6.54
-0.27
(-3.96%)
At close: January 10 at 4:00:01 PM EST
6.54
0.00
(0.00%)
After hours: January 10 at 4:01:33 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 | 6.71 | 6.78 | 6.37 | 6.54 | 6.54 | 137,000 |
| Jan 8, 2025 | 7.06 | 7.15 | 6.68 | 6.81 | 6.81 | 132,600 |
| Jan 7, 2025 | 6.95 | 7.33 | 6.95 | 7.15 | 7.15 | 253,400 |
| Jan 6, 2025 | 6.64 | 6.94 | 6.58 | 6.82 | 6.82 | 225,200 |
| Jan 3, 2025 | 6.19 | 6.52 | 6.19 | 6.45 | 6.45 | 93,900 |
| Jan 2, 2025 | 6.32 | 6.57 | 6.10 | 6.14 | 6.14 | 155,600 |
| Dec 31, 2024 | 5.87 | 6.29 | 5.86 | 6.23 | 6.23 | 411,200 |
| Dec 30, 2024 | 6.20 | 6.23 | 5.70 | 5.87 | 5.87 | 114,500 |
| Dec 27, 2024 | 6.35 | 6.62 | 6.22 | 6.29 | 6.29 | 201,100 |
| Dec 26, 2024 | 5.49 | 6.27 | 5.49 | 6.19 | 6.19 | 218,900 |
| Dec 24, 2024 | 5.54 | 5.55 | 5.32 | 5.40 | 5.40 | 82,800 |
| Dec 23, 2024 | 5.69 | 5.83 | 5.49 | 5.54 | 5.54 | 73,200 |
| Dec 20, 2024 | 5.67 | 5.89 | 5.66 | 5.67 | 5.67 | 288,500 |
| Dec 19, 2024 | 5.58 | 5.73 | 5.46 | 5.71 | 5.71 | 85,700 |
| Dec 18, 2024 | 5.81 | 5.87 | 5.43 | 5.46 | 5.46 | 70,500 |
| Dec 17, 2024 | 5.58 | 5.84 | 5.52 | 5.75 | 5.75 | 62,200 |
| Dec 16, 2024 | 5.60 | 5.70 | 5.40 | 5.66 | 5.66 | 44,200 |
| Dec 13, 2024 | 5.63 | 5.67 | 5.41 | 5.57 | 5.57 | 73,000 |
| Dec 12, 2024 | 5.74 | 5.74 | 5.63 | 5.65 | 5.65 | 37,100 |
| Dec 11, 2024 | 5.83 | 5.90 | 5.73 | 5.73 | 5.73 | 89,300 |
| Dec 10, 2024 | 5.74 | 6.02 | 5.70 | 5.75 | 5.75 | 103,900 |
| Dec 9, 2024 | 5.64 | 5.84 | 5.63 | 5.71 | 5.71 | 89,200 |
| Dec 6, 2024 | 5.30 | 5.69 | 5.30 | 5.67 | 5.67 | 74,100 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | 50,600 |
| Dec 4, 2024 | 5.42 | 5.75 | 5.42 | 5.57 | 5.57 | 101,100 |
| Dec 3, 2024 | 5.62 | 5.71 | 5.33 | 5.35 | 5.35 | 119,700 |
| Dec 2, 2024 | 5.41 | 5.82 | 5.41 | 5.75 | 5.75 | 86,600 |
| Nov 29, 2024 | 5.16 | 5.33 | 5.16 | 5.33 | 5.33 | 26,200 |
| Nov 27, 2024 | 5.24 | 5.26 | 5.13 | 5.13 | 5.13 | 51,400 |
| Nov 26, 2024 | 5.31 | 5.35 | 5.21 | 5.24 | 5.24 | 52,400 |
| Nov 25, 2024 | 5.29 | 5.42 | 5.29 | 5.34 | 5.34 | 225,400 |
| Nov 22, 2024 | 5.16 | 5.38 | 5.15 | 5.33 | 5.33 | 35,200 |
| Nov 21, 2024 | 5.01 | 5.28 | 5.01 | 5.16 | 5.16 | 52,500 |
| Nov 20, 2024 | 5.00 | 5.05 | 4.94 | 5.05 | 5.05 | 39,500 |
| Nov 19, 2024 | 4.90 | 5.07 | 4.90 | 5.03 | 5.03 | 29,900 |
| Nov 18, 2024 | 5.16 | 5.27 | 4.82 | 4.98 | 4.98 | 194,700 |
| Nov 15, 2024 | 5.43 | 5.43 | 5.17 | 5.24 | 5.24 | 35,200 |
| Nov 14, 2024 | 5.36 | 5.42 | 5.25 | 5.38 | 5.38 | 50,000 |
| Nov 13, 2024 | 5.90 | 5.90 | 5.37 | 5.37 | 5.37 | 59,100 |
| Nov 12, 2024 | 5.76 | 5.87 | 5.64 | 5.79 | 5.79 | 82,400 |
| Nov 11, 2024 | 5.61 | 5.89 | 5.61 | 5.83 | 5.83 | 88,700 |
| Nov 8, 2024 | 5.57 | 5.59 | 5.36 | 5.52 | 5.52 | 49,100 |
| Nov 7, 2024 | 5.77 | 5.77 | 5.42 | 5.44 | 5.44 | 67,000 |
| Nov 6, 2024 | 5.35 | 5.88 | 5.14 | 5.75 | 5.75 | 111,500 |
| Nov 5, 2024 | 5.14 | 5.23 | 5.12 | 5.18 | 5.18 | 29,300 |
| Nov 4, 2024 | 5.21 | 5.28 | 5.04 | 5.18 | 5.18 | 30,800 |
| Nov 1, 2024 | 4.90 | 5.20 | 4.90 | 5.18 | 5.18 | 33,300 |
| Oct 31, 2024 | 5.37 | 5.37 | 4.91 | 4.92 | 4.92 | 68,200 |
| Oct 30, 2024 | 5.16 | 5.29 | 5.16 | 5.25 | 5.25 | 34,300 |
| Oct 29, 2024 | 5.14 | 5.18 | 5.07 | 5.15 | 5.15 | 31,600 |
| Oct 28, 2024 | 4.81 | 5.13 | 4.81 | 5.13 | 5.13 | 32,500 |
| Oct 25, 2024 | 4.82 | 4.90 | 4.75 | 4.79 | 4.79 | 28,900 |
| Oct 24, 2024 | 5.00 | 5.04 | 4.78 | 4.82 | 4.82 | 35,300 |
| Oct 23, 2024 | 4.89 | 4.96 | 4.78 | 4.94 | 4.94 | 23,700 |
| Oct 22, 2024 | 4.94 | 4.95 | 4.84 | 4.88 | 4.88 | 24,000 |
| Oct 21, 2024 | 5.10 | 5.10 | 4.91 | 4.92 | 4.92 | 23,900 |
| Oct 18, 2024 | 5.07 | 5.16 | 4.96 | 5.11 | 5.11 | 33,900 |
| Oct 17, 2024 | 5.06 | 5.07 | 4.91 | 5.07 | 5.07 | 20,500 |
| Oct 16, 2024 | 5.10 | 5.13 | 4.97 | 5.00 | 5.00 | 43,600 |
| Oct 15, 2024 | 4.87 | 5.10 | 4.87 | 5.00 | 5.00 | 52,900 |
| Oct 14, 2024 | 4.94 | 4.99 | 4.82 | 4.87 | 4.87 | 50,200 |
| Oct 11, 2024 | 4.91 | 5.00 | 4.88 | 4.94 | 4.94 | 19,100 |
| Oct 10, 2024 | 4.84 | 4.93 | 4.71 | 4.89 | 4.89 | 30,200 |
| Oct 9, 2024 | 4.83 | 4.95 | 4.80 | 4.82 | 4.82 | 20,400 |
| Oct 8, 2024 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | 35,100 |
| Oct 7, 2024 | 4.97 | 4.98 | 4.86 | 4.90 | 4.90 | 24,900 |
| Oct 4, 2024 | 4.91 | 5.02 | 4.89 | 5.01 | 5.01 | 31,500 |
| Oct 3, 2024 | 4.88 | 4.97 | 4.81 | 4.82 | 4.82 | 69,000 |
| Oct 2, 2024 | 4.95 | 4.97 | 4.88 | 4.91 | 4.91 | 39,600 |
| Oct 1, 2024 | 5.14 | 5.14 | 4.95 | 4.97 | 4.97 | 34,600 |
| Sep 30, 2024 | 5.16 | 5.20 | 5.02 | 5.10 | 5.10 | 33,200 |
| Sep 27, 2024 | 5.13 | 5.24 | 5.03 | 5.17 | 5.17 | 28,900 |
| Sep 26, 2024 | 4.98 | 5.08 | 4.95 | 5.07 | 5.07 | 33,300 |
| Sep 25, 2024 | 5.01 | 5.02 | 4.87 | 4.90 | 4.90 | 67,500 |
| Sep 24, 2024 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | 86,800 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 31,700 |
| Sep 20, 2024 | 5.08 | 5.28 | 5.05 | 5.22 | 5.22 | 230,700 |
| Sep 19, 2024 | 5.08 | 5.18 | 4.97 | 5.16 | 5.16 | 50,600 |
| Sep 18, 2024 | 5.00 | 5.12 | 4.90 | 4.90 | 4.90 | 51,600 |
| Sep 17, 2024 | 5.08 | 5.10 | 4.94 | 5.03 | 5.03 | 70,700 |
| Sep 16, 2024 | 5.21 | 5.21 | 4.93 | 5.03 | 5.03 | 79,300 |
| Sep 13, 2024 | 5.36 | 5.43 | 5.13 | 5.21 | 5.21 | 64,800 |
| Sep 12, 2024 | 4.91 | 5.23 | 4.91 | 5.21 | 5.21 | 42,400 |
| Sep 11, 2024 | 5.02 | 5.11 | 4.81 | 4.90 | 4.90 | 104,100 |
| Sep 10, 2024 | 4.93 | 5.15 | 4.93 | 5.11 | 5.11 | 112,700 |
| Sep 9, 2024 | 5.66 | 5.66 | 5.02 | 5.03 | 5.03 | 221,700 |
| Sep 6, 2024 | 6.35 | 6.55 | 5.50 | 5.58 | 5.58 | 96,900 |
| Sep 5, 2024 | 6.60 | 6.70 | 6.44 | 6.49 | 6.49 | 46,300 |
| Sep 4, 2024 | 6.68 | 6.68 | 6.45 | 6.53 | 6.53 | 68,000 |
| Sep 3, 2024 | 7.06 | 7.06 | 6.62 | 6.62 | 6.62 | 53,300 |
| Aug 30, 2024 | 7.25 | 7.32 | 7.06 | 7.17 | 7.17 | 38,500 |
| Aug 29, 2024 | 7.30 | 7.37 | 7.19 | 7.19 | 7.19 | 29,900 |
| Aug 28, 2024 | 7.27 | 7.33 | 7.20 | 7.22 | 7.22 | 19,100 |
| Aug 27, 2024 | 7.50 | 7.55 | 7.30 | 7.32 | 7.32 | 32,800 |
| Aug 26, 2024 | 7.62 | 7.62 | 7.36 | 7.56 | 7.56 | 63,500 |
| Aug 23, 2024 | 7.43 | 7.59 | 7.43 | 7.59 | 7.59 | 44,200 |
| Aug 22, 2024 | 7.43 | 7.50 | 7.36 | 7.36 | 7.36 | 32,700 |
| Aug 21, 2024 | 7.53 | 7.58 | 7.40 | 7.47 | 7.47 | 44,600 |
| Aug 20, 2024 | 7.50 | 7.60 | 7.39 | 7.45 | 7.45 | 48,300 |
| Aug 19, 2024 | 7.60 | 7.60 | 7.42 | 7.46 | 7.46 | 44,200 |
| Aug 16, 2024 | 7.25 | 7.53 | 7.25 | 7.44 | 7.44 | 65,900 |
| Aug 15, 2024 | 7.25 | 7.41 | 7.25 | 7.34 | 7.34 | 56,800 |
| Aug 14, 2024 | 7.00 | 7.16 | 7.00 | 7.10 | 7.10 | 53,800 |
| Aug 13, 2024 | 6.92 | 7.12 | 6.63 | 7.04 | 7.04 | 65,500 |
| Aug 12, 2024 | 6.87 | 7.00 | 6.85 | 6.87 | 6.87 | 81,200 |
| Aug 9, 2024 | 6.68 | 6.92 | 6.68 | 6.91 | 6.91 | 83,800 |
| Aug 8, 2024 | 6.37 | 6.69 | 6.37 | 6.60 | 6.60 | 65,800 |
| Aug 7, 2024 | 6.68 | 6.69 | 6.37 | 6.37 | 6.37 | 86,900 |
| Aug 6, 2024 | 6.43 | 6.62 | 6.42 | 6.56 | 6.56 | 65,800 |
| Aug 5, 2024 | 6.50 | 6.60 | 6.40 | 6.43 | 6.43 | 92,000 |
| Aug 2, 2024 | 6.68 | 6.82 | 6.64 | 6.75 | 6.75 | 65,800 |
| Aug 1, 2024 | 7.25 | 7.35 | 6.86 | 6.91 | 6.91 | 107,300 |
| Jul 31, 2024 | 7.18 | 7.45 | 7.12 | 7.25 | 7.25 | 95,800 |
| Jul 30, 2024 | 7.19 | 7.33 | 7.07 | 7.17 | 7.17 | 54,700 |
| Jul 29, 2024 | 7.56 | 7.60 | 7.20 | 7.21 | 7.21 | 77,600 |
| Jul 26, 2024 | 7.43 | 7.54 | 7.39 | 7.51 | 7.51 | 55,800 |
| Jul 25, 2024 | 7.19 | 7.52 | 7.15 | 7.30 | 7.30 | 65,900 |
| Jul 24, 2024 | 6.96 | 7.23 | 6.96 | 7.14 | 7.14 | 64,300 |
| Jul 23, 2024 | 7.03 | 7.16 | 6.95 | 6.98 | 6.98 | 161,900 |
| Jul 22, 2024 | 7.04 | 7.13 | 6.87 | 7.04 | 7.04 | 58,600 |
| Jul 19, 2024 | 7.04 | 7.12 | 7.03 | 7.04 | 7.04 | 64,800 |
| Jul 18, 2024 | 7.02 | 7.32 | 6.99 | 7.03 | 7.03 | 83,100 |
| Jul 17, 2024 | 7.06 | 7.19 | 7.02 | 7.10 | 7.10 | 84,800 |
| Jul 16, 2024 | 6.72 | 7.07 | 6.72 | 7.02 | 7.02 | 71,600 |
| Jul 15, 2024 | 6.53 | 6.76 | 6.41 | 6.62 | 6.62 | 99,500 |
| Jul 12, 2024 | 6.44 | 6.88 | 6.40 | 6.55 | 6.55 | 96,200 |
| Jul 11, 2024 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 95,600 |
| Jul 10, 2024 | 6.10 | 6.10 | 6.01 | 6.05 | 6.05 | 74,700 |
| Jul 9, 2024 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | 64,200 |
| Jul 8, 2024 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | 50,600 |
| Jul 5, 2024 | 6.29 | 6.29 | 6.01 | 6.05 | 6.05 | 87,200 |
| Jul 3, 2024 | 6.05 | 6.34 | 6.05 | 6.29 | 6.29 | 76,200 |
| Jul 2, 2024 | 5.96 | 6.15 | 5.96 | 6.08 | 6.08 | 86,300 |
| Jul 1, 2024 | 6.33 | 6.33 | 5.99 | 6.00 | 6.00 | 67,200 |
| Jun 28, 2024 | 6.09 | 6.35 | 6.09 | 6.31 | 6.31 | 226,600 |
| Jun 27, 2024 | 6.07 | 6.14 | 6.01 | 6.04 | 6.04 | 96,500 |
| Jun 26, 2024 | 6.03 | 6.14 | 6.01 | 6.04 | 6.04 | 103,100 |
| Jun 25, 2024 | 6.16 | 6.16 | 6.01 | 6.07 | 6.07 | 90,900 |
| Jun 24, 2024 | 6.32 | 6.36 | 6.17 | 6.18 | 6.18 | 84,700 |
| Jun 21, 2024 | 6.22 | 6.39 | 6.21 | 6.32 | 6.32 | 125,700 |
| Jun 20, 2024 | 6.19 | 6.28 | 6.16 | 6.22 | 6.22 | 93,200 |
| Jun 18, 2024 | 6.24 | 6.38 | 6.19 | 6.22 | 6.22 | 99,200 |
| Jun 17, 2024 | 6.08 | 6.32 | 6.08 | 6.24 | 6.24 | 88,400 |
| Jun 14, 2024 | 6.10 | 6.22 | 6.10 | 6.15 | 6.15 | 71,800 |
| Jun 13, 2024 | 6.38 | 6.38 | 6.21 | 6.21 | 6.21 | 66,300 |
| Jun 12, 2024 | 6.42 | 6.54 | 6.36 | 6.38 | 6.38 | 163,400 |
| Jun 11, 2024 | 6.12 | 6.40 | 6.10 | 6.38 | 6.38 | 142,700 |
| Jun 10, 2024 | 5.83 | 6.20 | 5.83 | 6.18 | 6.18 | 155,500 |
| Jun 7, 2024 | 5.91 | 6.00 | 5.68 | 5.89 | 5.89 | 148,900 |
| Jun 6, 2024 | 5.89 | 6.03 | 5.84 | 5.93 | 5.93 | 106,200 |
| Jun 5, 2024 | 5.83 | 6.01 | 5.80 | 5.93 | 5.93 | 203,900 |
| Jun 4, 2024 | 5.93 | 5.94 | 5.77 | 5.83 | 5.83 | 89,000 |
| Jun 3, 2024 | 6.08 | 6.12 | 5.92 | 5.93 | 5.93 | 146,200 |
| May 31, 2024 | 6.34 | 6.40 | 6.00 | 6.17 | 6.17 | 107,400 |
| May 30, 2024 | 6.00 | 6.01 | 5.91 | 5.93 | 5.93 | 86,100 |
| May 29, 2024 | 6.00 | 6.07 | 5.96 | 5.97 | 5.97 | 70,100 |
| May 28, 2024 | 6.31 | 6.31 | 6.06 | 6.07 | 6.07 | 91,600 |
| May 24, 2024 | 6.41 | 6.47 | 6.29 | 6.31 | 6.31 | 67,800 |
| May 23, 2024 | 6.15 | 6.64 | 6.14 | 6.38 | 6.38 | 130,300 |
| May 22, 2024 | 6.27 | 6.39 | 6.09 | 6.15 | 6.15 | 100,600 |
| May 21, 2024 | 6.31 | 6.43 | 6.23 | 6.30 | 6.30 | 76,600 |
| May 20, 2024 | 6.25 | 6.48 | 6.23 | 6.31 | 6.31 | 120,100 |
| May 17, 2024 | 6.23 | 6.35 | 6.20 | 6.29 | 6.29 | 125,700 |
| May 16, 2024 | 6.03 | 6.23 | 6.03 | 6.15 | 6.15 | 91,600 |
| May 15, 2024 | 6.22 | 6.25 | 6.00 | 6.01 | 6.01 | 87,700 |
| May 14, 2024 | 6.11 | 6.29 | 6.11 | 6.24 | 6.24 | 94,500 |
| May 13, 2024 | 5.79 | 6.14 | 5.60 | 6.11 | 6.11 | 194,400 |
| May 10, 2024 | 6.51 | 6.68 | 5.55 | 5.79 | 5.79 | 168,700 |
| May 9, 2024 | 6.35 | 6.67 | 6.35 | 6.62 | 6.62 | 122,100 |
| May 8, 2024 | 6.30 | 6.46 | 6.30 | 6.39 | 6.39 | 57,200 |
| May 7, 2024 | 6.36 | 6.49 | 6.31 | 6.36 | 6.36 | 99,000 |
| May 6, 2024 | 6.38 | 6.44 | 6.35 | 6.36 | 6.36 | 57,100 |
| May 3, 2024 | 6.41 | 6.51 | 6.34 | 6.39 | 6.39 | 51,200 |
| May 2, 2024 | 6.33 | 6.44 | 6.31 | 6.38 | 6.38 | 80,000 |
| May 1, 2024 | 6.19 | 6.40 | 6.19 | 6.24 | 6.24 | 60,500 |
| Apr 30, 2024 | 6.25 | 6.27 | 6.21 | 6.21 | 6.21 | 48,200 |
| Apr 29, 2024 | 6.21 | 6.32 | 6.21 | 6.28 | 6.28 | 55,400 |
| Apr 26, 2024 | 6.23 | 6.30 | 6.21 | 6.25 | 6.25 | 46,000 |
| Apr 25, 2024 | 6.12 | 6.20 | 6.05 | 6.18 | 6.18 | 64,200 |
| Apr 24, 2024 | 6.20 | 6.28 | 6.19 | 6.23 | 6.23 | 72,100 |
| Apr 23, 2024 | 6.14 | 6.31 | 6.14 | 6.23 | 6.23 | 55,200 |
| Apr 22, 2024 | 6.15 | 6.21 | 6.03 | 6.12 | 6.12 | 68,000 |
| Apr 19, 2024 | 6.03 | 6.15 | 6.03 | 6.11 | 6.11 | 62,200 |
| Apr 18, 2024 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | 77,400 |
| Apr 17, 2024 | 6.09 | 6.23 | 6.09 | 6.13 | 6.13 | 61,600 |
| Apr 16, 2024 | 6.06 | 6.25 | 6.06 | 6.13 | 6.13 | 54,000 |
| Apr 15, 2024 | 6.12 | 6.25 | 6.04 | 6.14 | 6.14 | 83,900 |
| Apr 12, 2024 | 6.23 | 6.37 | 6.20 | 6.21 | 6.21 | 72,800 |
| Apr 11, 2024 | 6.19 | 6.29 | 6.16 | 6.28 | 6.28 | 57,200 |
| Apr 10, 2024 | 6.32 | 6.32 | 6.13 | 6.18 | 6.18 | 82,300 |
| Apr 9, 2024 | 6.43 | 6.51 | 6.41 | 6.43 | 6.43 | 76,800 |
| Apr 8, 2024 | 6.35 | 6.45 | 6.34 | 6.39 | 6.39 | 78,000 |
| Apr 5, 2024 | 6.28 | 6.36 | 6.25 | 6.34 | 6.34 | 51,400 |
| Apr 4, 2024 | 6.32 | 6.40 | 6.25 | 6.27 | 6.27 | 77,600 |
| Apr 3, 2024 | 6.39 | 6.43 | 6.26 | 6.28 | 6.28 | 100,100 |
| Apr 2, 2024 | 6.38 | 6.47 | 6.34 | 6.42 | 6.42 | 68,400 |
| Apr 1, 2024 | 6.52 | 6.52 | 6.35 | 6.43 | 6.43 | 99,900 |
| Mar 28, 2024 | 6.45 | 6.57 | 6.42 | 6.45 | 6.45 | 96,200 |
| Mar 27, 2024 | 6.35 | 6.47 | 6.35 | 6.42 | 6.42 | 118,900 |
| Mar 26, 2024 | 6.46 | 6.49 | 6.35 | 6.37 | 6.37 | 132,400 |
| Mar 25, 2024 | 6.37 | 6.50 | 6.35 | 6.38 | 6.38 | 82,800 |
| Mar 22, 2024 | 6.41 | 6.50 | 6.32 | 6.34 | 6.34 | 76,700 |
| Mar 21, 2024 | 6.44 | 6.57 | 6.40 | 6.43 | 6.43 | 105,100 |
| Mar 20, 2024 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | 109,600 |
| Mar 19, 2024 | 6.21 | 6.48 | 6.18 | 6.39 | 6.39 | 100,200 |
| Mar 18, 2024 | 6.35 | 6.48 | 5.86 | 6.27 | 6.27 | 157,100 |
| Mar 15, 2024 | 6.29 | 6.52 | 6.29 | 6.45 | 6.45 | 155,200 |
| Mar 14, 2024 | 6.37 | 6.47 | 6.28 | 6.35 | 6.35 | 101,000 |
| Mar 13, 2024 | 6.41 | 6.51 | 6.32 | 6.36 | 6.36 | 83,800 |
| Mar 12, 2024 | 6.52 | 6.54 | 6.35 | 6.41 | 6.41 | 157,600 |
| Mar 11, 2024 | 6.15 | 6.67 | 6.15 | 6.53 | 6.53 | 207,400 |
| Mar 8, 2024 | 6.12 | 6.30 | 6.10 | 6.13 | 6.13 | 124,800 |
| Mar 7, 2024 | 5.85 | 6.21 | 5.85 | 6.04 | 6.04 | 126,700 |
| Mar 6, 2024 | 5.97 | 6.03 | 5.82 | 5.87 | 5.87 | 130,500 |
| Mar 5, 2024 | 6.14 | 6.22 | 5.86 | 5.91 | 5.91 | 114,000 |
| Mar 4, 2024 | 6.21 | 6.25 | 6.04 | 6.16 | 6.16 | 148,300 |
| Mar 1, 2024 | 6.15 | 6.38 | 6.12 | 6.21 | 6.21 | 86,100 |
| Feb 29, 2024 | 6.07 | 6.25 | 6.00 | 6.13 | 6.13 | 105,200 |
| Feb 28, 2024 | 6.13 | 6.14 | 6.00 | 6.05 | 6.05 | 69,200 |
| Feb 27, 2024 | 6.10 | 6.38 | 6.10 | 6.15 | 6.15 | 115,300 |
| Feb 26, 2024 | 6.00 | 6.30 | 5.95 | 6.20 | 6.20 | 152,300 |
| Feb 23, 2024 | 5.71 | 6.05 | 5.69 | 6.00 | 6.00 | 90,800 |
| Feb 22, 2024 | 5.84 | 5.90 | 5.66 | 5.69 | 5.69 | 103,400 |
| Feb 21, 2024 | 5.84 | 6.07 | 5.80 | 5.83 | 5.83 | 89,800 |
| Feb 20, 2024 | 5.86 | 6.01 | 5.85 | 5.87 | 5.87 | 111,700 |
| Feb 16, 2024 | 5.97 | 6.00 | 5.85 | 5.95 | 5.95 | 79,400 |
| Feb 15, 2024 | 6.11 | 6.11 | 5.82 | 5.98 | 5.98 | 117,700 |
| Feb 14, 2024 | 5.71 | 6.02 | 5.71 | 6.00 | 6.00 | 121,000 |
| Feb 13, 2024 | 5.83 | 5.92 | 5.61 | 5.68 | 5.68 | 138,900 |
| Feb 12, 2024 | 5.67 | 5.95 | 5.50 | 5.94 | 5.94 | 365,500 |
| Feb 9, 2024 | 6.74 | 6.74 | 5.61 | 5.78 | 5.78 | 407,800 |
| Feb 8, 2024 | 7.63 | 7.70 | 7.52 | 7.63 | 7.63 | 48,100 |
| Feb 7, 2024 | 7.83 | 7.83 | 7.56 | 7.64 | 7.64 | 34,200 |
| Feb 6, 2024 | 7.68 | 7.83 | 7.65 | 7.76 | 7.76 | 55,600 |
| Feb 5, 2024 | 7.92 | 7.92 | 7.66 | 7.74 | 7.74 | 75,500 |
| Feb 2, 2024 | 7.73 | 7.96 | 7.68 | 7.82 | 7.82 | 66,600 |
| Feb 1, 2024 | 7.66 | 7.94 | 7.63 | 7.84 | 7.84 | 118,000 |
| Jan 31, 2024 | 7.63 | 7.65 | 7.50 | 7.50 | 7.50 | 63,600 |
| Jan 30, 2024 | 7.78 | 7.89 | 7.56 | 7.68 | 7.68 | 30,700 |
| Jan 29, 2024 | 7.60 | 7.75 | 7.50 | 7.75 | 7.75 | 46,300 |
| Jan 26, 2024 | 7.63 | 7.72 | 7.56 | 7.59 | 7.59 | 31,100 |
| Jan 25, 2024 | 7.72 | 7.74 | 7.55 | 7.69 | 7.69 | 42,800 |
| Jan 24, 2024 | 7.93 | 7.93 | 7.50 | 7.59 | 7.59 | 42,200 |
| Jan 23, 2024 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | 54,200 |
| Jan 22, 2024 | 7.65 | 7.81 | 7.65 | 7.75 | 7.75 | 62,800 |
| Jan 19, 2024 | 7.65 | 7.67 | 7.45 | 7.60 | 7.60 | 38,500 |
| Jan 18, 2024 | 7.52 | 7.64 | 7.45 | 7.62 | 7.62 | 25,900 |
| Jan 17, 2024 | 7.50 | 7.56 | 7.32 | 7.51 | 7.51 | 28,500 |
| Jan 16, 2024 | 7.61 | 7.68 | 7.46 | 7.50 | 7.50 | 43,600 |
| Jan 12, 2024 | 7.84 | 7.84 | 7.60 | 7.69 | 7.69 | 26,300 |
| Jan 11, 2024 | 8.02 | 8.02 | 7.59 | 7.70 | 7.70 | 82,000 |
Related Tickers
DOMO Domo, Inc.
6.80
-2.58%
UPLD Upland Software, Inc.
4.2300
-8.24%
ALIT Alight, Inc.
6.54
-1.51%
NCNO nCino, Inc.
32.54
-2.89%
BCOV Brightcove Inc.
4.4100
+0.23%
RSSS Research Solutions, Inc.
4.0500
+2.53%
ASUR Asure Software, Inc.
11.25
-0.71%
KLTR Kaltura, Inc.
2.0400
-8.93%
XPER Xperi Inc.
9.19
-7.45%
EGHT 8x8, Inc.
2.5900
-2.26%