As of 2:47:21 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 5.81 | 5.85 | 5.67 | 5.74 | 5.74 | 134,286 |
| Dec 27, 2024 | 5.89 | 5.95 | 5.69 | 5.88 | 5.88 | 284,700 |
| Dec 26, 2024 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 158,200 |
| Dec 24, 2024 | 5.72 | 5.86 | 5.68 | 5.86 | 5.86 | 90,200 |
| Dec 23, 2024 | 5.87 | 5.90 | 5.65 | 5.72 | 5.72 | 249,000 |
| Dec 20, 2024 | 5.77 | 6.04 | 5.77 | 5.87 | 5.87 | 824,500 |
| Dec 19, 2024 | 6.28 | 6.36 | 5.67 | 5.89 | 5.89 | 410,100 |
| Dec 18, 2024 | 6.61 | 6.70 | 6.14 | 6.20 | 6.20 | 482,000 |
| Dec 17, 2024 | 5.78 | 6.75 | 5.77 | 6.56 | 6.56 | 567,200 |
| Dec 16, 2024 | 5.69 | 5.87 | 5.65 | 5.81 | 5.81 | 313,200 |
| Dec 13, 2024 | 6.03 | 6.07 | 5.68 | 5.72 | 5.72 | 321,100 |
| Dec 12, 2024 | 6.11 | 6.16 | 6.03 | 6.08 | 6.08 | 158,500 |
| Dec 11, 2024 | 6.22 | 6.22 | 6.02 | 6.13 | 6.13 | 227,900 |
| Dec 10, 2024 | 6.20 | 6.24 | 6.05 | 6.12 | 6.12 | 263,100 |
| Dec 9, 2024 | 5.90 | 6.26 | 5.87 | 6.22 | 6.22 | 224,700 |
| Dec 6, 2024 | 5.80 | 5.91 | 5.76 | 5.86 | 5.86 | 184,200 |
| Dec 5, 2024 | 5.91 | 5.94 | 5.71 | 5.71 | 5.71 | 226,300 |
| Dec 4, 2024 | 5.95 | 6.10 | 5.91 | 5.95 | 5.95 | 229,200 |
| Dec 3, 2024 | 6.37 | 6.41 | 5.93 | 5.98 | 5.98 | 259,200 |
| Dec 2, 2024 | 6.38 | 6.45 | 6.29 | 6.36 | 6.36 | 287,000 |
| Nov 29, 2024 | 6.49 | 6.49 | 6.36 | 6.38 | 6.38 | 201,300 |
| Nov 27, 2024 | 6.41 | 6.46 | 6.28 | 6.40 | 6.40 | 214,500 |
| Nov 26, 2024 | 6.45 | 6.55 | 6.31 | 6.36 | 6.36 | 267,700 |
| Nov 25, 2024 | 6.56 | 6.63 | 6.46 | 6.48 | 6.48 | 361,500 |
| Nov 22, 2024 | 6.43 | 6.54 | 6.34 | 6.47 | 6.47 | 347,100 |
| Nov 21, 2024 | 6.28 | 6.41 | 6.20 | 6.36 | 6.36 | 221,400 |
| Nov 20, 2024 | 6.15 | 6.23 | 6.06 | 6.23 | 6.23 | 287,200 |
| Nov 19, 2024 | 6.06 | 6.20 | 6.03 | 6.19 | 6.19 | 271,200 |
| Nov 18, 2024 | 6.27 | 6.30 | 6.07 | 6.18 | 6.18 | 263,000 |
| Nov 15, 2024 | 6.38 | 6.45 | 6.14 | 6.27 | 6.27 | 323,400 |
| Nov 14, 2024 | 6.67 | 6.67 | 6.13 | 6.31 | 6.31 | 579,300 |
| Nov 13, 2024 | 6.41 | 6.80 | 6.34 | 6.66 | 6.66 | 708,400 |
| Nov 12, 2024 | 6.27 | 6.48 | 6.13 | 6.30 | 6.30 | 499,200 |
| Nov 11, 2024 | 5.91 | 6.42 | 5.82 | 6.36 | 6.36 | 473,300 |
| Nov 8, 2024 | 6.13 | 6.40 | 5.79 | 5.90 | 5.90 | 787,500 |
| Nov 7, 2024 | 6.75 | 6.86 | 6.63 | 6.75 | 6.75 | 564,900 |
| Nov 6, 2024 | 6.80 | 6.92 | 6.50 | 6.74 | 6.74 | 810,000 |
| Nov 5, 2024 | 6.09 | 6.36 | 6.09 | 6.36 | 6.36 | 380,300 |
| Nov 4, 2024 | 5.80 | 6.14 | 5.71 | 6.14 | 6.14 | 389,300 |
| Nov 1, 2024 | 5.66 | 5.90 | 5.63 | 5.84 | 5.84 | 508,000 |
| Oct 31, 2024 | 5.49 | 5.66 | 5.39 | 5.60 | 5.60 | 403,500 |
| Oct 30, 2024 | 5.49 | 5.70 | 5.49 | 5.49 | 5.49 | 137,200 |
| Oct 29, 2024 | 5.43 | 5.53 | 5.29 | 5.50 | 5.50 | 212,900 |
| Oct 28, 2024 | 5.38 | 5.66 | 5.38 | 5.51 | 5.51 | 276,000 |
| Oct 25, 2024 | 5.48 | 5.49 | 5.33 | 5.35 | 5.35 | 279,000 |
| Oct 24, 2024 | 5.46 | 5.62 | 5.38 | 5.41 | 5.41 | 349,100 |
| Oct 23, 2024 | 5.50 | 5.57 | 5.31 | 5.47 | 5.47 | 358,700 |
| Oct 22, 2024 | 5.57 | 5.59 | 5.46 | 5.51 | 5.51 | 279,800 |
| Oct 21, 2024 | 5.69 | 5.69 | 5.52 | 5.56 | 5.56 | 235,200 |
| Oct 18, 2024 | 5.84 | 5.86 | 5.70 | 5.71 | 5.71 | 181,700 |
| Oct 17, 2024 | 5.95 | 5.99 | 5.76 | 5.80 | 5.80 | 141,000 |
| Oct 16, 2024 | 6.01 | 6.05 | 5.95 | 5.97 | 5.97 | 428,300 |
| Oct 15, 2024 | 5.88 | 6.13 | 5.86 | 5.93 | 5.93 | 408,500 |
| Oct 14, 2024 | 5.72 | 5.88 | 5.68 | 5.85 | 5.85 | 233,500 |
| Oct 11, 2024 | 5.70 | 5.74 | 5.61 | 5.73 | 5.73 | 204,200 |
| Oct 10, 2024 | 5.69 | 5.69 | 5.58 | 5.62 | 5.62 | 272,200 |
| Oct 9, 2024 | 5.87 | 5.93 | 5.74 | 5.80 | 5.80 | 196,000 |
| Oct 8, 2024 | 5.79 | 5.84 | 5.73 | 5.78 | 5.78 | 209,500 |
| Oct 7, 2024 | 5.82 | 5.87 | 5.74 | 5.82 | 5.82 | 195,400 |
| Oct 4, 2024 | 5.91 | 5.94 | 5.81 | 5.88 | 5.88 | 218,700 |
| Oct 3, 2024 | 5.77 | 5.83 | 5.70 | 5.75 | 5.75 | 191,700 |
| Oct 2, 2024 | 5.86 | 5.96 | 5.78 | 5.84 | 5.84 | 156,000 |
| Oct 1, 2024 | 6.14 | 6.21 | 5.84 | 5.91 | 5.91 | 261,200 |
| Sep 30, 2024 | 6.40 | 6.45 | 6.12 | 6.12 | 6.12 | 390,200 |
| Sep 27, 2024 | 6.22 | 6.59 | 6.22 | 6.43 | 6.43 | 387,700 |
| Sep 26, 2024 | 6.19 | 6.20 | 6.04 | 6.13 | 6.13 | 353,000 |
| Sep 25, 2024 | 6.09 | 6.19 | 6.02 | 6.07 | 6.07 | 343,700 |
| Sep 24, 2024 | 6.00 | 6.13 | 5.98 | 6.09 | 6.09 | 292,000 |
| Sep 23, 2024 | 6.05 | 6.06 | 5.85 | 5.96 | 5.96 | 349,700 |
| Sep 20, 2024 | 6.18 | 6.20 | 5.91 | 6.05 | 6.05 | 1,266,700 |
| Sep 19, 2024 | 6.19 | 6.20 | 6.00 | 6.18 | 6.18 | 268,900 |
| Sep 18, 2024 | 5.81 | 6.16 | 5.79 | 5.99 | 5.99 | 321,300 |
| Sep 17, 2024 | 5.60 | 5.91 | 5.60 | 5.85 | 5.85 | 317,100 |
| Sep 16, 2024 | 5.61 | 5.61 | 5.46 | 5.51 | 5.51 | 321,500 |
| Sep 13, 2024 | 5.55 | 5.65 | 5.46 | 5.60 | 5.60 | 372,200 |
| Sep 12, 2024 | 5.48 | 5.55 | 5.36 | 5.49 | 5.49 | 325,100 |
| Sep 11, 2024 | 5.47 | 5.64 | 5.15 | 5.42 | 5.42 | 360,100 |
| Sep 10, 2024 | 5.57 | 5.57 | 5.39 | 5.52 | 5.52 | 210,200 |
| Sep 9, 2024 | 5.42 | 5.67 | 5.42 | 5.56 | 5.56 | 231,100 |
| Sep 6, 2024 | 5.53 | 5.53 | 5.37 | 5.42 | 5.42 | 196,700 |
| Sep 5, 2024 | 5.48 | 5.52 | 5.38 | 5.49 | 5.49 | 241,900 |
| Sep 4, 2024 | 5.65 | 5.77 | 5.46 | 5.46 | 5.46 | 304,600 |
| Sep 3, 2024 | 5.67 | 5.74 | 5.49 | 5.65 | 5.65 | 385,500 |
| Aug 30, 2024 | 5.74 | 5.78 | 5.57 | 5.76 | 5.76 | 363,500 |
| Aug 29, 2024 | 5.61 | 5.76 | 5.53 | 5.72 | 5.72 | 232,600 |
| Aug 28, 2024 | 5.65 | 5.68 | 5.50 | 5.53 | 5.53 | 434,900 |
| Aug 27, 2024 | 5.75 | 5.77 | 5.64 | 5.70 | 5.70 | 220,100 |
| Aug 26, 2024 | 5.81 | 5.93 | 5.68 | 5.81 | 5.81 | 317,300 |
| Aug 23, 2024 | 5.50 | 5.76 | 5.48 | 5.67 | 5.67 | 310,200 |
| Aug 22, 2024 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | 445,100 |
| Aug 21, 2024 | 5.46 | 5.55 | 5.43 | 5.51 | 5.51 | 252,200 |
| Aug 20, 2024 | 5.53 | 5.53 | 5.32 | 5.40 | 5.40 | 258,800 |
| Aug 19, 2024 | 5.39 | 5.57 | 5.38 | 5.55 | 5.55 | 239,500 |
| Aug 16, 2024 | 5.35 | 5.39 | 5.26 | 5.37 | 5.37 | 360,900 |
| Aug 15, 2024 | 5.44 | 5.64 | 5.33 | 5.36 | 5.36 | 376,400 |
| Aug 14, 2024 | 5.28 | 5.53 | 5.17 | 5.29 | 5.29 | 631,600 |
| Aug 13, 2024 | 5.18 | 5.32 | 5.06 | 5.27 | 5.27 | 386,200 |
| Aug 12, 2024 | 5.48 | 5.51 | 5.07 | 5.11 | 5.11 | 553,100 |
| Aug 9, 2024 | 5.02 | 5.53 | 4.88 | 5.50 | 5.50 | 854,900 |
| Aug 8, 2024 | 5.60 | 5.60 | 5.39 | 5.47 | 5.47 | 384,300 |
| Aug 7, 2024 | 5.56 | 5.76 | 5.41 | 5.51 | 5.51 | 426,100 |
| Aug 6, 2024 | 5.41 | 5.45 | 5.30 | 5.42 | 5.42 | 453,900 |
| Aug 5, 2024 | 5.28 | 5.51 | 5.27 | 5.40 | 5.40 | 604,300 |
| Aug 2, 2024 | 5.61 | 5.77 | 5.53 | 5.66 | 5.66 | 372,100 |
| Aug 1, 2024 | 6.32 | 6.32 | 5.77 | 5.89 | 5.89 | 430,500 |
| Jul 31, 2024 | 6.34 | 6.49 | 6.15 | 6.30 | 6.30 | 454,700 |
| Jul 30, 2024 | 6.12 | 6.39 | 6.10 | 6.36 | 6.36 | 405,000 |
| Jul 29, 2024 | 6.39 | 6.39 | 6.01 | 6.04 | 6.04 | 473,400 |
| Jul 26, 2024 | 6.27 | 6.38 | 6.16 | 6.34 | 6.34 | 522,900 |
| Jul 25, 2024 | 5.89 | 6.23 | 5.84 | 6.14 | 6.14 | 372,100 |
| Jul 24, 2024 | 5.93 | 6.05 | 5.81 | 5.82 | 5.82 | 315,600 |
| Jul 23, 2024 | 5.90 | 6.06 | 5.85 | 5.97 | 5.97 | 325,500 |
| Jul 22, 2024 | 5.75 | 6.02 | 5.57 | 5.90 | 5.90 | 527,300 |
| Jul 19, 2024 | 6.35 | 6.36 | 6.10 | 6.12 | 6.12 | 272,000 |
| Jul 18, 2024 | 6.58 | 6.69 | 6.30 | 6.33 | 6.33 | 418,600 |
| Jul 17, 2024 | 6.56 | 6.76 | 6.53 | 6.64 | 6.64 | 501,700 |
| Jul 16, 2024 | 6.17 | 6.65 | 6.15 | 6.61 | 6.61 | 526,300 |
| Jul 15, 2024 | 6.01 | 6.08 | 5.94 | 6.06 | 6.06 | 440,100 |
| Jul 12, 2024 | 6.01 | 6.06 | 5.90 | 5.92 | 5.92 | 293,800 |
| Jul 11, 2024 | 5.71 | 5.97 | 5.61 | 5.91 | 5.91 | 481,000 |
| Jul 10, 2024 | 5.53 | 5.54 | 5.39 | 5.44 | 5.44 | 270,300 |
| Jul 9, 2024 | 5.47 | 5.51 | 5.38 | 5.48 | 5.48 | 219,600 |
| Jul 8, 2024 | 5.58 | 5.60 | 5.43 | 5.49 | 5.49 | 210,600 |
| Jul 5, 2024 | 5.53 | 5.61 | 5.43 | 5.52 | 5.52 | 304,800 |
| Jul 3, 2024 | 5.60 | 5.67 | 5.55 | 5.55 | 5.55 | 143,300 |
| Jul 2, 2024 | 5.61 | 5.68 | 5.54 | 5.55 | 5.55 | 323,700 |
| Jul 1, 2024 | 5.57 | 5.61 | 5.43 | 5.56 | 5.56 | 477,500 |
| Jun 28, 2024 | 5.54 | 5.63 | 5.44 | 5.58 | 5.58 | 1,707,100 |
| Jun 27, 2024 | 5.51 | 5.60 | 5.45 | 5.50 | 5.50 | 211,200 |
| Jun 26, 2024 | 5.40 | 5.49 | 5.29 | 5.48 | 5.48 | 403,200 |
| Jun 25, 2024 | 5.73 | 5.73 | 5.42 | 5.43 | 5.43 | 355,200 |
| Jun 24, 2024 | 5.84 | 5.91 | 5.74 | 5.76 | 5.76 | 376,000 |
| Jun 21, 2024 | 5.90 | 5.99 | 5.76 | 5.79 | 5.79 | 1,164,200 |
| Jun 20, 2024 | 5.83 | 6.02 | 5.82 | 5.90 | 5.90 | 548,100 |
| Jun 18, 2024 | 5.76 | 5.86 | 5.68 | 5.84 | 5.84 | 540,300 |
| Jun 17, 2024 | 5.97 | 5.99 | 5.71 | 5.74 | 5.74 | 721,800 |
| Jun 14, 2024 | 6.28 | 6.34 | 6.01 | 6.03 | 6.03 | 473,000 |
| Jun 13, 2024 | 6.57 | 6.60 | 6.30 | 6.37 | 6.37 | 389,400 |
| Jun 12, 2024 | 6.91 | 6.92 | 6.54 | 6.61 | 6.61 | 751,400 |
| Jun 11, 2024 | 6.58 | 6.69 | 6.57 | 6.67 | 6.67 | 314,600 |
| Jun 10, 2024 | 6.50 | 6.68 | 6.40 | 6.66 | 6.66 | 349,500 |
| Jun 7, 2024 | 6.81 | 6.86 | 6.49 | 6.59 | 6.59 | 385,400 |
| Jun 6, 2024 | 6.78 | 6.97 | 6.78 | 6.95 | 6.95 | 387,400 |
| Jun 5, 2024 | 6.75 | 6.86 | 6.69 | 6.84 | 6.84 | 332,600 |
| Jun 4, 2024 | 6.58 | 6.72 | 6.50 | 6.71 | 6.71 | 445,300 |
| Jun 3, 2024 | 6.57 | 6.63 | 6.41 | 6.62 | 6.62 | 539,400 |
| May 31, 2024 | 6.38 | 6.51 | 6.34 | 6.47 | 6.47 | 696,300 |
| May 30, 2024 | 6.38 | 6.47 | 6.30 | 6.32 | 6.32 | 291,100 |
| May 29, 2024 | 6.14 | 6.35 | 6.13 | 6.29 | 6.29 | 429,200 |
| May 28, 2024 | 6.57 | 6.60 | 6.20 | 6.26 | 6.26 | 409,100 |
| May 24, 2024 | 6.39 | 6.51 | 6.34 | 6.50 | 6.50 | 344,500 |
| May 23, 2024 | 6.40 | 6.44 | 6.17 | 6.35 | 6.35 | 439,400 |
| May 22, 2024 | 6.28 | 6.46 | 5.65 | 6.39 | 6.39 | 519,800 |
| May 21, 2024 | 6.41 | 6.42 | 6.22 | 6.31 | 6.31 | 363,300 |
| May 20, 2024 | 6.23 | 6.45 | 6.14 | 6.44 | 6.44 | 462,400 |
| May 17, 2024 | 6.23 | 6.32 | 6.15 | 6.27 | 6.27 | 368,200 |
| May 16, 2024 | 6.29 | 6.32 | 6.16 | 6.20 | 6.20 | 381,200 |
| May 15, 2024 | 6.30 | 6.39 | 6.17 | 6.26 | 6.26 | 387,600 |
| May 14, 2024 | 6.10 | 6.29 | 6.05 | 6.28 | 6.28 | 702,600 |
| May 13, 2024 | 5.94 | 6.16 | 5.91 | 5.97 | 5.97 | 838,400 |
| May 10, 2024 | 5.82 | 5.91 | 5.68 | 5.90 | 5.90 | 586,100 |
| May 9, 2024 | 5.70 | 5.83 | 5.60 | 5.75 | 5.75 | 783,500 |
| May 8, 2024 | 5.34 | 5.63 | 5.25 | 5.57 | 5.57 | 721,300 |
| May 7, 2024 | 5.25 | 5.44 | 5.21 | 5.29 | 5.29 | 491,800 |
| May 6, 2024 | 5.15 | 5.26 | 5.13 | 5.24 | 5.24 | 263,000 |
| May 3, 2024 | 5.32 | 5.35 | 5.07 | 5.11 | 5.11 | 273,000 |
| May 2, 2024 | 5.21 | 5.23 | 5.05 | 5.19 | 5.19 | 256,200 |
| May 1, 2024 | 5.09 | 5.34 | 5.06 | 5.13 | 5.13 | 574,200 |
| Apr 30, 2024 | 5.00 | 5.11 | 4.93 | 5.10 | 5.10 | 477,500 |
| Apr 29, 2024 | 5.00 | 5.16 | 4.98 | 5.00 | 5.00 | 325,400 |
| Apr 26, 2024 | 4.93 | 5.02 | 4.84 | 4.96 | 4.96 | 568,100 |
| Apr 25, 2024 | 4.78 | 4.93 | 4.72 | 4.92 | 4.92 | 348,700 |
| Apr 24, 2024 | 4.95 | 5.01 | 4.85 | 4.87 | 4.87 | 479,600 |
| Apr 23, 2024 | 4.90 | 5.06 | 4.87 | 4.96 | 4.96 | 382,800 |
| Apr 22, 2024 | 4.68 | 4.91 | 4.66 | 4.87 | 4.87 | 530,500 |
| Apr 19, 2024 | 4.58 | 4.70 | 4.57 | 4.66 | 4.66 | 551,100 |
| Apr 18, 2024 | 4.83 | 4.86 | 4.61 | 4.63 | 4.63 | 426,300 |
| Apr 17, 2024 | 4.92 | 4.97 | 4.75 | 4.76 | 4.76 | 433,100 |
| Apr 16, 2024 | 4.97 | 4.97 | 4.80 | 4.80 | 4.80 | 464,800 |
| Apr 15, 2024 | 5.11 | 5.13 | 4.91 | 4.91 | 4.91 | 393,000 |
| Apr 12, 2024 | 5.20 | 5.20 | 5.04 | 5.09 | 5.09 | 322,600 |
| Apr 11, 2024 | 5.45 | 5.45 | 5.18 | 5.21 | 5.21 | 420,900 |
| Apr 10, 2024 | 5.44 | 5.59 | 5.30 | 5.34 | 5.34 | 443,500 |
| Apr 9, 2024 | 5.68 | 5.72 | 5.60 | 5.64 | 5.64 | 292,700 |
| Apr 8, 2024 | 5.54 | 5.66 | 5.51 | 5.58 | 5.58 | 337,600 |
| Apr 5, 2024 | 5.59 | 5.61 | 5.47 | 5.50 | 5.50 | 507,900 |
| Apr 4, 2024 | 5.77 | 5.78 | 5.51 | 5.53 | 5.53 | 412,700 |
| Apr 3, 2024 | 5.66 | 5.75 | 5.63 | 5.68 | 5.68 | 412,900 |
| Apr 2, 2024 | 5.95 | 5.96 | 5.61 | 5.71 | 5.71 | 505,900 |
| Apr 1, 2024 | 6.25 | 6.25 | 5.93 | 5.96 | 5.96 | 598,400 |
| Mar 28, 2024 | 6.24 | 6.34 | 6.08 | 6.26 | 6.26 | 616,400 |
| Mar 27, 2024 | 6.19 | 6.24 | 5.97 | 6.19 | 6.19 | 806,100 |
| Mar 26, 2024 | 6.11 | 6.23 | 5.89 | 6.11 | 6.11 | 920,900 |
| Mar 25, 2024 | 6.89 | 6.96 | 5.96 | 6.09 | 6.09 | 1,139,600 |
| Mar 22, 2024 | 7.42 | 7.47 | 7.07 | 7.14 | 7.14 | 464,600 |
| Mar 21, 2024 | 7.46 | 7.48 | 7.22 | 7.40 | 7.40 | 455,500 |
| Mar 20, 2024 | 6.94 | 7.49 | 6.94 | 7.42 | 7.42 | 383,100 |
| Mar 19, 2024 | 6.62 | 7.06 | 6.62 | 7.05 | 7.05 | 453,900 |
| Mar 18, 2024 | 6.66 | 6.94 | 6.61 | 6.64 | 6.64 | 267,400 |
| Mar 15, 2024 | 6.69 | 6.82 | 6.61 | 6.67 | 6.67 | 612,900 |
| Mar 14, 2024 | 6.99 | 7.02 | 6.63 | 6.72 | 6.72 | 400,000 |
| Mar 13, 2024 | 6.99 | 7.19 | 6.99 | 7.02 | 7.02 | 245,000 |
| Mar 12, 2024 | 7.10 | 7.18 | 7.01 | 7.01 | 7.01 | 277,200 |
| Mar 11, 2024 | 7.24 | 7.30 | 7.15 | 7.18 | 7.18 | 260,800 |
| Mar 8, 2024 | 6.94 | 7.28 | 6.94 | 7.25 | 7.25 | 430,300 |
| Mar 7, 2024 | 6.88 | 6.99 | 6.84 | 6.85 | 6.85 | 240,600 |
| Mar 6, 2024 | 6.82 | 6.86 | 6.70 | 6.80 | 6.80 | 289,200 |
| Mar 5, 2024 | 7.11 | 7.14 | 6.77 | 6.78 | 6.78 | 449,700 |
| Mar 4, 2024 | 6.98 | 7.30 | 6.98 | 7.17 | 7.17 | 472,300 |
| Mar 1, 2024 | 7.31 | 7.31 | 6.95 | 7.05 | 7.05 | 577,000 |
| Feb 29, 2024 | 7.42 | 7.48 | 7.21 | 7.26 | 7.26 | 559,800 |
| Feb 28, 2024 | 6.49 | 7.69 | 6.21 | 7.33 | 7.33 | 905,000 |
| Feb 27, 2024 | 8.05 | 8.10 | 7.70 | 8.02 | 8.02 | 692,700 |
| Feb 26, 2024 | 8.03 | 8.14 | 7.91 | 7.95 | 7.95 | 372,200 |
| Feb 23, 2024 | 8.00 | 8.14 | 7.97 | 8.11 | 8.11 | 335,500 |
| Feb 22, 2024 | 7.98 | 8.06 | 7.91 | 7.99 | 7.99 | 401,800 |
| Feb 21, 2024 | 7.90 | 8.02 | 7.86 | 7.99 | 7.99 | 381,500 |
| Feb 20, 2024 | 7.93 | 8.15 | 7.85 | 7.95 | 7.95 | 277,900 |
| Feb 16, 2024 | 8.32 | 8.35 | 8.07 | 8.07 | 8.07 | 376,500 |
| Feb 15, 2024 | 7.93 | 8.43 | 7.88 | 8.37 | 8.37 | 534,600 |
| Feb 14, 2024 | 7.77 | 7.85 | 7.63 | 7.84 | 7.84 | 510,800 |
| Feb 13, 2024 | 7.45 | 7.76 | 7.43 | 7.66 | 7.66 | 611,100 |
| Feb 12, 2024 | 7.50 | 7.83 | 7.44 | 7.76 | 7.76 | 423,800 |
| Feb 9, 2024 | 7.41 | 7.55 | 7.41 | 7.50 | 7.50 | 359,000 |
| Feb 8, 2024 | 7.30 | 7.41 | 7.18 | 7.37 | 7.37 | 224,800 |
| Feb 7, 2024 | 7.34 | 7.38 | 7.04 | 7.31 | 7.31 | 406,700 |
| Feb 6, 2024 | 7.46 | 7.55 | 7.11 | 7.35 | 7.35 | 496,400 |
| Feb 5, 2024 | 6.97 | 6.97 | 6.78 | 6.78 | 6.78 | 257,400 |
| Feb 2, 2024 | 7.13 | 7.14 | 7.01 | 7.08 | 7.08 | 292,500 |
| Feb 1, 2024 | 7.38 | 7.48 | 7.07 | 7.23 | 7.23 | 502,600 |
| Jan 31, 2024 | 7.53 | 7.69 | 7.33 | 7.34 | 7.34 | 439,600 |
| Jan 30, 2024 | 7.68 | 7.68 | 7.44 | 7.55 | 7.55 | 519,800 |
| Jan 29, 2024 | 7.47 | 7.74 | 7.44 | 7.72 | 7.72 | 405,000 |
| Jan 26, 2024 | 7.68 | 7.74 | 7.44 | 7.46 | 7.46 | 389,200 |
| Jan 25, 2024 | 7.64 | 7.67 | 7.55 | 7.61 | 7.61 | 410,600 |
| Jan 24, 2024 | 7.86 | 7.86 | 7.53 | 7.53 | 7.53 | 469,600 |
| Jan 23, 2024 | 7.73 | 7.77 | 7.67 | 7.71 | 7.71 | 321,700 |
| Jan 22, 2024 | 7.61 | 7.68 | 7.53 | 7.61 | 7.61 | 372,300 |
| Jan 19, 2024 | 7.37 | 7.55 | 7.29 | 7.50 | 7.50 | 370,000 |
| Jan 18, 2024 | 7.40 | 7.53 | 7.22 | 7.32 | 7.32 | 288,400 |
| Jan 17, 2024 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 572,000 |
| Jan 16, 2024 | 7.44 | 7.44 | 7.32 | 7.35 | 7.35 | 307,800 |
| Jan 12, 2024 | 7.71 | 7.79 | 7.50 | 7.52 | 7.52 | 465,300 |
| Jan 11, 2024 | 7.58 | 7.63 | 7.39 | 7.51 | 7.51 | 384,900 |
| Jan 10, 2024 | 7.51 | 7.63 | 7.44 | 7.62 | 7.62 | 329,900 |
| Jan 9, 2024 | 7.74 | 7.83 | 7.53 | 7.54 | 7.54 | 471,500 |
| Jan 8, 2024 | 7.71 | 7.92 | 7.58 | 7.86 | 7.86 | 533,500 |
| Jan 5, 2024 | 7.77 | 7.91 | 7.61 | 7.71 | 7.71 | 677,000 |
| Jan 4, 2024 | 8.21 | 8.21 | 7.84 | 7.85 | 7.85 | 542,100 |
| Jan 3, 2024 | 8.34 | 8.38 | 8.15 | 8.16 | 8.16 | 648,700 |
| Jan 2, 2024 | 8.39 | 8.70 | 8.36 | 8.42 | 8.42 | 808,800 |
Related Tickers
CACC Credit Acceptance Corporation
465.36
-0.82%
PMTS CPI Card Group Inc.
31.21
-2.16%
EDEN.PA Edenred SE
30.86
-1.47%
BFH Bread Financial Holdings, Inc.
61.52
-0.66%
ENVA Enova International, Inc.
97.53
-0.36%
OPFI OppFi Inc.
7.57
-1.11%
BAJFINANCE.NS Bajaj Finance Limited
6,888.25
-0.28%
LMFA LM Funding America, Inc.
2.3000
-3.77%
QFIN Qifu Technology, Inc.
37.67
-1.34%
QD Qudian Inc.
2.8935
-1.58%