Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.1700
+0.0800
+(1.96%)
At close: April 1 at 4:00:02 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.0700 | 4.2000 | 4.0250 | 4.1700 | 4.1700 | 69,800 |
| Mar 31, 2025 | 4.0700 | 4.1000 | 3.9800 | 4.0900 | 4.0900 | 86,400 |
| Mar 28, 2025 | 4.3400 | 4.3400 | 4.1100 | 4.1400 | 4.1400 | 50,900 |
| Mar 27, 2025 | 4.3800 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 58,500 |
| Mar 26, 2025 | 4.4700 | 4.4800 | 4.3100 | 4.3500 | 4.3500 | 53,100 |
| Mar 25, 2025 | 4.5400 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | 50,300 |
| Mar 24, 2025 | 4.5200 | 4.5600 | 4.4600 | 4.5100 | 4.5100 | 48,600 |
| Mar 21, 2025 | 4.4000 | 4.5100 | 4.3700 | 4.4700 | 4.4700 | 138,100 |
| Mar 20, 2025 | 4.5000 | 4.5600 | 4.4400 | 4.4600 | 4.4600 | 52,600 |
| Mar 19, 2025 | 4.4600 | 4.6650 | 4.4600 | 4.5600 | 4.5600 | 83,500 |
| Mar 18, 2025 | 4.3800 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 113,500 |
| Mar 17, 2025 | 4.2800 | 4.5000 | 4.2800 | 4.4700 | 4.4700 | 94,500 |
| Mar 14, 2025 | 4.2500 | 4.3550 | 4.2500 | 4.3100 | 4.3100 | 102,600 |
| Mar 13, 2025 | 4.3200 | 4.3550 | 4.2000 | 4.2200 | 4.2200 | 46,200 |
| Mar 12, 2025 | 4.3100 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 111,600 |
| Mar 11, 2025 | 4.4100 | 4.4100 | 4.1940 | 4.2700 | 4.2700 | 151,400 |
| Mar 10, 2025 | 4.5900 | 4.6100 | 4.4000 | 4.4000 | 4.4000 | 81,700 |
| Mar 7, 2025 | 4.7100 | 4.7400 | 4.5700 | 4.6700 | 4.6700 | 75,600 |
| Mar 6, 2025 | 4.7000 | 4.8000 | 4.6200 | 4.7100 | 4.7100 | 138,400 |
| Mar 5, 2025 | 4.8400 | 4.9000 | 4.7510 | 4.8300 | 4.8300 | 85,900 |
| Mar 4, 2025 | 4.5800 | 4.8600 | 4.5000 | 4.8300 | 4.8300 | 177,400 |
| Mar 3, 2025 | 4.8100 | 4.8250 | 4.6300 | 4.6400 | 4.6400 | 103,800 |
| Feb 28, 2025 | 4.9200 | 4.9200 | 4.7600 | 4.8200 | 4.8200 | 125,900 |
| Feb 27, 2025 | 5.0100 | 5.0700 | 4.9100 | 4.9200 | 4.9200 | 117,900 |
| Feb 26, 2025 | 5.0500 | 5.1850 | 4.9910 | 5.0200 | 5.0200 | 225,200 |
| Feb 25, 2025 | 5.0900 | 5.2400 | 5.0700 | 5.0700 | 5.0700 | 220,700 |
| Feb 24, 2025 | 5.3100 | 5.3900 | 4.9600 | 5.1500 | 5.1500 | 212,900 |
| Feb 21, 2025 | 5.4000 | 5.5400 | 5.0200 | 5.2500 | 5.2500 | 431,100 |
| Feb 20, 2025 | 5.1300 | 5.1300 | 4.8900 | 5.0000 | 5.0000 | 162,000 |
| Feb 19, 2025 | 5.3200 | 5.3200 | 5.0490 | 5.1600 | 5.1600 | 204,100 |
| Feb 18, 2025 | 5.4000 | 5.4800 | 5.1000 | 5.2900 | 5.2900 | 340,700 |
| Feb 14, 2025 | 5.5000 | 5.5800 | 5.3000 | 5.3100 | 5.3100 | 133,800 |
| Feb 13, 2025 | 5.3500 | 5.5000 | 5.2800 | 5.4900 | 5.4900 | 131,600 |
| Feb 12, 2025 | 5.1900 | 5.3600 | 5.1850 | 5.3000 | 5.3000 | 75,000 |
| Feb 11, 2025 | 5.2000 | 5.3400 | 5.2000 | 5.3000 | 5.3000 | 132,500 |
| Feb 10, 2025 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 68,300 |
| Feb 7, 2025 | 5.1300 | 5.1650 | 5.0200 | 5.1500 | 5.1500 | 105,700 |
| Feb 6, 2025 | 5.2700 | 5.2700 | 5.1300 | 5.1400 | 5.1400 | 33,400 |
| Feb 5, 2025 | 5.1400 | 5.2300 | 5.1300 | 5.2300 | 5.2300 | 53,700 |
| Feb 4, 2025 | 4.9800 | 5.1600 | 4.9800 | 5.1200 | 5.1200 | 96,900 |
| Feb 3, 2025 | 4.9000 | 5.0600 | 4.8100 | 5.0300 | 5.0300 | 77,100 |
| Jan 31, 2025 | 5.1600 | 5.1900 | 4.9900 | 5.0400 | 5.0400 | 111,800 |
| Jan 30, 2025 | 5.2400 | 5.2400 | 5.1200 | 5.1500 | 5.1500 | 55,000 |
| Jan 29, 2025 | 5.3700 | 5.3700 | 5.0600 | 5.1700 | 5.1700 | 81,700 |
| Jan 28, 2025 | 4.9800 | 5.4900 | 4.9700 | 5.4300 | 5.4300 | 257,500 |
| Jan 27, 2025 | 4.8400 | 5.2000 | 4.7900 | 4.9700 | 4.9700 | 116,700 |
| Jan 24, 2025 | 4.9100 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 64,400 |
| Jan 23, 2025 | 4.9000 | 4.9700 | 4.8510 | 4.9700 | 4.9700 | 88,500 |
| Jan 22, 2025 | 4.9300 | 5.0600 | 4.9100 | 4.9500 | 4.9500 | 122,300 |
| Jan 21, 2025 | 4.9800 | 5.0350 | 4.9400 | 4.9400 | 4.9400 | 91,000 |
| Jan 17, 2025 | 5.0000 | 5.0000 | 4.8800 | 4.9300 | 4.9300 | 119,900 |
| Jan 16, 2025 | 5.0700 | 5.0850 | 4.9100 | 4.9300 | 4.9300 | 119,900 |
| Jan 15, 2025 | 5.1000 | 5.1850 | 5.0100 | 5.0900 | 5.0900 | 82,800 |
| Jan 14, 2025 | 4.9400 | 5.0200 | 4.8800 | 4.9600 | 4.9600 | 91,700 |
| Jan 13, 2025 | 4.8800 | 4.9600 | 4.8240 | 4.9100 | 4.9100 | 118,700 |
| Jan 10, 2025 | 4.7800 | 4.9700 | 4.6700 | 4.9200 | 4.9200 | 127,600 |
| Jan 8, 2025 | 5.1500 | 5.1530 | 4.8500 | 4.9100 | 4.9100 | 187,300 |
| Jan 7, 2025 | 4.9000 | 5.6000 | 4.9000 | 5.1600 | 5.1600 | 501,400 |
| Jan 6, 2025 | 4.9500 | 5.0420 | 4.8900 | 4.9000 | 4.9000 | 121,600 |
| Jan 3, 2025 | 4.8900 | 4.9750 | 4.8000 | 4.9500 | 4.9500 | 75,400 |
| Jan 2, 2025 | 5.0300 | 5.0900 | 4.8500 | 4.8500 | 4.8500 | 79,100 |
| Dec 31, 2024 | 5.0300 | 5.0500 | 4.8900 | 4.9900 | 4.9900 | 79,500 |
| Dec 30, 2024 | 4.9700 | 5.0400 | 4.8100 | 4.9800 | 4.9800 | 130,800 |
| Dec 27, 2024 | 5.1000 | 5.1400 | 4.8250 | 5.0100 | 5.0100 | 133,300 |
| Dec 26, 2024 | 5.0600 | 5.1700 | 5.0400 | 5.1700 | 5.1700 | 234,600 |
| Dec 24, 2024 | 5.2100 | 5.2100 | 5.0300 | 5.0800 | 5.0800 | 80,100 |
| Dec 23, 2024 | 5.2000 | 5.2300 | 5.0400 | 5.2000 | 5.2000 | 239,800 |
| Dec 20, 2024 | 5.0800 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 258,300 |
| Dec 19, 2024 | 5.5500 | 5.5700 | 5.1700 | 5.1900 | 5.1900 | 105,300 |
| Dec 18, 2024 | 5.9600 | 5.9600 | 5.3750 | 5.4000 | 5.4000 | 144,500 |
| Dec 17, 2024 | 5.8600 | 5.9100 | 5.8300 | 5.9000 | 5.9000 | 78,600 |
| Dec 16, 2024 | 5.8900 | 5.9750 | 5.8600 | 5.8800 | 5.8800 | 86,100 |
| Dec 13, 2024 | 6.0900 | 6.0900 | 5.7700 | 5.8800 | 5.8800 | 81,900 |
| Dec 12, 2024 | 6.2900 | 6.2900 | 6.0400 | 6.0900 | 6.0900 | 83,100 |
| Dec 11, 2024 | 6.4600 | 6.4800 | 6.2800 | 6.3300 | 6.3300 | 101,100 |
| Dec 10, 2024 | 6.4800 | 6.6400 | 6.2500 | 6.3800 | 6.3800 | 227,800 |
| Dec 9, 2024 | 6.0100 | 6.6000 | 5.9650 | 6.5300 | 6.5300 | 218,800 |
| Dec 6, 2024 | 5.9800 | 6.0350 | 5.9500 | 6.0100 | 6.0100 | 103,400 |
| Dec 5, 2024 | 5.8500 | 6.0150 | 5.8000 | 5.9400 | 5.9400 | 122,500 |
| Dec 4, 2024 | 5.8400 | 6.0800 | 5.8400 | 6.0000 | 6.0000 | 160,300 |
| Dec 3, 2024 | 5.9500 | 5.9900 | 5.8450 | 5.8500 | 5.8500 | 72,000 |
| Dec 2, 2024 | 5.9100 | 6.0300 | 5.9100 | 6.0000 | 6.0000 | 105,400 |
| Nov 29, 2024 | 5.8800 | 5.9500 | 5.8800 | 5.9200 | 5.9200 | 27,600 |
| Nov 27, 2024 | 5.8100 | 5.8900 | 5.8000 | 5.8800 | 5.8800 | 57,000 |
| Nov 26, 2024 | 5.8600 | 5.8900 | 5.7800 | 5.8000 | 5.8000 | 72,900 |
| Nov 25, 2024 | 5.8400 | 6.0500 | 5.8400 | 5.9100 | 5.9100 | 91,800 |
| Nov 22, 2024 | 5.5300 | 5.9200 | 5.5300 | 5.7900 | 5.7900 | 108,200 |
| Nov 21, 2024 | 5.4600 | 5.6100 | 5.4500 | 5.5500 | 5.5500 | 74,300 |
| Nov 20, 2024 | 5.4600 | 5.4600 | 5.3430 | 5.4400 | 5.4400 | 120,900 |
| Nov 19, 2024 | 5.4700 | 5.5400 | 5.3300 | 5.4400 | 5.4400 | 154,200 |
| Nov 18, 2024 | 5.5000 | 5.5400 | 5.3100 | 5.4700 | 5.4700 | 313,400 |
| Nov 15, 2024 | 5.7100 | 5.7100 | 5.3850 | 5.4800 | 5.4800 | 200,100 |
| Nov 14, 2024 | 5.8700 | 5.8700 | 5.6500 | 5.6800 | 5.6800 | 112,600 |
| Nov 13, 2024 | 5.8300 | 5.9500 | 5.7900 | 5.8300 | 5.8300 | 135,400 |
| Nov 12, 2024 | 5.8900 | 5.9950 | 5.7700 | 5.7800 | 5.7800 | 168,500 |
| Nov 11, 2024 | 5.9000 | 5.9700 | 5.8200 | 5.9700 | 5.9700 | 110,400 |
| Nov 8, 2024 | 6.0700 | 6.0790 | 5.9200 | 5.9300 | 5.9300 | 108,500 |
| Nov 7, 2024 | 6.0700 | 6.3200 | 5.7600 | 6.0300 | 6.0300 | 252,100 |
| Nov 6, 2024 | 6.4600 | 6.5800 | 6.1200 | 6.3700 | 6.3700 | 374,500 |
| Nov 5, 2024 | 5.9800 | 6.1250 | 5.9400 | 6.0600 | 6.0600 | 143,900 |
| Nov 4, 2024 | 5.9900 | 6.0770 | 5.9500 | 5.9500 | 5.9500 | 60,200 |
| Nov 1, 2024 | 5.9100 | 6.0200 | 5.8800 | 6.0000 | 6.0000 | 58,900 |
| Oct 31, 2024 | 5.8700 | 5.9450 | 5.8000 | 5.8800 | 5.8800 | 80,800 |
| Oct 30, 2024 | 6.0500 | 6.2000 | 5.9400 | 5.9500 | 5.9500 | 95,900 |
| Oct 29, 2024 | 5.9300 | 6.0950 | 5.9000 | 6.0400 | 6.0400 | 252,000 |
| Oct 28, 2024 | 5.9100 | 5.9500 | 5.8800 | 5.9300 | 5.9300 | 62,900 |
| Oct 25, 2024 | 5.9100 | 5.9400 | 5.8150 | 5.8200 | 5.8200 | 51,500 |
| Oct 24, 2024 | 5.8500 | 5.8500 | 5.7900 | 5.8400 | 5.8400 | 68,900 |
| Oct 23, 2024 | 5.9200 | 5.9200 | 5.7600 | 5.8200 | 5.8200 | 69,700 |
| Oct 22, 2024 | 6.0000 | 6.0000 | 5.9200 | 5.9400 | 5.9400 | 79,500 |
| Oct 21, 2024 | 5.9800 | 6.0000 | 5.9200 | 5.9800 | 5.9800 | 79,500 |
| Oct 18, 2024 | 5.9900 | 6.0300 | 5.9200 | 5.9700 | 5.9700 | 111,500 |
| Oct 17, 2024 | 6.0100 | 6.0100 | 5.8700 | 5.9600 | 5.9600 | 59,300 |
| Oct 16, 2024 | 6.0800 | 6.1000 | 5.9600 | 5.9900 | 5.9900 | 85,200 |
| Oct 15, 2024 | 5.9700 | 6.0600 | 5.9200 | 6.0200 | 6.0200 | 139,300 |
| Oct 14, 2024 | 6.0200 | 6.0200 | 5.9050 | 5.9800 | 5.9800 | 63,300 |
| Oct 11, 2024 | 5.9300 | 6.0500 | 5.9100 | 6.0100 | 6.0100 | 75,100 |
| Oct 10, 2024 | 5.8300 | 5.9500 | 5.7550 | 5.9500 | 5.9500 | 66,100 |
| Oct 9, 2024 | 5.9500 | 6.0100 | 5.8500 | 5.9500 | 5.9500 | 67,600 |
| Oct 8, 2024 | 5.9300 | 6.0000 | 5.8900 | 5.9300 | 5.9300 | 63,900 |
| Oct 7, 2024 | 5.9600 | 5.9800 | 5.9100 | 5.9300 | 5.9300 | 58,300 |
| Oct 4, 2024 | 5.8700 | 6.0800 | 5.8200 | 6.0000 | 6.0000 | 90,300 |
| Oct 3, 2024 | 5.7500 | 5.8500 | 5.7500 | 5.7900 | 5.7900 | 65,800 |
| Oct 2, 2024 | 5.8000 | 5.9100 | 5.7600 | 5.8200 | 5.8200 | 81,700 |
| Oct 1, 2024 | 5.8700 | 5.8800 | 5.7100 | 5.8300 | 5.8300 | 112,600 |
| Sep 30, 2024 | 5.8100 | 5.9500 | 5.8100 | 5.8800 | 5.8800 | 111,200 |
| Sep 27, 2024 | 5.8800 | 5.9300 | 5.7400 | 5.8000 | 5.8000 | 78,800 |
| Sep 26, 2024 | 5.8000 | 5.8500 | 5.6600 | 5.8000 | 5.8000 | 68,900 |
| Sep 25, 2024 | 5.7400 | 5.7400 | 5.6200 | 5.6900 | 5.6900 | 53,600 |
| Sep 24, 2024 | 5.7400 | 5.7400 | 5.6000 | 5.7300 | 5.7300 | 81,000 |
| Sep 23, 2024 | 5.8600 | 5.8600 | 5.6500 | 5.6900 | 5.6900 | 70,100 |
| Sep 20, 2024 | 5.9800 | 6.0700 | 5.8000 | 5.8700 | 5.8700 | 335,400 |
| Sep 19, 2024 | 6.0200 | 6.0400 | 5.8680 | 6.0300 | 6.0300 | 128,200 |
| Sep 18, 2024 | 5.7200 | 5.9500 | 5.6700 | 5.8200 | 5.8200 | 111,500 |
| Sep 17, 2024 | 5.8200 | 5.8800 | 5.6300 | 5.7400 | 5.7400 | 104,900 |
| Sep 16, 2024 | 5.6000 | 5.7250 | 5.5700 | 5.7100 | 5.7100 | 178,600 |
| Sep 13, 2024 | 5.6000 | 5.6200 | 5.4800 | 5.5900 | 5.5900 | 104,700 |
| Sep 12, 2024 | 5.4500 | 5.5900 | 5.4000 | 5.5600 | 5.5600 | 91,200 |
| Sep 11, 2024 | 5.3200 | 5.4350 | 5.2700 | 5.4100 | 5.4100 | 56,500 |
| Sep 10, 2024 | 5.3300 | 5.4050 | 5.2700 | 5.3700 | 5.3700 | 61,800 |
| Sep 9, 2024 | 5.2100 | 5.3500 | 5.2100 | 5.3100 | 5.3100 | 93,000 |
| Sep 6, 2024 | 5.3200 | 5.4100 | 5.1500 | 5.2100 | 5.2100 | 136,700 |
| Sep 5, 2024 | 5.3300 | 5.3600 | 5.2600 | 5.3300 | 5.3300 | 67,800 |
| Sep 4, 2024 | 5.3000 | 5.4100 | 5.2300 | 5.3200 | 5.3200 | 74,300 |
| Sep 3, 2024 | 5.4600 | 5.5500 | 5.2300 | 5.3200 | 5.3200 | 140,200 |
| Aug 30, 2024 | 5.6000 | 5.6450 | 5.4800 | 5.5300 | 5.5300 | 578,600 |
| Aug 29, 2024 | 5.5500 | 5.6500 | 5.4950 | 5.5800 | 5.5800 | 126,300 |
| Aug 28, 2024 | 5.5500 | 5.5700 | 5.4000 | 5.5000 | 5.5000 | 77,500 |
| Aug 27, 2024 | 5.6400 | 5.6800 | 5.4710 | 5.6000 | 5.6000 | 83,900 |
| Aug 26, 2024 | 5.6000 | 5.7450 | 5.5550 | 5.7200 | 5.7200 | 150,300 |
| Aug 23, 2024 | 5.3000 | 5.5700 | 5.2900 | 5.5200 | 5.5200 | 105,000 |
| Aug 22, 2024 | 5.4500 | 5.4550 | 5.2200 | 5.2300 | 5.2300 | 83,400 |
| Aug 21, 2024 | 5.3500 | 5.4600 | 5.2500 | 5.4600 | 5.4600 | 117,800 |
| Aug 20, 2024 | 5.3300 | 5.4800 | 5.2190 | 5.3500 | 5.3500 | 204,100 |
| Aug 19, 2024 | 5.0200 | 5.5000 | 4.7100 | 5.4600 | 5.4600 | 505,000 |
| Aug 16, 2024 | 5.3500 | 5.4800 | 5.3500 | 5.4600 | 5.4600 | 108,000 |
| Aug 15, 2024 | 5.4500 | 5.4700 | 5.3100 | 5.3200 | 5.3200 | 110,700 |
| Aug 14, 2024 | 5.4500 | 5.4500 | 5.2100 | 5.3200 | 5.3200 | 100,700 |
| Aug 13, 2024 | 5.1800 | 5.4500 | 5.1700 | 5.4000 | 5.4000 | 187,000 |
| Aug 12, 2024 | 5.2700 | 5.2700 | 5.0000 | 5.1300 | 5.1300 | 237,000 |
| Aug 9, 2024 | 5.3800 | 5.5200 | 5.1000 | 5.2600 | 5.2600 | 211,900 |
| Aug 8, 2024 | 5.4900 | 5.5400 | 5.2500 | 5.3900 | 5.3900 | 541,700 |
| Aug 7, 2024 | 5.5500 | 5.6300 | 5.3600 | 5.3800 | 5.3800 | 114,800 |
| Aug 6, 2024 | 5.3800 | 5.4800 | 5.3150 | 5.4400 | 5.4400 | 113,600 |
| Aug 5, 2024 | 5.3900 | 5.5300 | 5.2700 | 5.3600 | 5.3600 | 187,000 |
| Aug 2, 2024 | 5.6600 | 5.7700 | 5.5800 | 5.7200 | 5.7200 | 171,700 |
| Aug 1, 2024 | 6.2000 | 6.2300 | 5.8100 | 5.9100 | 5.9100 | 136,200 |
| Jul 31, 2024 | 6.1700 | 6.2800 | 6.0800 | 6.1800 | 6.1800 | 187,700 |
| Jul 30, 2024 | 6.0300 | 6.1800 | 5.9400 | 6.1500 | 6.1500 | 120,800 |
| Jul 29, 2024 | 6.1500 | 6.1500 | 5.8800 | 5.9800 | 5.9800 | 108,200 |
| Jul 26, 2024 | 6.0900 | 6.1600 | 5.9700 | 6.1400 | 6.1400 | 138,000 |
| Jul 25, 2024 | 5.8100 | 6.0900 | 5.7500 | 5.9700 | 5.9700 | 202,500 |
| Jul 24, 2024 | 5.8900 | 5.9900 | 5.7400 | 5.7500 | 5.7500 | 187,600 |
| Jul 23, 2024 | 5.7500 | 5.9700 | 5.7400 | 5.9400 | 5.9400 | 128,500 |
| Jul 22, 2024 | 5.5500 | 5.7800 | 5.4100 | 5.7600 | 5.7600 | 160,600 |
| Jul 19, 2024 | 5.5100 | 5.5700 | 5.4500 | 5.4600 | 5.4600 | 108,400 |
| Jul 18, 2024 | 5.6700 | 5.7700 | 5.4700 | 5.5100 | 5.5100 | 130,300 |
| Jul 17, 2024 | 5.6700 | 5.7500 | 5.5500 | 5.7100 | 5.7100 | 191,800 |
| Jul 16, 2024 | 5.6200 | 5.8150 | 5.5800 | 5.7700 | 5.7700 | 207,000 |
| Jul 15, 2024 | 5.5200 | 5.5800 | 5.4200 | 5.5200 | 5.5200 | 138,400 |
| Jul 12, 2024 | 5.4700 | 5.5500 | 5.3850 | 5.4500 | 5.4500 | 137,400 |
| Jul 11, 2024 | 5.3100 | 5.4100 | 5.1400 | 5.4000 | 5.4000 | 293,500 |
| Jul 10, 2024 | 5.2400 | 5.3160 | 5.0200 | 5.1400 | 5.1400 | 178,700 |
| Jul 9, 2024 | 5.3900 | 5.3900 | 5.1850 | 5.2200 | 5.2200 | 81,600 |
| Jul 8, 2024 | 5.4300 | 5.4730 | 5.3150 | 5.4100 | 5.4100 | 141,400 |
| Jul 5, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3800 | 5.3800 | 114,200 |
| Jul 3, 2024 | 5.5900 | 5.6100 | 5.4500 | 5.4700 | 5.4700 | 85,200 |
| Jul 2, 2024 | 5.2700 | 5.6600 | 4.9200 | 5.5900 | 5.5900 | 672,900 |
| Jul 1, 2024 | 5.9600 | 5.9600 | 5.7400 | 5.8400 | 5.8400 | 209,800 |
| Jun 28, 2024 | 5.8700 | 5.9800 | 5.8200 | 5.9600 | 5.9600 | 1,333,900 |
| Jun 27, 2024 | 5.7600 | 5.9000 | 5.7600 | 5.8000 | 5.8000 | 87,600 |
| Jun 26, 2024 | 5.7200 | 5.8200 | 5.7200 | 5.7300 | 5.7300 | 180,800 |
| Jun 25, 2024 | 5.6500 | 5.7600 | 5.5700 | 5.7300 | 5.7300 | 182,100 |
| Jun 24, 2024 | 5.8100 | 5.8400 | 5.6900 | 5.7000 | 5.7000 | 252,300 |
| Jun 21, 2024 | 5.6200 | 5.8250 | 5.5800 | 5.8200 | 5.8200 | 256,200 |
| Jun 20, 2024 | 5.5000 | 5.6700 | 5.4000 | 5.6200 | 5.6200 | 147,600 |
| Jun 18, 2024 | 5.6400 | 5.6800 | 5.5200 | 5.5200 | 5.5200 | 117,400 |
| Jun 17, 2024 | 5.6800 | 5.7500 | 5.5700 | 5.6200 | 5.6200 | 160,200 |
| Jun 14, 2024 | 5.9400 | 5.9700 | 5.6900 | 5.7200 | 5.7200 | 122,900 |
| Jun 13, 2024 | 6.1000 | 6.1000 | 5.9600 | 6.0100 | 6.0100 | 161,600 |
| Jun 12, 2024 | 6.2000 | 6.3300 | 6.0400 | 6.1100 | 6.1100 | 198,700 |
| Jun 11, 2024 | 5.9100 | 6.0200 | 5.8300 | 6.0100 | 6.0100 | 139,700 |
| Jun 10, 2024 | 5.8100 | 5.9800 | 5.7600 | 5.9300 | 5.9300 | 186,100 |
| Jun 7, 2024 | 5.8400 | 5.9400 | 5.7200 | 5.8900 | 5.8900 | 158,300 |
| Jun 6, 2024 | 5.7300 | 5.9100 | 5.7300 | 5.8900 | 5.8900 | 196,700 |
| Jun 5, 2024 | 5.7000 | 5.7900 | 5.5730 | 5.7700 | 5.7700 | 118,000 |
| Jun 4, 2024 | 5.7400 | 5.7900 | 5.5500 | 5.6400 | 5.6400 | 246,300 |
| Jun 3, 2024 | 5.9200 | 5.9300 | 5.7050 | 5.7600 | 5.7600 | 230,000 |
| May 31, 2024 | 6.1400 | 6.1400 | 5.7550 | 5.8500 | 5.8500 | 387,600 |
| May 30, 2024 | 6.3100 | 6.3800 | 6.0750 | 6.0900 | 6.0900 | 190,300 |
| May 29, 2024 | 6.2400 | 6.3710 | 6.2100 | 6.3000 | 6.3000 | 157,000 |
| May 28, 2024 | 6.3300 | 6.4000 | 6.2200 | 6.3400 | 6.3400 | 224,400 |
| May 24, 2024 | 6.1700 | 6.2600 | 6.1000 | 6.2600 | 6.2600 | 174,000 |
| May 23, 2024 | 6.2500 | 6.2500 | 6.1000 | 6.1300 | 6.1300 | 154,100 |
| May 22, 2024 | 6.2600 | 6.2600 | 6.1200 | 6.1800 | 6.1800 | 181,500 |
| May 21, 2024 | 6.4800 | 6.5100 | 6.2800 | 6.2900 | 6.2900 | 148,000 |
| May 20, 2024 | 6.3600 | 6.6200 | 6.3600 | 6.5200 | 6.5200 | 294,900 |
| May 17, 2024 | 6.6500 | 6.8000 | 6.3400 | 6.3700 | 6.3700 | 1,335,900 |
| May 16, 2024 | 7.0800 | 7.0800 | 6.9300 | 6.9700 | 6.9700 | 370,500 |
| May 15, 2024 | 6.9900 | 7.0900 | 6.9300 | 7.0500 | 7.0500 | 339,600 |
| May 14, 2024 | 6.8100 | 6.9400 | 6.7100 | 6.8600 | 6.8600 | 340,200 |
| May 13, 2024 | 6.8000 | 6.9600 | 6.6450 | 6.7600 | 6.7600 | 640,800 |
| May 10, 2024 | 6.8700 | 6.8700 | 5.9400 | 6.8000 | 6.8000 | 1,037,500 |
| May 9, 2024 | 7.8900 | 8.2000 | 7.8900 | 8.0700 | 8.0700 | 613,400 |
| May 8, 2024 | 7.8000 | 8.0000 | 7.7400 | 7.9800 | 7.9800 | 294,700 |
| May 7, 2024 | 7.8500 | 8.0400 | 7.7500 | 7.8900 | 7.8900 | 364,100 |
| May 6, 2024 | 7.9000 | 8.0600 | 7.9000 | 7.9600 | 7.9600 | 774,900 |
| May 3, 2024 | 7.8600 | 7.9500 | 7.7700 | 7.8400 | 7.8400 | 289,900 |
| May 2, 2024 | 7.7600 | 7.7600 | 7.5500 | 7.6700 | 7.6700 | 482,700 |
| May 1, 2024 | 7.5500 | 7.8900 | 7.5300 | 7.6200 | 7.6200 | 608,500 |
| Apr 30, 2024 | 7.6900 | 7.7500 | 7.5400 | 7.5500 | 7.5500 | 286,100 |
| Apr 29, 2024 | 7.8800 | 7.9000 | 7.7100 | 7.7500 | 7.7500 | 246,200 |
| Apr 26, 2024 | 7.5700 | 7.8600 | 7.5700 | 7.8400 | 7.8400 | 178,300 |
| Apr 25, 2024 | 7.3400 | 7.6100 | 7.2910 | 7.5000 | 7.5000 | 227,800 |
| Apr 24, 2024 | 7.7500 | 7.7800 | 7.3800 | 7.4900 | 7.4900 | 408,300 |
| Apr 23, 2024 | 7.7700 | 8.0200 | 7.6800 | 7.7300 | 7.7300 | 2,061,600 |
| Apr 22, 2024 | 7.4700 | 7.8100 | 7.4700 | 7.7200 | 7.7200 | 317,100 |
| Apr 19, 2024 | 7.5400 | 7.7500 | 7.4400 | 7.4700 | 7.4700 | 353,400 |
| Apr 18, 2024 | 7.8200 | 7.9300 | 7.6500 | 7.6500 | 7.6500 | 302,700 |
| Apr 17, 2024 | 7.7800 | 7.9600 | 7.7000 | 7.8000 | 7.8000 | 416,800 |
| Apr 16, 2024 | 7.6700 | 7.9000 | 7.6100 | 7.7100 | 7.7100 | 296,100 |
| Apr 15, 2024 | 7.9400 | 8.0300 | 7.6700 | 7.7300 | 7.7300 | 261,000 |
| Apr 12, 2024 | 7.9500 | 8.0700 | 7.8900 | 7.9100 | 7.9100 | 139,100 |
| Apr 11, 2024 | 7.9800 | 8.1700 | 7.8000 | 8.0100 | 8.0100 | 244,700 |
| Apr 10, 2024 | 8.2400 | 8.2400 | 7.8500 | 7.9400 | 7.9400 | 222,200 |
| Apr 9, 2024 | 8.4400 | 8.5700 | 8.3000 | 8.5600 | 8.5600 | 151,300 |
| Apr 8, 2024 | 8.4600 | 8.5700 | 8.2900 | 8.3900 | 8.3900 | 178,300 |
| Apr 5, 2024 | 7.9400 | 8.4400 | 7.9400 | 8.3900 | 8.3900 | 206,000 |
| Apr 4, 2024 | 7.8500 | 8.2750 | 7.8100 | 7.9900 | 7.9900 | 245,900 |
| Apr 3, 2024 | 7.8500 | 8.0400 | 7.8200 | 7.9400 | 7.9400 | 259,900 |
| Apr 2, 2024 | 7.8400 | 8.1300 | 7.8100 | 8.0900 | 8.0900 | 202,000 |
Related Tickers
ONTF ON24, Inc.
5.21
+0.19%
VTEX VTEX
5.19
+2.37%
RSKD Riskified Ltd.
4.6900
+1.52%
ALKT Alkami Technology, Inc.
26.53
+1.07%
SEMR Semrush Holdings, Inc.
9.56
+2.47%
RTC Baijiayun Group Ltd
0.2163
+1.64%
IFBD Infobird Co., Ltd
1.5000
+4.90%
KLTR Kaltura, Inc.
1.9200
+2.13%
SMWB Similarweb Ltd.
8.34
+0.85%
ZENV Zenvia Inc.
1.9600
-7.11%