.7100 | 4.8000 | 4.8000 | 436,300 |
| Feb 19, 2025 | 4.9800 | 4.9980 | 4.8000 | 4.9200 | 4.9200 | 489,300 |
| Feb 18, 2025 | 5.0100 | 5.0700 | 4.9200 | 5.0200 | 5.0200 | 409,200 |
| Feb 14, 2025 | 5.2000 | 5.2150 | 5.0200 | 5.0200 | 5.0200 | 378,200 |
| Feb 13, 2025 | 5.2200 | 5.2750 | 5.0650 | 5.1600 | 5.1600 | 440,800 |
| Feb 12, 2025 | 5.1200 | 5.2000 | 5.0700 | 5.1900 | 5.1900 | 495,000 |
| Feb 11, 2025 | 5.1900 | 5.3700 | 5.1800 | 5.2400 | 5.2400 | 488,200 |
| Feb 10, 2025 | 5.1200 | 5.3050 | 5.1200 | 5.2300 | 5.2300 | 364,100 |
| Feb 7, 2025 | 5.1200 | 5.1850 | 5.0050 | 5.0600 | 5.0600 | 483,500 |
| Feb 6, 2025 | 5.4400 | 5.4400 | 5.0950 | 5.1200 | 5.1200 | 528,700 |
| Feb 5, 2025 | 5.2100 | 5.4300 | 5.1050 | 5.4200 | 5.4200 | 1,031,600 |
| Feb 4, 2025 | 4.9100 | 5.2100 | 4.8600 | 5.2000 | 5.2000 | 691,500 |
| Feb 3, 2025 | 4.9000 | 5.0000 | 4.6950 | 4.7800 | 4.7800 | 759,400 |
| Jan 31, 2025 | 5.2600 | 5.3200 | 5.0900 | 5.0900 | 5.0900 | 2,834,000 |
| Jan 30, 2025 | 5.2400 | 5.4000 | 5.2050 | 5.2900 | 5.2900 | 677,700 |
| Jan 29, 2025 | 5.0700 | 5.2350 | 5.0700 | 5.1900 | 5.1900 | 639,400 |
| Jan 28, 2025 | 5.0500 | 5.1800 | 5.0300 | 5.0800 | 5.0800 | 645,700 |
| Jan 27, 2025 | 5.2300 | 5.2700 | 5.0150 | 5.0500 | 5.0500 | 856,700 |
| Jan 24, 2025 | 5.4100 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 534,800 |
| Jan 23, 2025 | 5.0800 | 5.3700 | 5.0700 | 5.3700 | 5.3700 | 1,036,400 |
| Jan 22, 2025 | 4.9900 | 5.3300 | 4.9500 | 5.0600 | 5.0600 | 3,570,300 |
| Jan 21, 2025 | 4.8300 | 5.0700 | 4.7300 | 5.0200 | 5.0200 | 1,025,700 |
| Jan 17, 2025 | 4.7100 | 4.9300 | 4.6900 | 4.7600 | 4.7600 | 526,700 |
| Jan 16, 2025 | 4.6300 | 4.6650 | 4.5500 | 4.6300 | 4.6300 | 491,500 |
| Jan 15, 2025 | 4.6700 | 4.7000 | 4.5600 | 4.6600 | 4.6600 | 637,700 |
| Jan 14, 2025 | 4.5800 | 4.7500 | 4.4750 | 4.4800 | 4.4800 | 1,599,400 |
| Jan 13, 2025 | 4.4600 | 4.5200 | 4.4250 | 4.5000 | 4.5000 | 319,700 |
| Jan 10, 2025 | 4.3700 | 4.5600 | 4.3700 | 4.5000 | 4.5000 | 674,800 |
| Jan 8, 2025 | 4.5400 | 4.5700 | 4.4500 | 4.5000 | 4.5000 | 1,051,900 |
| Jan 7, 2025 | 4.9200 | 4.9500 | 4.5600 | 4.6100 | 4.6100 | 614,400 |
| Jan 6, 2025 | 4.8600 | 5.0200 | 4.8250 | 4.9000 | 4.9000 | 491,300 |
| Jan 3, 2025 | 4.8900 | 4.9450 | 4.8100 | 4.8700 | 4.8700 | 586,500 |
| Jan 2, 2025 | 4.9300 | 4.9550 | 4.8100 | 4.8400 | 4.8400 | 509,100 |
| Dec 31, 2024 | 4.8300 | 4.9200 | 4.8000 | 4.8100 | 4.8100 | 327,300 |
| Dec 30, 2024 | 4.6900 | 4.8950 | 4.6250 | 4.8100 | 4.8100 | 743,000 |
| Dec 27, 2024 | 4.8600 | 4.9400 | 4.7100 | 4.7200 | 4.7200 | 460,600 |
| Dec 26, 2024 | 4.7700 | 4.9100 | 4.7200 | 4.8900 | 4.8900 | 240,700 |
| Dec 24, 2024 | 4.7600 | 4.8400 | 4.6920 | 4.8200 | 4.8200 | 121,200 |
| Dec 23, 2024 | 4.8900 | 4.8900 | 4.5850 | 4.7500 | 4.7500 | 624,700 |
| Dec 20, 2024 | 4.8600 | 5.1450 | 4.8500 | 4.9300 | 4.9300 | 1,544,300 |
| Dec 19, 2024 | 4.8800 | 4.9500 | 4.7200 | 4.9000 | 4.9000 | 751,000 |
| Dec 18, 2024 | 5.0800 | 5.1800 | 4.7750 | 4.8100 | 4.8100 | 733,200 |
| Dec 17, 2024 | 5.1800 | 5.1800 | 4.9800 | 5.0800 | 5.0800 | 590,000 |
| Dec 16, 2024 | 5.2200 | 5.4350 | 5.1950 | 5.2400 | 5.2400 | 856,600 |
| Dec 13, 2024 | 5.1500 | 5.2340 | 5.0600 | 5.1900 | 5.1900 | 1,031,900 |
| Dec 12, 2024 | 5.2200 | 5.2600 | 5.1150 | 5.1800 | 5.1800 | 415,600 |
| Dec 11, 2024 | 5.3700 | 5.3900 | 5.2300 | 5.2500 | 5.2500 | 607,700 |
| Dec 10, 2024 | 5.5200 | 5.5400 | 5.2800 | 5.3000 | 5.3000 | 738,400 |
| Dec 9, 2024 | 5.7800 | 5.8300 | 5.5700 | 5.5700 | 5.5700 | 396,700 |
| Dec 6, 2024 | 5.8000 | 5.8150 | 5.5520 | 5.6900 | 5.6900 | 407,600 |
| Dec 5, 2024 | 5.7200 | 5.8770 | 5.6500 | 5.7600 | 5.7600 | 550,200 |
| Dec 4, 2024 | 5.7900 | 5.8100 | 5.6450 | 5.7300 | 5.7300 | 434,400 |
| Dec 3, 2024 | 5.7900 | 5.8650 | 5.6400 | 5.8000 | 5.8000 | 455,800 |
| Dec 2, 2024 | 5.9300 | 5.9900 | 5.7100 | 5.7900 | 5.7900 | 513,500 |
| Nov 29, 2024 | 6.1100 | 6.1100 | 5.9600 | 5.9800 | 5.9800 | 516,700 |
| Nov 27, 2024 | 5.8300 | 6.0500 | 5.7500 | 6.0000 | 6.0000 | 497,400 |
| Nov 26, 2024 | 5.8000 | 5.8800 | 5.7100 | 5.8000 | 5.8000 | 600,200 |
| Nov 25, 2024 | 5.8200 | 6.0400 | 5.7950 | 5.8800 | 5.8800 | 1,134,300 |
| Nov 22, 2024 | 5.2600 | 5.7950 | 5.2100 | 5.7200 | 5.7200 | 1,324,300 |
| Nov 21, 2024 | 5.1900 | 5.3350 | 5.1500 | 5.2500 | 5.2500 | 534,000 |
| Nov 20, 2024 | 5.0300 | 5.1850 | 5.0000 | 5.1800 | 5.1800 | 361,800 |
| Nov 19, 2024 | 4.9600 | 5.0800 | 4.9600 | 5.0600 | 5.0600 | 296,300 |
| Nov 18, 2024 | 5.1200 | 5.2000 | 4.9900 | 5.0500 | 5.0500 | 491,000 |
| Nov 15, 2024 | 5.1600 | 5.1600 | 4.9700 | 5.0900 | 5.0900 | 393,900 |
| Nov 14, 2024 | 5.0600 | 5.1100 | 4.9800 | 5.1000 | 5.1000 | 962,000 |
| Nov 13, 2024 | 4.9900 | 5.1200 | 4.9550 | 5.0000 | 5.0000 | 543,400 |
| Nov 12, 2024 | 5.0900 | 5.1950 | 4.9180 | 4.9900 | 4.9900 | 687,400 |
| Nov 11, 2024 | 5.1200 | 5.1600 | 4.9950 | 5.1400 | 5.1400 | 449,200 |
| Nov 8, 2024 | 5.0000 | 5.0650 | 4.8750 | 5.0200 | 5.0200 | 641,700 |
| Nov 7, 2024 | 5.0200 | 5.1050 | 4.9100 | 5.0100 | 5.0100 | 761,500 |
| Nov 6, 2024 | 4.5500 | 5.0800 | 4.5100 | 5.0000 | 5.0000 | 1,793,400 |
| Nov 5, 2024 | 4.0600 | 4.3800 | 4.0600 | 4.3500 | 4.3500 | 435,500 |
| Nov 4, 2024 | 4.0200 | 4.2250 | 4.0200 | 4.1100 | 4.1100 | 486,100 |
| Nov 1, 2024 | 4.0900 | 4.1950 | 4.0000 | 4.0300 | 4.0300 | 538,400 |
| Oct 31, 2024 | 3.9500 | 4.1850 | 3.6400 | 4.0900 | 4.0900 | 1,183,000 |
| Oct 30, 2024 | 3.6000 | 4.0550 | 3.5500 | 3.9700 | 3.9700 | 1,305,900 |
| Oct 29, 2024 | 3.5500 | 3.6900 | 3.5100 | 3.6300 | 3.6300 | 519,400 |
| Oct 28, 2024 | 3.2500 | 3.5600 | 3.2200 | 3.5600 | 3.5600 | 421,000 |
| Oct 25, 2024 | 3.2200 | 3.2700 | 3.1900 | 3.2400 | 3.2400 | 290,300 |
| Oct 24, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2000 | 3.2000 | 372,800 |
| Oct 23, 2024 | 3.2900 | 3.3300 | 3.2350 | 3.2500 | 3.2500 | 315,400 |
| Oct 22, 2024 | 3.2400 | 3.3500 | 3.2000 | 3.3000 | 3.3000 | 324,100 |
| Oct 21, 2024 | 3.3800 | 3.4150 | 3.2600 | 3.2800 | 3.2800 | 281,900 |
| Oct 18, 2024 | 3.4000 | 3.4550 | 3.3350 | 3.3700 | 3.3700 | 348,900 |
| Oct 17, 2024 | 3.3400 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 552,200 |
| Oct 16, 2024 | 3.3900 | 3.4500 | 3.2950 | 3.3400 | 3.3400 | 466,200 |
| Oct 15, 2024 | 3.3700 | 3.4900 | 3.3500 | 3.3700 | 3.3700 | 865,600 |
| Oct 14, 2024 | 3.4100 | 3.4750 | 3.3700 | 3.4000 | 3.4000 | 416,100 |
| Oct 11, 2024 | 3.1400 | 3.4200 | 3.1300 | 3.4200 | 3.4200 | 667,000 |
| Oct 10, 2024 | 3.0600 | 3.1750 | 3.0300 | 3.1500 | 3.1500 | 364,500 |
| Oct 9, 2024 | 3.1300 | 3.1500 | 3.0350 | 3.1100 | 3.1100 | 450,400 |
| Oct 8, 2024 | 3.2000 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 662,800 |
| Oct 7, 2024 | 3.3300 | 3.3660 | 3.2100 | 3.2200 | 3.2200 | 933,500 |
| Oct 4, 2024 | 3.4000 | 3.4500 | 3.3100 | 3.3500 | 3.3500 | 672,100 |
| Oct 3, 2024 | 3.3400 | 3.4000 | 3.2800 | 3.3300 | 3.3300 | 466,100 |
| Oct 2, 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3700 | 3.3700 | 426,600 |
| Oct 1, 2024 | 3.4600 | 3.4600 | 3.2900 | 3.2900 | 3.2900 | 499,100 |
| Sep 30, 2024 | 3.5600 | 3.6300 | 3.4200 | 3.4500 | 3.4500 | 416,400 |
| Sep 27, 2024 | 3.6400 | 3.6900 | 3.5600 | 3.6000 | 3.6000 | 378,500 |
| Sep 26, 2024 | 3.5600 | 3.6400 | 3.5100 | 3.5800 | 3.5800 | 351,200 |
| Sep 25, 2024 | 3.7500 | 3.7500 | 3.5050 | 3.5200 | 3.5200 | 379,600 |
| Sep 24, 2024 | 3.6700 | 3.7600 | 3.6600 | 3.6900 | 3.6900 | 396,200 |
| Sep 23, 2024 | 3.7100 | 3.7400 | 3.5900 | 3.6500 | 3.6500 | 441,400 |
| Sep 20, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7100 | 3.7100 | 1,025,400 |
| Sep 19, 2024 | 3.8900 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 322,200 |
| Sep 18, 2024 | 3.8300 | 3.9450 | 3.7400 | 3.7600 | 3.7600 | 453,600 |
| Sep 17, 2024 | 3.7600 | 3.9400 | 3.7400 | 3.8500 | 3.8500 | 447,400 |
| Sep 16, 2024 | 3.7500 | 3.7900 | 3.6700 | 3.7400 | 3.7400 | 363,700 |
| Sep 13, 2024 | 3.6400 | 3.7800 | 3.5850 | 3.7300 | 3.7300 | 380,500 |
| Sep 12, 2024 | 3.4400 | 3.6050 | 3.3950 | 3.5600 | 3.5600 | 456,600 |
| Sep 11, 2024 | 3.4000 | 3.4300 | 3.2600 | 3.4100 | 3.4100 | 725,200 |
| Sep 10, 2024 | 3.3900 | 3.4600 | 3.3250 | 3.4200 | 3.4200 | 1,141,600 |
| Sep 9, 2024 | 3.6900 | 3.7400 | 3.3700 | 3.3900 | 3.3900 | 1,263,400 |
| Sep 6, 2024 | 3.7500 | 3.7700 | 3.5000 | 3.7000 | 3.7000 | 960,400 |
| Sep 5, 2024 | 3.8400 | 3.8400 | 3.4200 | 3.7400 | 3.7400 | 3,197,900 |
| Sep 4, 2024 | 3.8800 | 3.8800 | 3.7300 | 3.8000 | 3.8000 | 436,300 |
| Sep 3, 2024 | 4.0500 | 4.0700 | 3.8500 | 3.8800 | 3.8800 | 482,800 |
| Aug 30, 2024 | 4.1900 | 4.2550 | 4.0500 | 4.1000 | 4.1000 | 333,900 |
| Aug 29, 2024 | 4.2700 | 4.3550 | 4.2100 | 4.2500 | 4.2500 | 243,900 |
| Aug 28, 2024 | 4.1200 | 4.2300 | 4.0800 | 4.2300 | 4.2300 | 579,400 |
| Aug 27, 2024 | 4.3500 | 4.3500 | 4.1650 | 4.1900 | 4.1900 | 442,300 |
| Aug 26, 2024 | 4.5800 | 4.6700 | 4.3600 | 4.3900 | 4.3900 | 519,700 |
| Aug 23, 2024 | 4.4000 | 4.6000 | 4.3510 | 4.5000 | 4.5000 | 1,033,100 |
| Aug 22, 2024 | 4.4700 | 4.4800 | 4.3700 | 4.3800 | 4.3800 | 330,400 |
| Aug 21, 2024 | 4.5300 | 4.5700 | 4.4550 | 4.4800 | 4.4800 | 383,200 |
| Aug 20, 2024 | 4.4500 | 4.5200 | 4.4150 | 4.5000 | 4.5000 | 346,600 |
| Aug 19, 2024 | 4.4200 | 4.4850 | 4.3900 | 4.4400 | 4.4400 | 572,400 |
| Aug 16, 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 282,500 |
| Aug 15, 2024 | 4.4500 | 4.4800 | 4.3150 | 4.3600 | 4.3600 | 542,200 |
| Aug 14, 2024 | 4.3300 | 4.3300 | 4.2250 | 4.3100 | 4.3100 | 373,300 |
| Aug 13, 2024 | 4.2300 | 4.3050 | 4.1700 | 4.3000 | 4.3000 | 529,100 |
| Aug 12, 2024 | 4.3200 | 4.3200 | 4.0550 | 4.1900 | 4.1900 | 557,300 |
| Aug 9, 2024 | 4.3000 | 4.3000 | 4.0350 | 4.1100 | 4.1100 | 530,000 |
| Aug 8, 2024 | 4.1600 | 4.3000 | 4.1200 | 4.2500 | 4.2500 | 793,400 |
| Aug 7, 2024 | 3.9700 | 4.0600 | 3.9300 | 4.0500 | 4.0500 | 921,100 |
| Aug 6, 2024 | 3.7700 | 3.9350 | 3.6200 | 3.9100 | 3.9100 | 1,015,300 |
| Aug 5, 2024 | 3.8500 | 3.9470 | 3.6500 | 3.7900 | 3.7900 | 895,300 |
| Aug 2, 2024 | 4.2200 | 4.2450 | 3.8200 | 4.0700 | 4.0700 | 1,511,700 |
| Aug 1, 2024 | 5.0200 | 5.0200 | 4.5950 | 4.6600 | 4.6600 | 922,600 |
| Jul 31, 2024 | 5.0100 | 5.1700 | 4.9100 | 5.0100 | 5.0100 | 693,800 |
| Jul 30, 2024 | 5.0400 | 5.0700 | 4.9250 | 4.9800 | 4.9800 | 579,600 |
| Jul 29, 2024 | 5.2000 | 5.2550 | 5.0050 | 5.0200 | 5.0200 | 559,600 |
| Jul 26, 2024 | 5.2600 | 5.3300 | 5.1100 | 5.1700 | 5.1700 | 422,800 |
| Jul 25, 2024 | 4.9000 | 5.2000 | 4.9000 | 5.1500 | 5.1500 | 486,600 |
| Jul 24, 2024 | 4.9600 | 5.0900 | 4.9100 | 4.9200 | 4.9200 | 437,600 |
| Jul 23, 2024 | 4.8200 | 4.9950 | 4.7900 | 4.9800 | 4.9800 | 405,100 |
| Jul 22, 2024 | 4.7700 | 4.8600 | 4.6850 | 4.8600 | 4.8600 | 413,400 |
| Jul 19, 2024 | 4.8100 | 4.8200 | 4.6800 | 4.7200 | 4.7200 | 318,800 |
| Jul 18, 2024 | 4.9500 | 5.0900 | 4.7500 | 4.8000 | 4.8000 | 559,700 |
| Jul 17, 2024 | 4.8200 | 5.0800 | 4.8200 | 5.0100 | 5.0100 | 974,200 |
| Jul 16, 2024 | 4.5100 | 4.9000 | 4.5000 | 4.8800 | 4.8800 | 701,100 |
| Jul 15, 2024 | 4.5200 | 4.6250 | 4.4200 | 4.4600 | 4.4600 | 1,664,900 |
| Jul 12, 2024 | 4.4500 | 4.5800 | 4.4500 | 4.5100 | 4.5100 | 635,600 |
| Jul 11, 2024 | 4.2500 | 4.4950 | 4.2350 | 4.3700 | 4.3700 | 1,091,300 |
| Jul 10, 2024 | 4.1000 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 451,800 |
| Jul 9, 2024 | 4.1700 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 524,800 |
| Jul 8, 2024 | 4.2100 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 660,400 |
| Jul 5, 2024 | 4.2200 | 4.3100 | 4.1400 | 4.1800 | 4.1800 | 554,300 |
| Jul 3, 2024 | 4.2300 | 4.3150 | 4.1900 | 4.2200 | 4.2200 | 613,200 |
| Jul 2, 2024 | 4.2300 | 4.3350 | 4.1550 | 4.2000 | 4.2000 | 928,800 |
| Jul 1, 2024 | 4.3500 | 4.3500 | 4.1800 | 4.2200 | 4.2200 | 528,600 |
| Jun 28, 2024 | 4.3500 | 4.4000 | 4.2800 | 4.3500 | 4.3500 | 1,535,400 |
| Jun 27, 2024 | 4.4000 | 4.4300 | 4.3300 | 4.3500 | 4.3500 | 545,100 |
| Jun 26, 2024 | 4.3700 | 4.4500 | 4.3500 | 4.3900 | 4.3900 | 424,000 |
| Jun 25, 2024 | 4.4000 | 4.4400 | 4.3400 | 4.3900 | 4.3900 | 441,100 |
| Jun 24, 2024 | 4.4600 | 4.5050 | 4.3800 | 4.4400 | 4.4400 | 430,300 |
| Jun 21, 2024 | 4.4500 | 4.4500 | 4.3500 | 4.4200 | 4.4200 | 622,700 |
| Jun 20, 2024 | 4.4000 | 4.4900 | 4.4000 | 4.4500 | 4.4500 | 571,900 |
| Jun 18, 2024 | 4.3700 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 516,600 |
| Jun 17, 2024 | 4.3300 | 4.4200 | 4.2800 | 4.3900 | 4.3900 | 514,000 |
| Jun 14, 2024 | 4.4000 | 4.4000 | 4.2300 | 4.2700 | 4.2700 | 983,600 |
| Jun 13, 2024 | 4.6700 | 4.7400 | 4.5500 | 4.5800 | 4.5800 | 365,000 |
| Jun 12, 2024 | 4.7600 | 4.8350 | 4.6850 | 4.7000 | 4.7000 | 540,000 |
| Jun 11, 2024 | 4.6400 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 351,800 |
| Jun 10, 2024 | 4.6600 | 4.8100 | 4.6500 | 4.6900 | 4.6900 | 559,700 |
| Jun 7, 2024 | 4.7200 | 4.8500 | 4.6700 | 4.6800 | 4.6800 | 592,300 |
| Jun 6, 2024 | 4.7200 | 4.8400 | 4.7150 | 4.7700 | 4.7700 | 727,800 |
| Jun 5, 2024 | 4.6400 | 4.7700 | 4.6400 | 4.7400 | 4.7400 | 451,800 |
| Jun 4, 2024 | 4.6500 | 4.6900 | 4.5700 | 4.5900 | 4.5900 | 560,100 |
| Jun 3, 2024 | 4.8000 | 4.8500 | 4.6900 | 4.7000 | 4.7000 | 477,600 |
| May 31, 2024 | 4.7500 | 4.8650 | 4.6900 | 4.7700 | 4.7700 | 427,900 |
| May 30, 2024 | 4.5800 | 4.7500 | 4.5800 | 4.7300 | 4.7300 | 547,100 |
| May 29, 2024 | 4.5500 | 4.6300 | 4.5100 | 4.5400 | 4.5400 | 658,300 |
| May 28, 2024 | 4.5700 | 4.6650 | 4.5700 | 4.6000 | 4.6000 | 496,200 |
| May 24, 2024 | 4.4800 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 465,000 |
| May 23, 2024 | 4.6600 | 4.6600 | 4.4600 | 4.4600 | 4.4600 | 682,900 |
| May 22, 2024 | 4.6200 | 4.7750 | 4.6000 | 4.6800 | 4.6800 | 449,900 |
| May 21, 2024 | 4.7200 | 4.8000 | 4.6300 | 4.6500 | 4.6500 | 485,000 |
| May 20, 2024 | 4.8300 | 4.9200 | 4.7300 | 4.7400 | 4.7400 | 980,900 |
| May 17, 2024 | 4.7100 | 4.8300 | 4.6950 | 4.8300 | 4.8300 | 983,700 |
| May 16, 2024 | 4.5400 | 4.7200 | 4.4950 | 4.7000 | 4.7000 | 758,100 |
| May 15, 2024 | 4.6400 | 4.6550 | 4.5250 | 4.5500 | 4.5500 | 528,100 |
| May 14, 2024 | 4.6000 | 4.7100 | 4.5800 | 4.6000 | 4.6000 | 657,300 |
| May 13, 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5600 | 4.5600 | 677,800 |
| May 10, 2024 | 4.5200 | 4.6650 | 4.4900 | 4.5300 | 4.5300 | 968,900 |
| May 9, 2024 | 4.4200 | 4.6600 | 4.3580 | 4.5200 | 4.5200 | 1,231,300 |
| May 8, 2024 | 4.0200 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 772,700 |
| May 7, 2024 | 3.8800 | 4.1400 | 3.8650 | 4.0500 | 4.0500 | 1,169,800 |
| May 6, 2024 | 4.2000 | 4.2000 | 3.8400 | 3.8800 | 3.8800 | 1,722,600 |
| May 3, 2024 | 4.1800 | 4.3400 | 3.6050 | 4.1700 | 4.1700 | 2,392,700 |
| May 2, 2024 | 4.9100 | 4.9400 | 4.7500 | 4.9000 | 4.9000 | 688,200 |
| May 1, 2024 | 5.0000 | 5.0000 | 4.7700 | 4.8400 | 4.8400 | 711,600 |
| Apr 30, 2024 | 5.0700 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 733,300 |
| Apr 29, 2024 | 5.1600 | 5.1900 | 5.1200 | 5.1300 | 5.1300 | 581,400 |
| Apr 26, 2024 | 5.1600 | 5.1600 | 5.1100 | 5.1200 | 5.1200 | 315,600 |
| Apr 25, 2024 | 5.0800 | 5.1700 | 5.0800 | 5.1300 | 5.1300 | 609,900 |
| Apr 24, 2024 | 5.3000 | 5.3400 | 5.1500 | 5.1700 | 5.1700 | 636,400 |
| Apr 23, 2024 | 5.2900 | 5.4300 | 5.2600 | 5.3700 | 5.3700 | 647,500 |
| Apr 22, 2024 | 5.1900 | 5.2600 | 5.1550 | 5.2500 | 5.2500 | 745,100 |
| Apr 19, 2024 | 5.2100 | 5.3100 | 5.1400 | 5.1800 | 5.1800 | 558,600 |
| Apr 18, 2024 | 5.2400 | 5.3400 | 5.1900 | 5.2200 | 5.2200 | 499,500 |
| Apr 17, 2024 | 5.3500 | 5.4000 | 5.1900 | 5.2300 | 5.2300 | 533,500 |
| Apr 16, 2024 | 5.4700 | 5.5500 | 5.3200 | 5.3300 | 5.3300 | 567,400 |
| Apr 15, 2024 | 5.6700 | 5.7100 | 5.5100 | 5.5200 | 5.5200 | 537,500 |
| Apr 12, 2024 | 5.7100 | 5.7800 | 5.6100 | 5.6500 | 5.6500 | 617,200 |
| Apr 11, 2024 | 5.7400 | 5.8200 | 5.6840 | 5.7400 | 5.7400 | 467,200 |
| Apr 10, 2024 | 5.7000 | 5.7650 | 5.6200 | 5.7400 | 5.7400 | 561,400 |
| Apr 9, 2024 | 5.8800 | 5.9300 | 5.8250 | 5.8300 | 5.8300 | 486,600 |
| Apr 8, 2024 | 5.8400 | 5.9000 | 5.8300 | 5.8600 | 5.8600 | 505,400 |
| Apr 5, 2024 | 5.7600 | 5.8450 | 5.7500 | 5.7900 | 5.7900 | 1,010,600 |
| Apr 4, 2024 | 6.0500 | 6.2700 | 5.7050 | 5.8000 | 5.8000 | 782,900 |
| Apr 3, 2024 | 5.8500 | 6.0400 | 5.8300 | 5.9700 | 5.9700 | 854,500 |
| Apr 2, 2024 | 5.8400 | 5.9700 | 5.7750 | 5.8200 | 5.8200 | 640,800 |
| Apr 1, 2024 | 5.8400 | 6.0300 | 5.7900 | 5.8800 | 5.8800 | 823,300 |
| Mar 28, 2024 | 5.7500 | 5.9400 | 5.7250 | 5.8200 | 5.8200 | 773,100 |
| Mar 27, 2024 | 5.5900 | 5.7500 | 5.5400 | 5.7500 | 5.7500 | 612,900 |
| Mar 26, 2024 | 5.5700 | 5.5900 | 5.4650 | 5.5500 | 5.5500 | 562,800 |
| Mar 25, 2024 | 5.4600 | 5.6100 | 5.4600 | 5.5300 | 5.5300 | 499,900 |
| Mar 22, 2024 | 5.5400 | 5.5600 | 5.4700 | 5.4800 | 5.4800 | 425,100 |
| Mar 21, 2024 | 5.5900 | 5.6100 | 5.5000 | 5.5300 | 5.5300 | 509,100 |
| Mar 20, 2024 | 5.4700 | 5.5800 | 5.3900 | 5.5600 | 5.5600 | 557,600 |
| Mar 19, 2024 | 5.3800 | 5.5300 | 5.3750 | 5.5200 | 5.5200 | 474,400 |
| Mar 18, 2024 | 5.3500 | 5.4500 | 5.2700 | 5.3700 | 5.3700 | 400,900 |
| Mar 15, 2024 | 5.2900 | 5.4000 | 5.2800 | 5.3600 | 5.3600 | 755,100 |
| Mar 14, 2024 | 5.3400 | 5.4400 | 5.2400 | 5.3100 | 5.3100 | 584,100 |
| Mar 13, 2024 | 5.3800 | 5.4900 | 5.2700 | 5.3500 | 5.3500 | 672,700 |
| Mar 12, 2024 | 5.3700 | 5.3800 | 5.1500 | 5.2300 | 5.2300 | 654,200 |
| Mar 11, 2024 | 5.1300 | 5.3700 | 5.0010 | 5.3600 | 5.3600 | 1,063,000 |
| Mar 8, 2024 | 5.8600 | 5.8700 | 5.0000 | 5.1100 | 5.1100 | 2,012,900 |
| Mar 7, 2024 | 6.1400 | 6.2100 | 6.0600 | 6.2100 | 6.2100 | 676,000 |
| Mar 6, 2024 | 6.2500 | 6.2500 | 6.0500 | 6.0900 | 6.0900 | 293,600 |
| Mar 5, 2024 | 6.1600 | 6.2900 | 6.1600 | 6.1700 | 6.1700 | 408,800 |
| Mar 4, 2024 | 6.3500 | 6.3850 | 6.2000 | 6.2000 | 6.2000 | 401,100 |
| Mar 1, 2024 | 6.4200 | 6.4300 | 6.3000 | 6.3200 | 6.3200 | 435,800 |
| Feb 29, 2024 | 6.3300 | 6.4200 | 6.2800 | 6.4200 | 6.4200 | 600,800 |
| Feb 28, 2024 | 6.2800 | 6.3600 | 6.2350 | 6.2400 | 6.2400 | 307,200 |
| Feb 27, 2024 | 6.3900 | 6.4200 | 6.3100 | 6.3500 | 6.3500 | 427,900 |
| Feb 26, 2024 | 6.4400 | 6.4800 | 6.3200 | 6.3400 | 6.3400 | 402,400 |
| Feb 23, 2024 | 6.5400 | 6.5600 | 6.4000 | 6.4600 | 6.4600 | 838,300 |
| Feb 22, 2024 | 6.7600 | 6.7700 | 6.5300 | 6.5600 | 6.5600 | 360,100 |
Related Tickers
ALTG Alta Equipment Group Inc.
6.45
-6.25%
TRTN-PF Triton International Limited
24.73
-0.02%
VSTS Vestis Corporation
13.04
-2.80%
TRTN-PB Triton International Limited
25.27
-0.05%
FTAIO FTAI Aviation Ltd.
25.46
0.00%
ALTG-PA Alta Equipment Group Inc.
25.74
-0.00%
TRTN-PD Triton International Limited
23.10
+0.65%
BEBE bebe stores, inc.
0.9000
0.00%
FTAIN FTAI Aviation Ltd.
25.64
+0.19%
GSL-PB Global Ship Lease, Inc.
26.02
-0.20%