6.05
-0.32
(-5.02%)
At close: January 17 at 4:00:02 PM EST
6.05
0.00
(0.00%)
After hours: January 17 at 4:02:54 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 17, 2025 | 6.42 | 6.45 | 6.05 | 6.05 | 6.05 | 376,400 |
| Jan 16, 2025 | 6.34 | 6.44 | 6.30 | 6.37 | 6.37 | 259,000 |
| Jan 15, 2025 | 6.29 | 6.47 | 6.25 | 6.36 | 6.36 | 190,500 |
| Jan 14, 2025 | 6.35 | 6.41 | 6.13 | 6.13 | 6.13 | 190,300 |
| Jan 13, 2025 | 5.97 | 6.35 | 5.75 | 6.31 | 6.31 | 597,600 |
| Jan 10, 2025 | 6.00 | 6.22 | 5.98 | 6.00 | 6.00 | 433,900 |
| Jan 8, 2025 | 6.86 | 6.86 | 5.96 | 6.13 | 6.13 | 891,500 |
| Jan 7, 2025 | 7.00 | 7.07 | 6.75 | 6.89 | 6.89 | 646,800 |
| Jan 6, 2025 | 6.82 | 7.07 | 6.64 | 7.00 | 7.00 | 526,800 |
| Jan 3, 2025 | 6.93 | 6.97 | 6.74 | 6.83 | 6.83 | 307,500 |
| Jan 2, 2025 | 6.52 | 6.94 | 6.50 | 6.90 | 6.90 | 627,600 |
| Dec 31, 2024 | 6.30 | 6.53 | 6.22 | 6.46 | 6.46 | 500,400 |
| Dec 30, 2024 | 6.04 | 6.27 | 6.01 | 6.23 | 6.23 | 279,500 |
| Dec 27, 2024 | 6.03 | 6.19 | 5.99 | 6.10 | 6.10 | 226,500 |
| Dec 26, 2024 | 5.71 | 6.12 | 5.68 | 6.09 | 6.09 | 207,200 |
| Dec 24, 2024 | 5.65 | 5.79 | 5.64 | 5.75 | 5.75 | 199,100 |
| Dec 23, 2024 | 6.06 | 6.07 | 5.74 | 5.74 | 5.74 | 398,500 |
| Dec 20, 2024 | 5.97 | 6.31 | 5.76 | 6.06 | 6.06 | 699,400 |
| Dec 19, 2024 | 6.01 | 6.19 | 5.97 | 6.10 | 6.10 | 343,000 |
| Dec 18, 2024 | 6.44 | 6.44 | 5.96 | 6.00 | 6.00 | 430,100 |
| Dec 17, 2024 | 6.42 | 6.49 | 6.20 | 6.34 | 6.34 | 236,400 |
| Dec 16, 2024 | 6.19 | 6.43 | 6.10 | 6.40 | 6.40 | 206,000 |
| Dec 13, 2024 | 6.19 | 6.30 | 6.09 | 6.10 | 6.10 | 147,300 |
| Dec 12, 2024 | 6.51 | 6.51 | 6.10 | 6.23 | 6.23 | 202,500 |
| Dec 11, 2024 | 6.42 | 6.60 | 6.24 | 6.47 | 6.47 | 523,700 |
| Dec 10, 2024 | 6.09 | 6.32 | 6.01 | 6.26 | 6.26 | 610,400 |
| Dec 9, 2024 | 6.68 | 6.71 | 6.08 | 6.14 | 6.14 | 426,200 |
| Dec 6, 2024 | 6.97 | 7.00 | 6.69 | 6.74 | 6.74 | 286,900 |
| Dec 5, 2024 | 6.91 | 7.09 | 6.84 | 6.99 | 6.99 | 308,000 |
| Dec 4, 2024 | 6.84 | 6.99 | 6.72 | 6.87 | 6.87 | 294,800 |
| Dec 3, 2024 | 6.81 | 6.90 | 6.74 | 6.84 | 6.84 | 404,100 |
| Dec 2, 2024 | 6.91 | 6.91 | 6.69 | 6.80 | 6.80 | 291,000 |
| Nov 29, 2024 | 6.97 | 7.05 | 6.79 | 6.89 | 6.89 | 340,300 |
| Nov 27, 2024 | 6.96 | 7.05 | 6.82 | 6.95 | 6.95 | 437,000 |
| Nov 26, 2024 | 6.88 | 6.94 | 6.59 | 6.93 | 6.93 | 641,800 |
| Nov 25, 2024 | 7.16 | 7.16 | 6.79 | 6.88 | 6.88 | 736,300 |
| Nov 22, 2024 | 6.58 | 7.07 | 6.51 | 7.03 | 7.03 | 1,228,900 |
| Nov 21, 2024 | 6.63 | 6.69 | 6.44 | 6.58 | 6.58 | 507,900 |
| Nov 20, 2024 | 6.61 | 6.63 | 6.28 | 6.60 | 6.60 | 1,083,800 |
| Nov 19, 2024 | 6.59 | 6.65 | 6.36 | 6.58 | 6.58 | 1,777,600 |
| Nov 18, 2024 | 6.27 | 6.82 | 6.23 | 6.55 | 6.55 | 3,564,200 |
| Nov 15, 2024 | 6.03 | 6.11 | 5.58 | 6.03 | 6.03 | 1,362,800 |
| Nov 14, 2024 | 5.03 | 6.12 | 5.03 | 5.98 | 5.98 | 2,878,200 |
| Nov 13, 2024 | 4.84 | 4.95 | 4.77 | 4.91 | 4.91 | 638,100 |
| Nov 12, 2024 | 4.62 | 4.84 | 4.59 | 4.82 | 4.82 | 846,100 |
| Nov 11, 2024 | 4.52 | 4.72 | 4.51 | 4.65 | 4.65 | 566,000 |
| Nov 8, 2024 | 4.35 | 4.52 | 4.28 | 4.49 | 4.49 | 468,300 |
| Nov 7, 2024 | 4.28 | 4.30 | 4.10 | 4.21 | 4.21 | 275,400 |
| Nov 6, 2024 | 4.25 | 4.44 | 4.15 | 4.31 | 4.31 | 488,200 |
| Nov 5, 2024 | 3.78 | 4.00 | 3.75 | 3.99 | 3.99 | 205,400 |
| Nov 4, 2024 | 4.10 | 4.13 | 3.81 | 3.82 | 3.82 | 267,600 |
| Nov 1, 2024 | 3.99 | 4.13 | 3.98 | 4.12 | 4.12 | 274,300 |
| Oct 31, 2024 | 3.90 | 4.00 | 3.80 | 3.94 | 3.94 | 208,500 |
| Oct 30, 2024 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 115,200 |
| Oct 29, 2024 | 3.78 | 3.94 | 3.73 | 3.84 | 3.84 | 188,500 |
| Oct 28, 2024 | 3.77 | 3.94 | 3.76 | 3.78 | 3.78 | 166,200 |
| Oct 25, 2024 | 3.80 | 3.80 | 3.40 | 3.75 | 3.75 | 681,700 |
| Oct 24, 2024 | 3.73 | 3.79 | 3.70 | 3.77 | 3.77 | 112,900 |
| Oct 23, 2024 | 3.75 | 3.78 | 3.67 | 3.73 | 3.73 | 114,800 |
| Oct 22, 2024 | 3.80 | 3.81 | 3.68 | 3.79 | 3.79 | 224,500 |
| Oct 21, 2024 | 3.93 | 3.94 | 3.80 | 3.84 | 3.84 | 152,600 |
| Oct 18, 2024 | 3.92 | 3.95 | 3.85 | 3.93 | 3.93 | 141,300 |
| Oct 17, 2024 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | 119,800 |
| Oct 16, 2024 | 3.81 | 4.00 | 3.79 | 3.96 | 3.96 | 242,800 |
| Oct 15, 2024 | 3.78 | 3.90 | 3.72 | 3.76 | 3.76 | 237,000 |
| Oct 14, 2024 | 3.51 | 3.79 | 3.49 | 3.76 | 3.76 | 283,600 |
| Oct 11, 2024 | 3.43 | 3.54 | 3.43 | 3.51 | 3.51 | 196,800 |
| Oct 10, 2024 | 3.31 | 3.44 | 3.29 | 3.43 | 3.43 | 214,600 |
| Oct 9, 2024 | 3.38 | 3.47 | 3.29 | 3.34 | 3.34 | 370,100 |
| Oct 8, 2024 | 3.43 | 3.50 | 3.34 | 3.40 | 3.40 | 225,700 |
| Oct 7, 2024 | 3.68 | 3.71 | 3.28 | 3.45 | 3.45 | 377,200 |
| Oct 4, 2024 | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | 321,300 |
| Oct 3, 2024 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 167,000 |
| Oct 2, 2024 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 242,100 |
| Oct 1, 2024 | 3.56 | 3.57 | 3.42 | 3.46 | 3.46 | 273,200 |
| Sep 30, 2024 | 3.57 | 3.67 | 3.55 | 3.57 | 3.57 | 203,100 |
| Sep 27, 2024 | 3.65 | 3.69 | 3.55 | 3.58 | 3.58 | 154,900 |
| Sep 26, 2024 | 3.61 | 3.73 | 3.59 | 3.60 | 3.60 | 228,500 |
| Sep 25, 2024 | 3.70 | 3.71 | 3.53 | 3.58 | 3.58 | 284,400 |
| Sep 24, 2024 | 3.62 | 3.76 | 3.62 | 3.73 | 3.73 | 144,100 |
| Sep 23, 2024 | 3.69 | 3.72 | 3.56 | 3.63 | 3.63 | 286,200 |
| Sep 20, 2024 | 3.83 | 3.88 | 3.72 | 3.72 | 3.72 | 551,100 |
| Sep 19, 2024 | 3.74 | 3.88 | 3.69 | 3.85 | 3.85 | 377,000 |
| Sep 18, 2024 | 3.60 | 3.82 | 3.57 | 3.63 | 3.63 | 305,400 |
| Sep 17, 2024 | 3.68 | 3.75 | 3.61 | 3.61 | 3.61 | 232,100 |
| Sep 16, 2024 | 3.62 | 3.69 | 3.58 | 3.65 | 3.65 | 339,300 |
| Sep 13, 2024 | 3.46 | 3.63 | 3.42 | 3.59 | 3.59 | 364,600 |
| Sep 12, 2024 | 3.42 | 3.48 | 3.35 | 3.43 | 3.43 | 236,900 |
| Sep 11, 2024 | 3.38 | 3.47 | 3.22 | 3.42 | 3.42 | 372,300 |
| Sep 10, 2024 | 3.30 | 3.44 | 3.22 | 3.41 | 3.41 | 367,300 |
| Sep 9, 2024 | 3.34 | 3.45 | 3.25 | 3.31 | 3.31 | 419,000 |
| Sep 6, 2024 | 3.43 | 3.46 | 3.29 | 3.33 | 3.33 | 398,200 |
| Sep 5, 2024 | 3.56 | 3.58 | 3.39 | 3.45 | 3.45 | 277,400 |
| Sep 4, 2024 | 3.62 | 3.76 | 3.54 | 3.55 | 3.55 | 370,000 |
| Sep 3, 2024 | 3.90 | 3.96 | 3.54 | 3.63 | 3.63 | 463,300 |
| Aug 30, 2024 | 3.87 | 3.94 | 3.80 | 3.92 | 3.92 | 352,000 |
| Aug 29, 2024 | 3.79 | 3.91 | 3.74 | 3.89 | 3.89 | 356,300 |
| Aug 28, 2024 | 3.87 | 3.91 | 3.64 | 3.78 | 3.78 | 495,500 |
| Aug 27, 2024 | 3.79 | 3.91 | 3.75 | 3.88 | 3.88 | 188,300 |
| Aug 26, 2024 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | 218,700 |
| Aug 23, 2024 | 3.70 | 3.87 | 3.69 | 3.83 | 3.83 | 255,400 |
| Aug 22, 2024 | 3.76 | 3.81 | 3.65 | 3.69 | 3.69 | 227,100 |
| Aug 21, 2024 | 3.86 | 3.91 | 3.75 | 3.75 | 3.75 | 337,700 |
| Aug 20, 2024 | 3.85 | 3.89 | 3.82 | 3.85 | 3.85 | 238,400 |
| Aug 19, 2024 | 3.85 | 3.92 | 3.84 | 3.86 | 3.86 | 227,500 |
| Aug 16, 2024 | 3.72 | 3.92 | 3.72 | 3.87 | 3.87 | 282,800 |
| Aug 15, 2024 | 3.80 | 3.90 | 3.73 | 3.74 | 3.74 | 353,900 |
| Aug 14, 2024 | 3.61 | 3.78 | 3.56 | 3.71 | 3.71 | 531,600 |
| Aug 13, 2024 | 3.66 | 3.74 | 3.55 | 3.62 | 3.62 | 522,900 |
| Aug 12, 2024 | 3.84 | 3.90 | 3.62 | 3.65 | 3.65 | 448,200 |
| Aug 9, 2024 | 3.96 | 3.98 | 3.75 | 3.82 | 3.82 | 523,100 |
| Aug 8, 2024 | 3.75 | 4.05 | 3.75 | 3.96 | 3.96 | 573,200 |
| Aug 7, 2024 | 3.78 | 3.96 | 3.65 | 3.75 | 3.75 | 1,253,400 |
| Aug 6, 2024 | 4.16 | 4.17 | 3.89 | 4.06 | 4.06 | 975,000 |
| Aug 5, 2024 | 4.02 | 4.16 | 3.93 | 4.16 | 4.16 | 954,000 |
| Aug 2, 2024 | 4.05 | 4.32 | 3.97 | 4.22 | 4.22 | 798,400 |
| Aug 1, 2024 | 4.42 | 4.48 | 4.10 | 4.13 | 4.13 | 853,100 |
| Jul 31, 2024 | 4.41 | 4.56 | 4.34 | 4.40 | 4.40 | 790,700 |
| Jul 30, 2024 | 4.37 | 4.45 | 4.30 | 4.36 | 4.36 | 647,600 |
| Jul 29, 2024 | 4.80 | 4.82 | 4.37 | 4.38 | 4.38 | 871,300 |
| Jul 26, 2024 | 4.49 | 4.82 | 4.46 | 4.77 | 4.77 | 839,400 |
| Jul 25, 2024 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | 569,100 |
| Jul 24, 2024 | 4.69 | 4.75 | 4.45 | 4.49 | 4.49 | 1,192,100 |
| Jul 23, 2024 | 4.70 | 4.73 | 4.52 | 4.70 | 4.70 | 1,124,800 |
| Jul 22, 2024 | 4.60 | 4.79 | 4.55 | 4.66 | 4.66 | 1,533,700 |
| Jul 19, 2024 | 4.80 | 4.90 | 4.51 | 4.55 | 4.55 | 1,140,500 |
| Jul 18, 2024 | 5.04 | 5.27 | 4.78 | 4.79 | 4.79 | 684,600 |
| Jul 17, 2024 | 5.04 | 5.21 | 4.84 | 5.08 | 5.08 | 1,063,100 |
| Jul 16, 2024 | 5.16 | 5.22 | 4.93 | 5.06 | 5.06 | 771,200 |
| Jul 15, 2024 | 5.05 | 5.31 | 5.03 | 5.08 | 5.08 | 1,017,400 |
| Jul 12, 2024 | 5.23 | 5.29 | 4.96 | 5.01 | 5.01 | 916,300 |
| Jul 11, 2024 | 5.28 | 5.38 | 5.15 | 5.17 | 5.17 | 1,002,700 |
| Jul 10, 2024 | 5.55 | 5.60 | 5.17 | 5.19 | 5.19 | 645,300 |
| Jul 9, 2024 | 5.25 | 5.72 | 5.21 | 5.54 | 5.54 | 751,500 |
| Jul 8, 2024 | 5.53 | 5.58 | 5.24 | 5.26 | 5.26 | 329,800 |
| Jul 5, 2024 | 5.30 | 5.55 | 5.27 | 5.46 | 5.46 | 472,400 |
| Jul 3, 2024 | 5.22 | 5.37 | 5.12 | 5.35 | 5.35 | 182,000 |
| Jul 2, 2024 | 5.26 | 5.30 | 5.02 | 5.19 | 5.19 | 787,800 |
| Jul 1, 2024 | 5.49 | 5.52 | 5.27 | 5.29 | 5.29 | 340,100 |
| Jun 28, 2024 | 5.54 | 5.64 | 5.40 | 5.49 | 5.49 | 530,100 |
| Jun 27, 2024 | 5.41 | 5.52 | 5.33 | 5.50 | 5.50 | 245,100 |
| Jun 26, 2024 | 5.26 | 5.39 | 5.10 | 5.39 | 5.39 | 244,700 |
| Jun 25, 2024 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | 224,300 |
| Jun 24, 2024 | 5.53 | 5.59 | 5.46 | 5.50 | 5.50 | 161,900 |
| Jun 21, 2024 | 5.58 | 5.66 | 5.50 | 5.50 | 5.50 | 561,100 |
| Jun 20, 2024 | 5.53 | 5.64 | 5.49 | 5.61 | 5.61 | 369,400 |
| Jun 18, 2024 | 5.52 | 5.58 | 5.36 | 5.57 | 5.57 | 268,900 |
| Jun 17, 2024 | 5.48 | 5.57 | 5.34 | 5.55 | 5.55 | 209,700 |
| Jun 14, 2024 | 5.55 | 5.69 | 5.25 | 5.52 | 5.52 | 538,400 |
| Jun 13, 2024 | 5.70 | 5.87 | 5.49 | 5.69 | 5.69 | 940,400 |
| Jun 12, 2024 | 5.31 | 5.42 | 5.23 | 5.33 | 5.33 | 335,800 |
| Jun 11, 2024 | 5.22 | 5.25 | 5.10 | 5.17 | 5.17 | 233,000 |
| Jun 10, 2024 | 5.35 | 5.40 | 5.21 | 5.26 | 5.26 | 481,600 |
| Jun 7, 2024 | 5.50 | 5.52 | 5.29 | 5.40 | 5.40 | 393,400 |
| Jun 6, 2024 | 5.74 | 5.74 | 5.51 | 5.53 | 5.53 | 245,600 |
| Jun 5, 2024 | 5.73 | 5.77 | 5.59 | 5.71 | 5.71 | 217,300 |
| Jun 4, 2024 | 5.54 | 5.71 | 5.54 | 5.68 | 5.68 | 417,400 |
| Jun 3, 2024 | 5.74 | 5.74 | 5.51 | 5.56 | 5.56 | 245,900 |
| May 31, 2024 | 5.60 | 5.70 | 5.46 | 5.65 | 5.65 | 359,400 |
| May 30, 2024 | 5.71 | 5.76 | 5.59 | 5.70 | 5.70 | 274,200 |
| May 29, 2024 | 5.54 | 5.80 | 5.54 | 5.67 | 5.67 | 288,700 |
| May 28, 2024 | 5.60 | 5.72 | 5.48 | 5.62 | 5.62 | 376,400 |
| May 24, 2024 | 5.63 | 5.71 | 5.55 | 5.59 | 5.59 | 269,900 |
| May 23, 2024 | 5.79 | 5.86 | 5.56 | 5.60 | 5.60 | 392,500 |
| May 22, 2024 | 5.88 | 5.99 | 5.77 | 5.80 | 5.80 | 277,500 |
| May 21, 2024 | 5.85 | 5.95 | 5.76 | 5.86 | 5.86 | 304,300 |
| May 20, 2024 | 6.02 | 6.06 | 5.86 | 5.88 | 5.88 | 331,500 |
| May 17, 2024 | 5.95 | 6.00 | 5.89 | 6.00 | 6.00 | 241,000 |
| May 16, 2024 | 5.99 | 6.03 | 5.90 | 5.93 | 5.93 | 306,400 |
| May 15, 2024 | 6.12 | 6.19 | 5.96 | 5.96 | 5.96 | 255,400 |
| May 14, 2024 | 6.08 | 6.22 | 5.93 | 6.06 | 6.06 | 286,200 |
| May 13, 2024 | 6.10 | 6.22 | 5.96 | 5.96 | 5.96 | 627,900 |
| May 10, 2024 | 6.74 | 6.74 | 6.13 | 6.15 | 6.15 | 783,100 |
| May 9, 2024 | 6.84 | 6.85 | 6.64 | 6.72 | 6.72 | 403,500 |
| May 8, 2024 | 6.66 | 6.85 | 6.63 | 6.78 | 6.78 | 306,300 |
| May 7, 2024 | 6.62 | 6.87 | 6.62 | 6.65 | 6.65 | 341,300 |
| May 6, 2024 | 6.45 | 6.65 | 6.45 | 6.57 | 6.57 | 201,000 |
| May 3, 2024 | 6.65 | 6.65 | 6.36 | 6.38 | 6.38 | 209,500 |
| May 2, 2024 | 6.45 | 6.57 | 6.37 | 6.49 | 6.49 | 243,600 |
| May 1, 2024 | 6.32 | 6.54 | 6.32 | 6.35 | 6.35 | 202,200 |
| Apr 30, 2024 | 6.32 | 6.42 | 6.29 | 6.29 | 6.29 | 278,600 |
| Apr 29, 2024 | 6.85 | 6.86 | 6.39 | 6.41 | 6.41 | 321,800 |
| Apr 26, 2024 | 6.31 | 6.83 | 6.27 | 6.82 | 6.82 | 663,800 |
| Apr 25, 2024 | 6.50 | 6.52 | 6.28 | 6.33 | 6.33 | 373,000 |
| Apr 24, 2024 | 6.25 | 6.59 | 6.25 | 6.58 | 6.58 | 404,200 |
| Apr 23, 2024 | 6.12 | 6.29 | 6.11 | 6.29 | 6.29 | 500,600 |
| Apr 22, 2024 | 6.15 | 6.21 | 6.03 | 6.08 | 6.08 | 310,700 |
| Apr 19, 2024 | 6.03 | 6.19 | 6.03 | 6.12 | 6.12 | 424,300 |
| Apr 18, 2024 | 6.14 | 6.20 | 6.04 | 6.05 | 6.05 | 238,600 |
| Apr 17, 2024 | 6.27 | 6.34 | 6.07 | 6.12 | 6.12 | 410,600 |
| Apr 16, 2024 | 6.23 | 6.32 | 6.19 | 6.26 | 6.26 | 551,000 |
| Apr 15, 2024 | 6.36 | 6.41 | 6.22 | 6.23 | 6.23 | 228,300 |
| Apr 12, 2024 | 6.20 | 6.40 | 6.17 | 6.24 | 6.24 | 285,200 |
| Apr 11, 2024 | 6.22 | 6.34 | 6.14 | 6.29 | 6.29 | 289,600 |
| Apr 10, 2024 | 6.49 | 6.49 | 6.08 | 6.23 | 6.23 | 593,500 |
| Apr 9, 2024 | 6.63 | 6.81 | 6.56 | 6.71 | 6.71 | 227,000 |
| Apr 8, 2024 | 6.47 | 6.77 | 6.45 | 6.57 | 6.57 | 475,000 |
| Apr 5, 2024 | 6.40 | 6.48 | 6.36 | 6.44 | 6.44 | 196,000 |
| Apr 4, 2024 | 6.42 | 6.60 | 6.35 | 6.41 | 6.41 | 264,000 |
| Apr 3, 2024 | 6.29 | 6.41 | 6.26 | 6.31 | 6.31 | 260,700 |
| Apr 2, 2024 | 6.59 | 6.63 | 6.32 | 6.34 | 6.34 | 310,500 |
| Apr 1, 2024 | 6.62 | 6.78 | 6.53 | 6.69 | 6.69 | 350,200 |
| Mar 28, 2024 | 6.77 | 6.86 | 6.68 | 6.76 | 6.76 | 389,800 |
| Mar 27, 2024 | 6.57 | 6.86 | 6.57 | 6.76 | 6.76 | 446,900 |
| Mar 26, 2024 | 6.68 | 6.76 | 6.52 | 6.54 | 6.54 | 184,700 |
| Mar 25, 2024 | 6.56 | 6.74 | 6.54 | 6.63 | 6.63 | 187,800 |
| Mar 22, 2024 | 6.67 | 6.67 | 6.48 | 6.54 | 6.54 | 222,100 |
| Mar 21, 2024 | 6.62 | 6.77 | 6.54 | 6.67 | 6.67 | 299,500 |
| Mar 20, 2024 | 6.42 | 6.71 | 6.31 | 6.64 | 6.64 | 287,600 |
| Mar 19, 2024 | 6.48 | 6.73 | 6.48 | 6.50 | 6.50 | 256,900 |
| Mar 18, 2024 | 6.54 | 6.58 | 6.43 | 6.52 | 6.52 | 227,500 |
| Mar 15, 2024 | 6.44 | 6.60 | 6.44 | 6.55 | 6.55 | 1,005,300 |
| Mar 14, 2024 | 6.64 | 6.64 | 6.38 | 6.48 | 6.48 | 329,500 |
| Mar 13, 2024 | 6.66 | 6.79 | 6.65 | 6.69 | 6.69 | 336,700 |
| Mar 12, 2024 | 6.63 | 6.72 | 6.51 | 6.68 | 6.68 | 335,700 |
| Mar 11, 2024 | 6.33 | 6.66 | 6.32 | 6.66 | 6.66 | 455,600 |
| Mar 8, 2024 | 6.65 | 6.73 | 6.38 | 6.39 | 6.39 | 432,900 |
| Mar 7, 2024 | 6.50 | 6.82 | 6.45 | 6.66 | 6.66 | 424,500 |
| Mar 6, 2024 | 6.64 | 6.67 | 6.36 | 6.44 | 6.44 | 555,800 |
| Mar 5, 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 535,500 |
| Mar 4, 2024 | 6.72 | 6.75 | 6.43 | 6.47 | 6.47 | 592,000 |
| Mar 1, 2024 | 6.58 | 6.81 | 6.44 | 6.71 | 6.71 | 691,300 |
| Feb 29, 2024 | 6.52 | 7.08 | 6.40 | 6.53 | 6.53 | 1,693,700 |
| Feb 28, 2024 | 6.78 | 7.11 | 6.78 | 6.88 | 6.88 | 782,000 |
| Feb 27, 2024 | 6.90 | 7.04 | 6.80 | 6.83 | 6.83 | 316,900 |
| Feb 26, 2024 | 6.85 | 6.92 | 6.75 | 6.84 | 6.84 | 279,200 |
| Feb 23, 2024 | 6.61 | 6.95 | 6.61 | 6.85 | 6.85 | 349,000 |
| Feb 22, 2024 | 6.71 | 6.79 | 6.58 | 6.64 | 6.64 | 382,700 |
| Feb 21, 2024 | 6.76 | 6.84 | 6.62 | 6.70 | 6.70 | 310,000 |
| Feb 20, 2024 | 6.54 | 6.78 | 6.54 | 6.77 | 6.77 | 357,200 |
| Feb 16, 2024 | 6.79 | 6.86 | 6.64 | 6.65 | 6.65 | 404,600 |
| Feb 15, 2024 | 6.92 | 6.95 | 6.76 | 6.85 | 6.85 | 377,600 |
| Feb 14, 2024 | 6.45 | 6.83 | 6.41 | 6.81 | 6.81 | 534,700 |
| Feb 13, 2024 | 6.20 | 6.49 | 6.18 | 6.37 | 6.37 | 890,200 |
| Feb 12, 2024 | 6.14 | 6.32 | 6.14 | 6.29 | 6.29 | 483,800 |
| Feb 9, 2024 | 6.07 | 6.14 | 6.00 | 6.14 | 6.14 | 316,400 |
| Feb 8, 2024 | 6.11 | 6.15 | 5.99 | 6.06 | 6.06 | 375,900 |
| Feb 7, 2024 | 6.20 | 6.21 | 6.01 | 6.09 | 6.09 | 318,500 |
| Feb 6, 2024 | 6.12 | 6.23 | 6.08 | 6.15 | 6.15 | 390,100 |
| Feb 5, 2024 | 6.07 | 6.21 | 5.98 | 6.13 | 6.13 | 476,700 |
| Feb 2, 2024 | 6.03 | 6.25 | 6.03 | 6.17 | 6.17 | 427,600 |
| Feb 1, 2024 | 6.09 | 6.24 | 5.96 | 6.13 | 6.13 | 582,100 |
| Jan 31, 2024 | 6.25 | 6.43 | 6.07 | 6.08 | 6.08 | 596,400 |
| Jan 30, 2024 | 6.37 | 6.41 | 6.24 | 6.26 | 6.26 | 353,200 |
| Jan 29, 2024 | 6.40 | 6.45 | 6.32 | 6.37 | 6.37 | 265,600 |
| Jan 26, 2024 | 6.54 | 6.67 | 6.40 | 6.41 | 6.41 | 341,900 |
| Jan 25, 2024 | 6.69 | 6.79 | 6.32 | 6.48 | 6.48 | 449,400 |
| Jan 24, 2024 | 6.51 | 6.84 | 6.51 | 6.60 | 6.60 | 931,500 |
| Jan 23, 2024 | 6.56 | 6.70 | 6.43 | 6.45 | 6.45 | 692,700 |
| Jan 22, 2024 | 6.01 | 6.58 | 5.93 | 6.50 | 6.50 | 1,091,700 |
| Jan 19, 2024 | 5.67 | 5.96 | 5.57 | 5.94 | 5.94 | 681,300 |
| Jan 18, 2024 | 5.40 | 5.64 | 5.30 | 5.63 | 5.63 | 640,800 |
Related Tickers
AGO Assured Guaranty Ltd.
91.73
+0.16%
RDN Radian Group Inc.
32.94
-0.45%
MTG MGIC Investment Corporation
24.46
+0.49%
AMBC Ambac Financial Group, Inc.
11.42
-0.26%
NMIH NMI Holdings, Inc.
37.72
+0.64%
AMSF AMERISAFE, Inc.
51.09
-0.78%
ITIC Investors Title Company
228.05
+0.03%
RYAN Ryan Specialty Holdings, Inc.
66.60
-0.46%
FAF First American Financial Corporation
61.97
-0.26%
TSU.TO Trisura Group Ltd.
35.96
+1.96%