4.4900
+0.1000
+(2.28%)
At close: 3:52:30 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 22, 2025 | 4.4300 | 4.4900 | 4.4300 | 4.4900 | 4.4900 | 43,718 |
| Jan 21, 2025 | 4.3600 | 4.4100 | 4.3500 | 4.4050 | 4.4050 | 59,000 |
| Jan 17, 2025 | 4.1700 | 4.2600 | 4.1690 | 4.2300 | 4.2300 | 142,900 |
| Jan 16, 2025 | 3.9000 | 3.9300 | 3.8800 | 3.9100 | 3.9100 | 104,900 |
| Jan 15, 2025 | 3.8950 | 3.9100 | 3.8800 | 3.8950 | 3.8950 | 90,000 |
| Jan 14, 2025 | 3.8650 | 3.8800 | 3.8350 | 3.8700 | 3.8700 | 74,200 |
| Jan 13, 2025 | 3.8100 | 3.8200 | 3.7790 | 3.8200 | 3.8200 | 101,500 |
| Jan 10, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 71,000 |
| Jan 8, 2025 | 3.9120 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 56,200 |
| Jan 7, 2025 | 3.9700 | 3.9900 | 3.9400 | 3.9550 | 3.9550 | 129,000 |
| Jan 6, 2025 | 3.9400 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 66,600 |
| Jan 3, 2025 | 3.8700 | 3.9230 | 3.8550 | 3.9000 | 3.9000 | 74,600 |
| Jan 2, 2025 | 3.9500 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 60,900 |
| Dec 31, 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 88,300 |
| Dec 30, 2024 | 3.9700 | 3.9800 | 3.9200 | 3.9660 | 3.9660 | 91,800 |
| Dec 27, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 64,900 |
| Dec 26, 2024 | 3.9300 | 4.0300 | 3.9300 | 4.0300 | 4.0300 | 59,200 |
| Dec 24, 2024 | 3.9500 | 4.0270 | 3.9500 | 4.0180 | 4.0180 | 63,000 |
| Dec 23, 2024 | 3.9700 | 4.0000 | 3.9520 | 3.9950 | 3.9950 | 143,100 |
| Dec 20, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 97,400 |
| Dec 19, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 82,500 |
| Dec 18, 2024 | 4.0500 | 4.0650 | 3.9500 | 3.9500 | 3.9500 | 49,000 |
| Dec 17, 2024 | 4.0400 | 4.0790 | 4.0200 | 4.0550 | 4.0550 | 76,700 |
| Dec 16, 2024 | 4.0200 | 4.0580 | 4.0100 | 4.0400 | 4.0400 | 48,700 |
| Dec 13, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 60,700 |
| Dec 12, 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 91,200 |
| Dec 11, 2024 | 4.1220 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 133,600 |
| Dec 10, 2024 | 4.0620 | 4.0800 | 4.0280 | 4.0350 | 4.0350 | 82,400 |
| Dec 9, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 65,600 |
| Dec 6, 2024 | 4.1100 | 4.1100 | 4.0400 | 4.0510 | 4.0510 | 85,800 |
| Dec 5, 2024 | 4.0000 | 4.0200 | 3.9940 | 4.0190 | 4.0190 | 101,700 |
| Dec 4, 2024 | 3.8700 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 58,900 |
| Dec 3, 2024 | 3.8500 | 3.8760 | 3.8130 | 3.8300 | 3.8300 | 116,900 |
| Dec 2, 2024 | 3.6400 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 106,400 |
| Nov 29, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 75,400 |
| Nov 27, 2024 | 3.6100 | 3.6530 | 3.5950 | 3.6100 | 3.6100 | 98,900 |
| Nov 26, 2024 | 3.5900 | 3.6600 | 3.5700 | 3.6300 | 3.6300 | 134,900 |
| Nov 25, 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8680 | 3.8680 | 85,800 |
| Nov 22, 2024 | 3.7200 | 3.7600 | 3.7170 | 3.7400 | 3.7400 | 61,600 |
| Nov 21, 2024 | 3.7410 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 83,100 |
| Nov 20, 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7560 | 3.7560 | 92,100 |
| Nov 19, 2024 | 3.6900 | 3.7350 | 3.6800 | 3.7240 | 3.7240 | 101,900 |
| Nov 18, 2024 | 3.7300 | 3.7580 | 3.7200 | 3.7500 | 3.7500 | 100,300 |
| Nov 15, 2024 | 3.6940 | 3.7200 | 3.6600 | 3.6710 | 3.6710 | 116,700 |
| Nov 14, 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 122,800 |
| Nov 13, 2024 | 3.6500 | 3.6630 | 3.6200 | 3.6200 | 3.6200 | 311,400 |
| Nov 12, 2024 | 3.6800 | 3.7100 | 3.6350 | 3.7000 | 3.7000 | 160,000 |
| Nov 11, 2024 | 3.9200 | 3.9250 | 3.8600 | 3.8780 | 3.8780 | 250,900 |
| Nov 8, 2024 | 3.9310 | 3.9500 | 3.9000 | 3.9350 | 3.9350 | 68,400 |
| Nov 7, 2024 | 3.9710 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 77,500 |
| Nov 6, 2024 | 3.8100 | 3.8500 | 3.8050 | 3.8200 | 3.8200 | 113,700 |
| Nov 5, 2024 | 3.8810 | 3.9200 | 3.8610 | 3.9000 | 3.9000 | 55,200 |
| Nov 4, 2024 | 3.9200 | 3.9500 | 3.9200 | 3.9400 | 3.9400 | 88,200 |
| Nov 1, 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | 75,500 |
| Oct 31, 2024 | 3.8570 | 3.9200 | 3.8570 | 3.9200 | 3.9200 | 48,400 |
| Oct 30, 2024 | 3.9600 | 4.0300 | 3.9600 | 3.9700 | 3.9700 | 93,100 |
| Oct 29, 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 62,300 |
| Oct 28, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 65,000 |
| Oct 25, 2024 | 3.9350 | 3.9470 | 3.9100 | 3.9250 | 3.9250 | 64,300 |
| Oct 24, 2024 | 3.9500 | 3.9600 | 3.9100 | 3.9400 | 3.9400 | 84,500 |
| Oct 23, 2024 | 3.9200 | 3.9410 | 3.8900 | 3.9300 | 3.9300 | 84,300 |
| Oct 22, 2024 | 3.9400 | 3.9700 | 3.9350 | 3.9400 | 3.9400 | 43,200 |
| Oct 21, 2024 | 3.9600 | 3.9800 | 3.9320 | 3.9600 | 3.9600 | 66,700 |
| Oct 18, 2024 | 3.9700 | 3.9800 | 3.9300 | 3.9700 | 3.9700 | 54,500 |
| Oct 17, 2024 | 3.8600 | 3.8600 | 3.8230 | 3.8500 | 3.8500 | 64,600 |
| Oct 16, 2024 | 3.8710 | 3.8800 | 3.8420 | 3.8800 | 3.8800 | 28,200 |
| Oct 15, 2024 | 3.8550 | 3.8680 | 3.8300 | 3.8600 | 3.8600 | 32,500 |
| Oct 14, 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9280 | 3.9280 | 33,100 |
| Oct 11, 2024 | 3.9300 | 3.9500 | 3.9200 | 3.9400 | 3.9400 | 71,600 |
| Oct 10, 2024 | 3.9600 | 3.9800 | 3.9410 | 3.9500 | 3.9500 | 61,300 |
| Oct 9, 2024 | 3.9300 | 3.9700 | 3.9300 | 3.9700 | 3.9700 | 149,200 |
| Oct 8, 2024 | 3.9350 | 3.9600 | 3.9300 | 3.9300 | 3.9300 | 65,400 |
| Oct 7, 2024 | 3.9700 | 3.9930 | 3.9500 | 3.9780 | 3.9780 | 50,900 |
| Oct 4, 2024 | 3.9650 | 3.9800 | 3.9350 | 3.9750 | 3.9750 | 63,000 |
| Oct 3, 2024 | 3.9410 | 3.9410 | 3.9000 | 3.9280 | 3.9280 | 64,900 |
| Oct 2, 2024 | 3.9500 | 3.9700 | 3.9390 | 3.9550 | 3.9550 | 51,000 |
| Oct 1, 2024 | 4.1600 | 4.1600 | 4.0050 | 4.0100 | 4.0100 | 53,100 |
| Sep 30, 2024 | 4.1800 | 4.2000 | 4.1500 | 4.1750 | 4.1750 | 55,300 |
| Sep 27, 2024 | 4.1700 | 4.2280 | 4.1700 | 4.1950 | 4.1950 | 92,200 |
| Sep 26, 2024 | 4.1100 | 4.1600 | 4.0820 | 4.1600 | 4.1600 | 76,200 |
| Sep 25, 2024 | 4.0000 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 25,300 |
| Sep 24, 2024 | 4.0200 | 4.0500 | 4.0100 | 4.0440 | 4.0440 | 80,700 |
| Sep 23, 2024 | 3.9010 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | 60,500 |
| Sep 20, 2024 | 3.9100 | 3.9100 | 3.8350 | 3.8700 | 3.8700 | 42,000 |
| Sep 19, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9740 | 3.9740 | 49,600 |
| Sep 18, 2024 | 3.9200 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 71,000 |
| Sep 17, 2024 | 3.9100 | 3.9230 | 3.8900 | 3.9000 | 3.9000 | 108,100 |
| Sep 16, 2024 | 3.8150 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 30,700 |
| Sep 13, 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 71,800 |
| Sep 12, 2024 | 3.7350 | 3.7500 | 3.7000 | 3.7350 | 3.7350 | 68,600 |
| Sep 11, 2024 | 3.7320 | 3.7600 | 3.7130 | 3.7500 | 3.7500 | 77,100 |
| Sep 10, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 106,100 |
| Sep 9, 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 45,500 |
| Sep 6, 2024 | 3.7550 | 3.7550 | 3.6900 | 3.6900 | 3.6900 | 35,400 |
| Sep 5, 2024 | 3.7500 | 3.7710 | 3.7100 | 3.7500 | 3.7500 | 77,300 |
| Sep 4, 2024 | 3.6930 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 98,000 |
| Sep 3, 2024 | 3.7700 | 3.7960 | 3.7430 | 3.7700 | 3.7700 | 39,900 |
| Aug 30, 2024 | 3.8550 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 57,100 |
| Aug 29, 2024 | 3.8460 | 3.8690 | 3.8300 | 3.8500 | 3.8500 | 58,700 |
| Aug 28, 2024 | 3.8700 | 3.8850 | 3.8300 | 3.8570 | 3.8570 | 47,600 |
| Aug 27, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 43,400 |
| Aug 26, 2024 | 3.9100 | 3.9100 | 3.8730 | 3.8800 | 3.8800 | 35,200 |
| Aug 23, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9200 | 3.9200 | 51,900 |
| Aug 22, 2024 | 3.8550 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 39,000 |
| Aug 21, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 42,700 |
| Aug 20, 2024 | 3.7600 | 3.8000 | 3.7590 | 3.7800 | 3.7800 | 65,200 |
| Aug 19, 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7700 | 3.7700 | 62,900 |
| Aug 16, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 44,800 |
| Aug 15, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 82,300 |
| Aug 14, 2024 | 3.6300 | 3.6400 | 3.6090 | 3.6200 | 3.6200 | 63,300 |
| Aug 13, 2024 | 3.5600 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 122,000 |
| Aug 12, 2024 | 3.5510 | 3.5800 | 3.5250 | 3.5600 | 3.5600 | 93,300 |
| Aug 9, 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 76,300 |
| Aug 8, 2024 | 3.4800 | 3.5300 | 3.4600 | 3.5100 | 3.5100 | 141,700 |
| Aug 7, 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 115,400 |
| Aug 6, 2024 | 3.5500 | 3.5950 | 3.5400 | 3.5700 | 3.5700 | 95,900 |
| Aug 5, 2024 | 3.5600 | 3.5830 | 3.5300 | 3.5600 | 3.5600 | 84,400 |
| Aug 2, 2024 | 3.6200 | 3.6700 | 3.5900 | 3.6600 | 3.6600 | 139,900 |
| Aug 1, 2024 | 3.6830 | 3.6900 | 3.6110 | 3.6200 | 3.6200 | 70,900 |
| Jul 31, 2024 | 3.7200 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 95,800 |
| Jul 30, 2024 | 3.9000 | 3.9200 | 3.8300 | 3.8550 | 3.8550 | 60,700 |
| Jul 29, 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9450 | 3.9450 | 56,800 |
| Jul 26, 2024 | 3.8900 | 3.9600 | 3.8900 | 3.9530 | 3.9530 | 57,100 |
| Jul 25, 2024 | 3.8770 | 3.9300 | 3.8730 | 3.9300 | 3.9300 | 70,600 |
| Jul 24, 2024 | 3.9260 | 3.9400 | 3.8500 | 3.8550 | 3.8550 | 52,100 |
| Jul 23, 2024 | 3.8800 | 3.8990 | 3.8500 | 3.8800 | 3.8800 | 89,600 |
| Jul 22, 2024 | 3.8850 | 3.8930 | 3.8500 | 3.8800 | 3.8800 | 49,600 |
| Jul 19, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 62,800 |
| Jul 18, 2024 | 4.0300 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 95,500 |
| Jul 17, 2024 | 4.0160 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 59,700 |
| Jul 16, 2024 | 3.9260 | 4.0300 | 3.9210 | 4.0300 | 4.0300 | 143,200 |
| Jul 15, 2024 | 4.0000 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 171,500 |
| Jul 12, 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 459,200 |
| Jul 11, 2024 | 3.9900 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 366,900 |
| Jul 10, 2024 | 3.8800 | 3.9000 | 3.8700 | 3.8830 | 3.8830 | 90,700 |
| Jul 9, 2024 | 3.7660 | 3.7900 | 3.7400 | 3.7900 | 3.7900 | 50,200 |
| Jul 8, 2024 | 3.8600 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 49,800 |
| Jul 5, 2024 | 3.9060 | 3.9060 | 3.8600 | 3.8800 | 3.8800 | 70,000 |
| Jul 3, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 61,000 |
| Jul 2, 2024 | 3.7300 | 3.7800 | 3.7250 | 3.7800 | 3.7800 | 105,700 |
| Jul 1, 2024 | 3.9300 | 3.9600 | 3.8660 | 3.8870 | 3.8870 | 38,700 |
| Jun 28, 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 77,200 |
| Jun 27, 2024 | 3.9300 | 3.9350 | 3.8700 | 3.8850 | 3.8850 | 61,200 |
| Jun 26, 2024 | 3.9150 | 3.9600 | 3.9140 | 3.9350 | 3.9350 | 120,000 |
| Jun 25, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0150 | 4.0150 | 81,200 |
| Jun 24, 2024 | 4.0140 | 4.0500 | 4.0130 | 4.0280 | 4.0280 | 88,600 |
| Jun 21, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0190 | 4.0190 | 81,600 |
| Jun 20, 2024 | 4.1060 | 4.1400 | 4.1030 | 4.1200 | 4.1200 | 54,600 |
| Jun 18, 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 69,100 |
| Jun 17, 2024 | 4.0200 | 4.1100 | 4.0050 | 4.0950 | 4.0950 | 109,900 |
| Jun 14, 2024 | 4.0090 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 36,200 |
| Jun 13, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 45,500 |
| Jun 12, 2024 | 4.1200 | 4.1500 | 4.0920 | 4.1000 | 4.1000 | 75,400 |
| Jun 11, 2024 | 3.9500 | 4.0000 | 3.9450 | 3.9700 | 3.9700 | 74,400 |
| Jun 10, 2024 | 3.9500 | 3.9700 | 3.9350 | 3.9550 | 3.9550 | 37,900 |
| Jun 7, 2024 | 4.0300 | 4.0410 | 4.0100 | 4.0200 | 4.0200 | 65,200 |
| Jun 6, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0950 | 4.0950 | 26,100 |
| Jun 5, 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 39,600 |
| Jun 4, 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 45,000 |
| Jun 3, 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1150 | 4.1150 | 92,000 |
| May 31, 2024 | 3.9700 | 4.0100 | 3.9400 | 4.0040 | 4.0040 | 63,900 |
| May 30, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9140 | 3.9140 | 53,400 |
| May 29, 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8250 | 3.8250 | 40,700 |
| May 28, 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8360 | 3.8360 | 46,300 |
| May 24, 2024 | 3.8080 | 3.8200 | 3.7900 | 3.8050 | 3.8050 | 73,500 |
| May 23, 2024 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 37,300 |
| May 22, 2024 | 3.9600 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 224,000 |
| May 21, 2024 | 4.0700 | 4.1000 | 3.9900 | 4.0600 | 4.0600 | 82,400 |
| May 20, 2024 | 0.0770 Dividend | |||||
| May 20, 2024 | 4.0500 | 4.2500 | 4.0500 | 4.1000 | 4.1000 | 51,300 |
| May 17, 2024 | 4.1400 | 4.1800 | 4.1300 | 4.1800 | 4.1030 | 63,800 |
| May 16, 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1440 | 4.0677 | 40,000 |
| May 15, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.1950 | 4.1177 | 55,700 |
| May 14, 2024 | 4.2300 | 4.2500 | 4.1950 | 4.2300 | 4.1521 | 90,800 |
| May 13, 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1400 | 4.0637 | 47,300 |
| May 10, 2024 | 4.0800 | 4.1100 | 4.0800 | 4.1050 | 4.0294 | 64,400 |
| May 9, 2024 | 4.0000 | 4.0400 | 3.9700 | 4.0080 | 3.9342 | 80,700 |
| May 8, 2024 | 3.9600 | 4.0100 | 3.9590 | 3.9800 | 3.9067 | 46,600 |
| May 7, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 3.9263 | 81,300 |
| May 6, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.8871 | 55,000 |
| May 3, 2024 | 3.9100 | 3.9280 | 3.8900 | 3.9100 | 3.8380 | 48,600 |
| May 2, 2024 | 3.7900 | 3.8350 | 3.7720 | 3.8300 | 3.7594 | 58,800 |
| May 1, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.6907 | 44,400 |
| Apr 30, 2024 | 3.7870 | 3.7870 | 3.7300 | 3.7300 | 3.6613 | 52,700 |
| Apr 29, 2024 | 3.7900 | 3.8080 | 3.7700 | 3.7900 | 3.7202 | 74,500 |
| Apr 26, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.6907 | 84,500 |
| Apr 25, 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7104 | 59,400 |
| Apr 24, 2024 | 3.8110 | 3.8200 | 3.7900 | 3.7900 | 3.7202 | 79,000 |
| Apr 23, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7594 | 118,400 |
| Apr 22, 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8040 | 3.7339 | 38,200 |
| Apr 19, 2024 | 3.7300 | 3.7600 | 3.7100 | 3.7500 | 3.6809 | 57,500 |
| Apr 18, 2024 | 3.6900 | 3.7400 | 3.6850 | 3.7050 | 3.6367 | 91,100 |
| Apr 17, 2024 | 3.7280 | 3.7280 | 3.6700 | 3.7000 | 3.6318 | 99,900 |
| Apr 16, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7400 | 3.6711 | 102,200 |
| Apr 15, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8300 | 3.7594 | 50,600 |
| Apr 12, 2024 | 3.9300 | 3.9450 | 3.8300 | 3.8300 | 3.7594 | 59,700 |
| Apr 11, 2024 | 3.9700 | 4.0350 | 3.9500 | 4.0250 | 3.9509 | 55,200 |
| Apr 10, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0200 | 3.9459 | 35,700 |
| Apr 9, 2024 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0048 | 30,800 |
| Apr 8, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1580 | 4.0814 | 32,600 |
| Apr 5, 2024 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.0343 | 81,600 |
| Apr 4, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1250 | 4.0490 | 65,300 |
| Apr 3, 2024 | 4.0500 | 4.1100 | 4.0500 | 4.0900 | 4.0147 | 71,300 |
| Apr 2, 2024 | 4.0000 | 4.0020 | 3.9600 | 3.9700 | 3.8969 | 61,000 |
| Apr 1, 2024 | 3.9100 | 4.1100 | 3.9100 | 4.1000 | 4.0245 | 68,700 |
| Mar 28, 2024 | 4.0700 | 4.1390 | 4.0700 | 4.1300 | 4.0539 | 133,300 |
| Mar 27, 2024 | 3.9000 | 3.9200 | 3.8700 | 3.9000 | 3.8282 | 78,800 |
| Mar 26, 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8370 | 3.7663 | 95,900 |
| Mar 25, 2024 | 3.7000 | 3.7300 | 3.6950 | 3.7100 | 3.6417 | 79,100 |
| Mar 22, 2024 | 3.7400 | 3.7400 | 3.6830 | 3.7300 | 3.6613 | 77,600 |
| Mar 21, 2024 | 3.8400 | 3.8700 | 3.7800 | 3.7910 | 3.7212 | 49,400 |
| Mar 20, 2024 | 3.8150 | 3.8500 | 3.7900 | 3.8340 | 3.7634 | 162,100 |
| Mar 19, 2024 | 3.8900 | 3.8900 | 3.8400 | 3.8700 | 3.7987 | 84,300 |
| Mar 18, 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9490 | 3.8763 | 45,900 |
| Mar 15, 2024 | 4.0000 | 4.0280 | 3.9500 | 3.9800 | 3.9067 | 53,500 |
| Mar 14, 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.8282 | 97,500 |
| Mar 13, 2024 | 3.9700 | 3.9990 | 3.9700 | 3.9900 | 3.9165 | 56,400 |
| Mar 12, 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9700 | 3.8969 | 67,400 |
| Mar 11, 2024 | 3.9250 | 3.9400 | 3.9100 | 3.9400 | 3.8674 | 33,700 |
| Mar 8, 2024 | 3.8800 | 4.0200 | 3.8750 | 3.9500 | 3.8772 | 87,700 |
| Mar 7, 2024 | 4.0800 | 4.1100 | 4.0100 | 4.0400 | 3.9656 | 110,000 |
| Mar 6, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9750 | 3.9018 | 66,000 |
| Mar 5, 2024 | 3.8490 | 3.8700 | 3.8400 | 3.8500 | 3.7791 | 70,700 |
| Mar 4, 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.7987 | 51,800 |
| Mar 1, 2024 | 3.8700 | 3.9250 | 3.8580 | 3.9250 | 3.8527 | 57,900 |
| Feb 29, 2024 | 3.8900 | 3.9200 | 3.8500 | 3.8800 | 3.8085 | 81,600 |
| Feb 28, 2024 | 4.0050 | 4.0080 | 3.9300 | 3.9550 | 3.8821 | 57,100 |
| Feb 27, 2024 | 4.0300 | 4.0550 | 4.0100 | 4.0200 | 3.9459 | 68,200 |
| Feb 26, 2024 | 4.0000 | 4.0090 | 3.9700 | 4.0000 | 3.9263 | 46,900 |
| Feb 23, 2024 | 3.9800 | 4.0200 | 3.9800 | 3.9900 | 3.9165 | 51,600 |
| Feb 22, 2024 | 4.0100 | 4.0410 | 3.9900 | 4.0140 | 3.9401 | 71,600 |
| Feb 21, 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 3.9558 | 59,800 |
| Feb 20, 2024 | 3.9550 | 3.9700 | 3.9100 | 3.9200 | 3.8478 | 64,000 |
| Feb 16, 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9720 | 3.8988 | 30,800 |
| Feb 15, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9950 | 3.9214 | 88,000 |
| Feb 14, 2024 | 3.9100 | 3.9400 | 3.8950 | 3.9400 | 3.8674 | 59,500 |
| Feb 13, 2024 | 3.8840 | 3.9100 | 3.8500 | 3.8710 | 3.7997 | 39,500 |
| Feb 12, 2024 | 3.9300 | 3.9800 | 3.9180 | 3.9400 | 3.8674 | 49,400 |
| Feb 9, 2024 | 3.8990 | 3.8990 | 3.8400 | 3.8800 | 3.8085 | 37,000 |
| Feb 8, 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9100 | 3.8380 | 71,900 |
| Feb 7, 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9240 | 3.8517 | 85,900 |
| Feb 6, 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0000 | 3.9263 | 112,900 |
| Feb 5, 2024 | 3.9410 | 3.9500 | 3.8300 | 3.8600 | 3.7889 | 179,700 |
| Feb 2, 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8500 | 3.7791 | 254,000 |
| Feb 1, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8100 | 3.7398 | 393,400 |
| Jan 31, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.7750 | 3.7055 | 81,700 |
| Jan 30, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7700 | 3.7006 | 135,300 |
| Jan 29, 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6400 | 3.5729 | 43,000 |
| Jan 26, 2024 | 3.6800 | 3.7100 | 3.6580 | 3.6850 | 3.6171 | 35,300 |
| Jan 25, 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6500 | 3.5828 | 128,700 |
| Jan 24, 2024 | 3.5300 | 3.5700 | 3.5210 | 3.5600 | 3.4944 | 93,300 |
| Jan 23, 2024 | 3.5150 | 3.5150 | 3.4700 | 3.4900 | 3.4257 | 81,800 |
Related Tickers
ALHRS.PA Hydrogen-Refueling-Solutions SA
3.3850
-0.88%
HTLM HomesToLife Ltd
7.72
-1.28%
BBW Build-A-Bear Workshop, Inc.
41.08
+2.52%
RH RH
442.81
-2.58%
FLWS 1-800-FLOWERS.COM, Inc.
8.40
0.00%
MNSO MINISO Group Holding Limited
23.17
-3.09%
ASO Academy Sports and Outdoors, Inc.
54.75
-1.48%
FIVE Five Below, Inc.
92.77
-3.22%
WSM Williams-Sonoma, Inc.
212.11
+1.09%
ULTA Ulta Beauty, Inc.
418.44
-0.88%