3.6500
-0.4100
(-10.10%)
At close: 4:00:02 PM EST
3.8300
+0.18
+(4.93%)
After hours: 4:48:07 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.0100 | 4.1000 | 3.6500 | 3.6500 | 3.6500 | 23,964 |
| Feb 28, 2025 | 3.9700 | 4.0900 | 3.9500 | 4.0600 | 4.0600 | 17,500 |
| Feb 27, 2025 | 4.1000 | 4.1000 | 3.9200 | 4.0900 | 4.0900 | 27,900 |
| Feb 26, 2025 | 4.2500 | 4.2500 | 4.0300 | 4.1400 | 4.1400 | 11,200 |
| Feb 25, 2025 | 4.3600 | 4.3600 | 3.9960 | 4.1700 | 4.1700 | 11,400 |
| Feb 24, 2025 | 4.3500 | 4.4900 | 3.9900 | 4.3600 | 4.3600 | 60,000 |
| Feb 21, 2025 | 4.5200 | 4.6000 | 3.9200 | 4.2900 | 4.2900 | 39,900 |
| Feb 20, 2025 | 4.5200 | 4.6400 | 4.3770 | 4.6000 | 4.6000 | 25,900 |
| Feb 19, 2025 | 4.5800 | 4.6200 | 4.3500 | 4.3500 | 4.3500 | 22,200 |
| Feb 18, 2025 | 4.7600 | 4.7810 | 4.5800 | 4.5800 | 4.5800 | 3,500 |
| Feb 14, 2025 | 4.7800 | 5.2210 | 4.5700 | 4.6300 | 4.6300 | 37,400 |
| Feb 13, 2025 | 4.4660 | 4.7200 | 4.4500 | 4.5500 | 4.5500 | 7,300 |
| Feb 12, 2025 | 4.6290 | 4.6600 | 4.6290 | 4.6600 | 4.6600 | 3,700 |
| Feb 11, 2025 | 4.6800 | 5.0000 | 4.6400 | 4.8100 | 4.8100 | 3,900 |
| Feb 10, 2025 | 4.7600 | 4.9500 | 4.5600 | 4.7900 | 4.7900 | 3,700 |
| Feb 7, 2025 | 4.7950 | 4.9500 | 4.5000 | 4.9500 | 4.9500 | 13,400 |
| Feb 6, 2025 | 4.6500 | 4.6900 | 4.5000 | 4.6000 | 4.6000 | 18,400 |
| Feb 5, 2025 | 4.7000 | 4.8900 | 4.6730 | 4.7900 | 4.7900 | 19,600 |
| Feb 4, 2025 | 5.3500 | 5.3500 | 4.8400 | 4.8600 | 4.8600 | 11,700 |
| Feb 3, 2025 | 4.9000 | 5.2300 | 4.5500 | 5.2100 | 5.2100 | 9,500 |
| Jan 31, 2025 | 4.8800 | 5.3470 | 4.8650 | 5.0100 | 5.0100 | 76,900 |
| Jan 30, 2025 | 4.5960 | 4.9300 | 4.5960 | 4.7900 | 4.7900 | 5,500 |
| Jan 29, 2025 | 5.2300 | 5.2300 | 4.7300 | 4.8700 | 4.8700 | 12,400 |
| Jan 28, 2025 | 5.0100 | 5.2360 | 5.0000 | 5.1200 | 5.1200 | 9,500 |
| Jan 27, 2025 | 5.3300 | 5.4000 | 5.0350 | 5.0700 | 5.0700 | 51,800 |
| Jan 24, 2025 | 5.4100 | 5.8600 | 5.3500 | 5.4600 | 5.4600 | 24,300 |
| Jan 23, 2025 | 6.2400 | 6.3000 | 5.3500 | 5.5000 | 5.5000 | 50,100 |
| Jan 22, 2025 | 6.6000 | 6.6730 | 5.9600 | 6.1500 | 6.1500 | 63,800 |
| Jan 21, 2025 | 6.9900 | 7.1400 | 6.4500 | 6.7100 | 6.7100 | 64,000 |
| Jan 17, 2025 | 6.5100 | 7.1700 | 6.2980 | 6.9900 | 6.9900 | 147,000 |
| Jan 16, 2025 | 5.9700 | 6.5830 | 5.6740 | 6.4000 | 6.4000 | 83,900 |
| Jan 15, 2025 | 5.7500 | 5.9540 | 5.6700 | 5.9400 | 5.9400 | 31,100 |
| Jan 14, 2025 | 5.9000 | 5.9000 | 5.5460 | 5.7300 | 5.7300 | 49,600 |
| Jan 13, 2025 | 5.6000 | 5.8410 | 5.4860 | 5.7800 | 5.7800 | 47,000 |
| Jan 10, 2025 | 5.1400 | 5.7880 | 5.0690 | 5.7200 | 5.7200 | 124,300 |
| Jan 8, 2025 | 4.5000 | 5.1300 | 4.4050 | 5.1100 | 5.1100 | 100,600 |
| Jan 7, 2025 | 4.0000 | 4.7000 | 4.0000 | 4.5700 | 4.5700 | 67,800 |
| Jan 6, 2025 | 3.5700 | 4.1650 | 3.5700 | 4.0500 | 4.0500 | 62,500 |
| Jan 3, 2025 | 3.4500 | 3.7300 | 3.3800 | 3.7000 | 3.7000 | 24,500 |
| Jan 2, 2025 | 3.3600 | 3.4500 | 3.3300 | 3.4400 | 3.4400 | 13,000 |
| Dec 31, 2024 | 3.3300 | 3.3990 | 3.2550 | 3.3200 | 3.3200 | 32,400 |
| Dec 30, 2024 | 3.4300 | 3.5910 | 3.2800 | 3.3800 | 3.3800 | 64,000 |
| Dec 27, 2024 | 3.4300 | 3.7500 | 3.3300 | 3.5500 | 3.5500 | 105,000 |
| Dec 26, 2024 | 3.3700 | 3.4300 | 3.2100 | 3.4300 | 3.4300 | 59,000 |
| Dec 24, 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3100 | 3.3100 | 30,100 |
| Dec 23, 2024 | 3.4700 | 3.4700 | 3.3100 | 3.3100 | 3.3100 | 18,000 |
| Dec 20, 2024 | 3.4100 | 3.6930 | 3.2800 | 3.3600 | 3.3600 | 116,000 |
| Dec 19, 2024 | 3.6200 | 3.7000 | 3.3000 | 3.4200 | 3.4200 | 128,700 |
| Dec 18, 2024 | 3.7000 | 3.7370 | 3.3500 | 3.5900 | 3.5900 | 133,600 |
| Dec 17, 2024 | 3.2100 | 3.4700 | 3.2100 | 3.2900 | 3.2900 | 77,100 |
| Dec 16, 2024 | 3.5000 | 3.5000 | 3.2700 | 3.2700 | 3.2700 | 47,100 |
| Dec 13, 2024 | 3.5600 | 3.5900 | 3.4950 | 3.5700 | 3.5700 | 20,300 |
| Dec 12, 2024 | 3.5200 | 3.6550 | 3.4800 | 3.5800 | 3.5800 | 16,400 |
| Dec 11, 2024 | 3.2600 | 3.6800 | 3.2100 | 3.5600 | 3.5600 | 49,800 |
| Dec 10, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.3100 | 3.3100 | 45,300 |
| Dec 9, 2024 | 3.5200 | 3.5880 | 3.3300 | 3.3800 | 3.3800 | 47,100 |
| Dec 6, 2024 | 3.6300 | 3.7650 | 3.5100 | 3.5900 | 3.5900 | 37,400 |
| Dec 5, 2024 | 3.7200 | 3.7700 | 3.5700 | 3.6200 | 3.6200 | 47,800 |
| Dec 4, 2024 | 3.6600 | 3.9900 | 3.5500 | 3.8000 | 3.8000 | 48,400 |
| Dec 3, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 20,000 |
| Dec 2, 2024 | 3.7100 | 3.7400 | 3.6200 | 3.7200 | 3.7200 | 13,300 |
| Nov 29, 2024 | 3.6900 | 3.8710 | 3.6000 | 3.6000 | 3.6000 | 16,700 |
| Nov 27, 2024 | 3.8100 | 3.8800 | 3.6080 | 3.7300 | 3.7300 | 8,100 |
| Nov 26, 2024 | 3.7900 | 3.9200 | 3.5500 | 3.7300 | 3.7300 | 40,600 |
| Nov 25, 2024 | 4.0000 | 4.1900 | 3.7400 | 3.9000 | 3.9000 | 26,500 |
| Nov 22, 2024 | 3.7500 | 3.8900 | 3.6700 | 3.8900 | 3.8900 | 8,600 |
| Nov 21, 2024 | 3.7200 | 3.7200 | 3.4340 | 3.6000 | 3.6000 | 27,900 |
| Nov 20, 2024 | 3.5900 | 3.9400 | 3.5000 | 3.8200 | 3.8200 | 25,800 |
| Nov 19, 2024 | 3.3400 | 3.6450 | 3.3400 | 3.6450 | 3.6450 | 22,900 |
| Nov 18, 2024 | 3.3500 | 3.5300 | 3.3300 | 3.3900 | 3.3900 | 57,100 |
| Nov 15, 2024 | 3.4400 | 3.6500 | 3.3300 | 3.4300 | 3.4300 | 67,100 |
| Nov 14, 2024 | 3.4600 | 3.5400 | 3.3000 | 3.4230 | 3.4230 | 70,800 |
| Nov 13, 2024 | 3.5200 | 3.6400 | 3.2700 | 3.5100 | 3.5100 | 26,800 |
| Nov 12, 2024 | 3.4900 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 9,000 |
| Nov 11, 2024 | 3.2100 | 3.4000 | 3.2100 | 3.3300 | 3.3300 | 34,700 |
| Nov 8, 2024 | 3.3700 | 3.4930 | 3.1200 | 3.2300 | 3.2300 | 61,500 |
| Nov 7, 2024 | 3.6400 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 46,700 |
| Nov 6, 2024 | 3.5100 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 14,700 |
| Nov 5, 2024 | 3.6200 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 37,200 |
| Nov 4, 2024 | 3.6100 | 3.7390 | 3.5500 | 3.6500 | 3.6500 | 57,800 |
| Nov 1, 2024 | 3.8400 | 3.8400 | 3.5100 | 3.6700 | 3.6700 | 37,000 |
| Oct 31, 2024 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | 3.6000 | 33,700 |
| Oct 30, 2024 | 3.7100 | 3.9900 | 3.5800 | 3.7900 | 3.7900 | 103,300 |
| Oct 29, 2024 | 3.9000 | 3.9150 | 3.5100 | 3.8300 | 3.8300 | 110,100 |
| Oct 28, 2024 | 3.9000 | 4.0950 | 3.9000 | 4.0000 | 4.0000 | 466,100 |
| Oct 25, 2024 | 3.9450 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 12,900 |
| Oct 24, 2024 | 3.9350 | 3.9350 | 3.8600 | 3.8600 | 3.8600 | 5,600 |
| Oct 23, 2024 | 3.9200 | 4.0100 | 3.8500 | 3.8700 | 3.8700 | 8,100 |
| Oct 22, 2024 | 4.0200 | 4.2000 | 3.9300 | 3.9600 | 3.9600 | 9,100 |
| Oct 21, 2024 | 3.9400 | 4.1200 | 3.9100 | 4.1200 | 4.1200 | 11,600 |
| Oct 18, 2024 | 3.9400 | 4.1000 | 3.9300 | 4.0200 | 4.0200 | 9,300 |
| Oct 17, 2024 | 3.9100 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 5,800 |
| Oct 16, 2024 | 4.3280 | 4.3660 | 3.9310 | 4.0900 | 4.0900 | 5,400 |
| Oct 15, 2024 | 4.1870 | 4.1900 | 3.9100 | 3.9500 | 3.9500 | 5,600 |
| Oct 14, 2024 | 4.2100 | 4.2900 | 4.1300 | 4.1400 | 4.1400 | 16,000 |
| Oct 11, 2024 | 4.1400 | 4.4900 | 3.8800 | 4.3800 | 4.3800 | 20,000 |
| Oct 10, 2024 | 3.8500 | 4.0850 | 3.8500 | 4.0850 | 4.0850 | 3,800 |
| Oct 9, 2024 | 3.8400 | 3.9900 | 3.8400 | 3.9900 | 3.9900 | 8,500 |
| Oct 8, 2024 | 3.9650 | 3.9650 | 3.8500 | 3.9200 | 3.9200 | 54,900 |
| Oct 7, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.8600 | 3.8600 | 10,100 |
| Oct 4, 2024 | 3.8600 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 10,200 |
| Oct 3, 2024 | 3.8600 | 4.0730 | 3.8600 | 3.9000 | 3.9000 | 8,600 |
| Oct 2, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 13,900 |
| Oct 1, 2024 | 3.9800 | 4.0900 | 3.8500 | 3.8800 | 3.8800 | 6,900 |
| Sep 30, 2024 | 4.0000 | 4.1300 | 3.9600 | 4.0500 | 4.0500 | 12,000 |
| Sep 27, 2024 | 3.7800 | 4.3700 | 3.6470 | 4.0100 | 4.0100 | 47,900 |
| Sep 26, 2024 | 3.9580 | 4.2000 | 3.7100 | 3.8000 | 3.8000 | 59,200 |
| Sep 25, 2024 | 4.0100 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 54,400 |
| Sep 24, 2024 | 4.4900 | 4.5200 | 4.0100 | 4.0700 | 4.0700 | 100,900 |
| Sep 23, 2024 | 4.5300 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 11,800 |
| Sep 20, 2024 | 4.7500 | 4.8350 | 4.5000 | 4.5200 | 4.5200 | 39,700 |
| Sep 19, 2024 | 4.6400 | 4.9000 | 4.6400 | 4.8200 | 4.8200 | 24,400 |
| Sep 18, 2024 | 4.7500 | 4.8560 | 4.5720 | 4.6000 | 4.6000 | 33,000 |
| Sep 17, 2024 | 4.5800 | 4.9000 | 4.4910 | 4.7900 | 4.7900 | 143,000 |
| Sep 16, 2024 | 4.2900 | 4.3900 | 4.1300 | 4.3900 | 4.3900 | 24,000 |
| Sep 13, 2024 | 4.3700 | 4.4000 | 4.1600 | 4.3800 | 4.3800 | 15,500 |
| Sep 12, 2024 | 4.2700 | 4.4200 | 4.1600 | 4.2900 | 4.2900 | 36,600 |
| Sep 11, 2024 | 4.0500 | 4.4000 | 4.0500 | 4.3300 | 4.3300 | 15,000 |
| Sep 10, 2024 | 4.1300 | 4.1400 | 4.0550 | 4.0600 | 4.0600 | 30,100 |
| Sep 9, 2024 | 4.1500 | 4.2000 | 4.0600 | 4.1400 | 4.1400 | 25,000 |
| Sep 6, 2024 | 4.0500 | 4.1500 | 3.9700 | 4.0700 | 4.0700 | 10,100 |
| Sep 5, 2024 | 3.9900 | 4.1900 | 3.9600 | 4.0200 | 4.0200 | 16,800 |
| Sep 4, 2024 | 4.0000 | 4.2400 | 3.9500 | 3.9900 | 3.9900 | 20,500 |
| Sep 3, 2024 | 4.3900 | 4.4400 | 4.0200 | 4.0500 | 4.0500 | 33,000 |
| Aug 30, 2024 | 4.0300 | 4.4500 | 4.0300 | 4.2000 | 4.2000 | 92,900 |
| Aug 29, 2024 | 4.0300 | 4.1600 | 3.9000 | 3.9400 | 3.9400 | 166,100 |
| Aug 28, 2024 | 4.0600 | 4.0600 | 3.6000 | 4.0200 | 4.0200 | 72,700 |
| Aug 27, 2024 | 4.0200 | 4.1620 | 3.9500 | 4.0100 | 4.0100 | 74,600 |
| Aug 26, 2024 | 4.3600 | 4.8000 | 3.9100 | 4.0400 | 4.0400 | 93,600 |
| Aug 23, 2024 | 4.5800 | 4.6500 | 4.3300 | 4.3500 | 4.3500 | 64,100 |
| Aug 22, 2024 | 4.2400 | 4.9900 | 4.0700 | 4.5600 | 4.5600 | 157,900 |
| Aug 21, 2024 | 4.0700 | 4.2500 | 3.9000 | 3.9800 | 3.9800 | 70,600 |
| Aug 20, 2024 | 4.4800 | 4.6300 | 3.9100 | 4.0800 | 4.0800 | 182,700 |
| Aug 19, 2024 | 4.5900 | 5.1900 | 4.4600 | 4.4800 | 4.4800 | 293,100 |
| Aug 16, 2024 | 3.5800 | 4.6700 | 3.4000 | 4.4600 | 4.4600 | 1,105,500 |
| Aug 15, 2024 | 3.4500 | 3.4500 | 3.1100 | 3.1700 | 3.1700 | 45,800 |
| Aug 14, 2024 | 3.5000 | 3.6000 | 3.2500 | 3.3500 | 3.3500 | 101,000 |
| Aug 13, 2024 | 3.4300 | 3.7400 | 3.2000 | 3.5900 | 3.5900 | 199,200 |
| Aug 12, 2024 | 3.6600 | 3.7400 | 3.3650 | 3.4300 | 3.4300 | 38,700 |
| Aug 9, 2024 | 3.5600 | 3.8900 | 3.5400 | 3.6700 | 3.6700 | 72,000 |
| Aug 8, 2024 | 3.6000 | 3.7500 | 3.2500 | 3.7400 | 3.7400 | 107,400 |
| Aug 7, 2024 | 4.4600 | 4.4600 | 3.6500 | 3.6500 | 3.6500 | 183,800 |
| Aug 6, 2024 | 4.0200 | 4.6700 | 3.8800 | 4.3300 | 4.3300 | 282,600 |
| Aug 5, 2024 | 4.2100 | 4.8000 | 3.8100 | 3.8700 | 3.8700 | 593,800 |
| Aug 2, 2024 | 7.5800 | 7.6110 | 6.0000 | 6.3000 | 6.3000 | 1,005,900 |
| Aug 1, 2024 | 7.5300 | 8.2900 | 6.8100 | 7.7200 | 7.7200 | 2,505,100 |
| Jul 31, 2024 | 8.2900 | 8.5800 | 6.5300 | 7.2000 | 7.2000 | 3,235,000 |
| Jul 30, 2024 | 6.6900 | 9.3100 | 5.8700 | 7.7200 | 7.7200 | 32,232,900 |
| Jul 29, 2024 | 3.6300 | 6.2500 | 3.5000 | 5.2400 | 5.2400 | 6,238,800 |
| Jul 26, 2024 | 3.4400 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 6,100 |
| Jul 25, 2024 | 3.5100 | 3.5800 | 3.4300 | 3.4600 | 3.4600 | 7,000 |
| Jul 24, 2024 | 3.5550 | 3.5550 | 3.4200 | 3.4200 | 3.4200 | 3,900 |
| Jul 23, 2024 | 3.5200 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 8,600 |
| Jul 22, 2024 | 3.4800 | 3.4900 | 3.3500 | 3.4900 | 3.4900 | 6,100 |
| Jul 19, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 2,200 |
| Jul 18, 2024 | 3.5000 | 3.5000 | 3.3100 | 3.3100 | 3.3100 | 1,900 |
| Jul 17, 2024 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | 3.4800 | 6,600 |
| Jul 16, 2024 | 3.6100 | 3.6200 | 3.4500 | 3.4500 | 3.4500 | 5,600 |
| Jul 15, 2024 | 3.6200 | 3.6500 | 3.5400 | 3.6000 | 3.6000 | 16,500 |
| Jul 12, 2024 | 3.6100 | 3.6300 | 3.4200 | 3.6100 | 3.6100 | 15,900 |
| Jul 11, 2024 | 3.6000 | 3.6800 | 3.5300 | 3.5500 | 3.5500 | 17,400 |
| Jul 10, 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 12,100 |
| Jul 9, 2024 | 3.6400 | 3.7190 | 3.6400 | 3.6500 | 3.6500 | 3,800 |
| Jul 8, 2024 | 3.5400 | 3.7250 | 3.5400 | 3.6500 | 3.6500 | 6,100 |
| Jul 5, 2024 | 3.6600 | 3.6800 | 3.5200 | 3.5800 | 3.5800 | 10,100 |
| Jul 3, 2024 | 3.4900 | 3.7100 | 3.4160 | 3.6700 | 3.6700 | 2,300 |
| Jul 2, 2024 | 3.6100 | 3.7600 | 3.5400 | 3.6000 | 3.6000 | 14,900 |
| Jul 1, 2024 | 3.5700 | 3.8400 | 3.5500 | 3.5500 | 3.5500 | 10,100 |
| Jun 28, 2024 | 3.8800 | 3.8800 | 3.3800 | 3.5000 | 3.5000 | 82,600 |
| Jun 27, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 9,200 |
| Jun 26, 2024 | 3.7000 | 3.9900 | 3.7000 | 3.8250 | 3.8250 | 24,800 |
| Jun 25, 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7100 | 3.7100 | 12,100 |
| Jun 24, 2024 | 3.7000 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 12,400 |
| Jun 21, 2024 | 3.7000 | 3.9200 | 3.6200 | 3.6200 | 3.6200 | 27,300 |
| Jun 20, 2024 | 3.8100 | 3.9150 | 3.7500 | 3.7500 | 3.7500 | 4,900 |
| Jun 18, 2024 | 3.9200 | 3.9200 | 3.7500 | 3.7500 | 3.7500 | 4,000 |
| Jun 17, 2024 | 3.9100 | 3.9200 | 3.7500 | 3.8000 | 3.8000 | 12,700 |
| Jun 14, 2024 | 3.9100 | 3.9740 | 3.8600 | 3.9350 | 3.9350 | 5,100 |
| Jun 13, 2024 | 4.0300 | 4.0300 | 3.8900 | 3.9250 | 3.9250 | 13,700 |
| Jun 12, 2024 | 3.9300 | 3.9400 | 3.8000 | 3.9200 | 3.9200 | 18,100 |
| Jun 11, 2024 | 3.9100 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 10,400 |
| Jun 10, 2024 | 4.0900 | 4.0900 | 3.8900 | 3.8900 | 3.8900 | 7,200 |
| Jun 7, 2024 | 3.9850 | 4.0400 | 3.8900 | 3.9000 | 3.9000 | 17,700 |
| Jun 6, 2024 | 4.0000 | 4.0200 | 3.7200 | 3.8500 | 3.8500 | 26,700 |
| Jun 5, 2024 | 4.0310 | 4.0550 | 3.9100 | 4.0000 | 4.0000 | 19,000 |
| Jun 4, 2024 | 4.1050 | 4.1830 | 3.9100 | 3.9100 | 3.9100 | 14,800 |
| Jun 3, 2024 | 3.9100 | 4.1500 | 3.9100 | 4.1500 | 4.1500 | 8,700 |
| May 31, 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 8,300 |
| May 30, 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 600 |
| May 29, 2024 | 3.9200 | 3.9400 | 3.8100 | 3.9040 | 3.9040 | 3,400 |
| May 28, 2024 | 4.0000 | 4.1100 | 3.8000 | 3.8100 | 3.8100 | 6,400 |
| May 24, 2024 | 4.0300 | 4.0500 | 3.8000 | 3.8000 | 3.8000 | 8,600 |
| May 23, 2024 | 3.9000 | 4.0600 | 3.8000 | 3.9400 | 3.9400 | 12,200 |
| May 22, 2024 | 4.0000 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 11,900 |
| May 21, 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 3,000 |
| May 20, 2024 | 3.9700 | 4.1000 | 3.9700 | 4.0250 | 4.0250 | 4,100 |
| May 17, 2024 | 3.9260 | 3.9900 | 3.9160 | 3.9540 | 3.9540 | 7,600 |
| May 16, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 6,900 |
| May 15, 2024 | 3.9300 | 3.9370 | 3.9200 | 3.9200 | 3.9200 | 9,800 |
| May 14, 2024 | 3.9000 | 4.2800 | 3.9000 | 4.0000 | 4.0000 | 8,400 |
| May 13, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 300 |
| May 10, 2024 | 3.9400 | 3.9540 | 3.9000 | 3.9000 | 3.9000 | 2,900 |
| May 9, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9400 | 3.9400 | 4,800 |
| May 8, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 12,600 |
| May 7, 2024 | 3.9230 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 11,300 |
| May 6, 2024 | 3.9500 | 3.9900 | 3.9310 | 3.9900 | 3.9900 | 3,700 |
| May 3, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 2,000 |
| May 2, 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 600 |
| May 1, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 800 |
| Apr 30, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 1,300 |
| Apr 29, 2024 | 3.9000 | 3.9440 | 3.9000 | 3.9400 | 3.9400 | 900 |
| Apr 26, 2024 | 3.9920 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 1,200 |
| Apr 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
| Apr 24, 2024 | 3.9650 | 3.9950 | 3.9300 | 3.9950 | 3.9950 | 1,100 |
| Apr 23, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 1,900 |
| Apr 22, 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9100 | 3.9100 | 8,700 |
| Apr 19, 2024 | 3.9550 | 3.9900 | 3.9000 | 3.9100 | 3.9100 | 8,500 |
| Apr 18, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Apr 17, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9100 | 3.9100 | 9,100 |
| Apr 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 900 |
| Apr 15, 2024 | 4.0050 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 2,500 |
| Apr 12, 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0300 | 4.0300 | 3,200 |
| Apr 11, 2024 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 30,300 |
| Apr 10, 2024 | 3.8300 | 4.0000 | 3.8000 | 3.9700 | 3.9700 | 15,200 |
| Apr 9, 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 3,500 |
| Apr 8, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 2,100 |
| Apr 5, 2024 | 3.9700 | 3.9700 | 3.9150 | 3.9150 | 3.9150 | 2,900 |
| Apr 4, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 400 |
| Apr 3, 2024 | 3.9800 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | 9,400 |
| Apr 2, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 300 |
| Apr 1, 2024 | 3.9480 | 3.9700 | 3.9450 | 3.9600 | 3.9600 | 1,700 |
| Mar 28, 2024 | 3.9400 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 4,100 |
| Mar 27, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 1,200 |
| Mar 26, 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.8600 | 700 |
| Mar 25, 2024 | 3.8700 | 3.9700 | 3.8600 | 3.9700 | 3.9700 | 2,700 |
| Mar 22, 2024 | 3.9900 | 3.9900 | 3.8510 | 3.9200 | 3.9200 | 1,100 |
| Mar 21, 2024 | 3.7200 | 3.9100 | 3.7200 | 3.9100 | 3.9100 | 1,400 |
| Mar 20, 2024 | 3.9500 | 3.9600 | 3.7400 | 3.7400 | 3.7400 | 10,200 |
| Mar 19, 2024 | 3.9320 | 4.1000 | 3.8000 | 3.8100 | 3.8100 | 9,100 |
| Mar 18, 2024 | 4.0100 | 4.0400 | 3.9400 | 3.9500 | 3.9500 | 2,500 |
| Mar 15, 2024 | 4.1300 | 4.1300 | 3.9500 | 4.0400 | 4.0400 | 2,300 |
| Mar 14, 2024 | 4.1000 | 4.1800 | 4.0450 | 4.1800 | 4.1800 | 2,600 |
| Mar 13, 2024 | 4.2180 | 4.2180 | 4.0500 | 4.0600 | 4.0600 | 7,300 |
| Mar 12, 2024 | 4.0600 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 5,200 |
| Mar 11, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 15,000 |
| Mar 8, 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2300 | 4.2300 | 6,700 |
| Mar 7, 2024 | 4.4600 | 4.5690 | 4.3800 | 4.5300 | 4.5300 | 11,000 |
| Mar 6, 2024 | 4.8000 | 4.8410 | 4.1700 | 4.4600 | 4.4600 | 34,200 |
| Mar 5, 2024 | 4.8700 | 4.9000 | 4.7600 | 4.8000 | 4.8000 | 22,400 |
| Mar 4, 2024 | 5.2500 | 5.2500 | 4.7900 | 4.9000 | 4.9000 | 40,700 |
Related Tickers
VCSA Vacasa, Inc.
5.08
-0.78%
TOUR Tuniu Corporation
1.0200
0.00%
LIND Lindblad Expeditions Holdings, Inc.
10.98
-1.70%
TNL Travel + Leisure Co.
55.45
-0.66%
TRIP Tripadvisor, Inc.
14.39
-2.77%
TCOM Trip.com Group Limited
57.81
+1.99%
MMYT MakeMyTrip Limited
94.54
-1.79%
EXPE Expedia Group, Inc.
193.50
-2.25%
VIK Viking Holdings Ltd
47.47
-1.31%
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%