As of 12:54:17 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 | 3.6000 | 3.7400 | 3.5400 | 3.7400 | 3.7400 | 2,082,732 |
| Dec 27, 2024 | 3.7200 | 3.7400 | 3.6100 | 3.6500 | 3.6500 | 2,325,300 |
| Dec 26, 2024 | 3.6600 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 2,651,200 |
| Dec 24, 2024 | 3.6500 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 2,642,600 |
| Dec 23, 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6700 | 3.6700 | 3,942,500 |
| Dec 20, 2024 | 3.6900 | 3.8600 | 3.6700 | 3.7500 | 3.7500 | 8,979,400 |
| Dec 19, 2024 | 3.7200 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 4,903,900 |
| Dec 18, 2024 | 3.8800 | 4.0100 | 3.6510 | 3.7100 | 3.7100 | 4,385,500 |
| Dec 17, 2024 | 3.8900 | 4.0300 | 3.8800 | 3.8900 | 3.8900 | 3,582,400 |
| Dec 16, 2024 | 4.0300 | 4.0600 | 3.9200 | 4.0300 | 4.0300 | 6,237,400 |
| Dec 13, 2024 | 4.0600 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 4,011,200 |
| Dec 12, 2024 | 4.0900 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 4,279,000 |
| Dec 11, 2024 | 3.9000 | 4.1400 | 3.9000 | 4.0900 | 4.0900 | 5,930,200 |
| Dec 10, 2024 | 3.9500 | 4.0200 | 3.9000 | 3.9400 | 3.9400 | 4,638,500 |
| Dec 9, 2024 | 3.8800 | 4.0850 | 3.8800 | 3.9600 | 3.9600 | 8,296,500 |
| Dec 6, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8800 | 3.8800 | 8,098,300 |
| Dec 5, 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 9,218,900 |
| Dec 4, 2024 | 3.8600 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 4,225,300 |
| Dec 3, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 6,496,000 |
| Dec 2, 2024 | 3.8600 | 3.9300 | 3.7950 | 3.9000 | 3.9000 | 4,786,600 |
| Nov 29, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 1,797,100 |
| Nov 27, 2024 | 3.8700 | 3.9250 | 3.8200 | 3.8800 | 3.8800 | 4,886,700 |
| Nov 26, 2024 | 3.7800 | 3.9500 | 3.7600 | 3.8300 | 3.8300 | 9,744,000 |
| Nov 25, 2024 | 4.1000 | 4.1750 | 4.0000 | 4.0200 | 4.0200 | 7,640,600 |
| Nov 22, 2024 | 3.9700 | 4.1000 | 3.9600 | 4.0500 | 4.0500 | 6,924,100 |
| Nov 21, 2024 | 3.9270 | 3.9750 | 3.7900 | 3.9600 | 3.9600 | 4,578,300 |
| Nov 20, 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 3,846,000 |
| Nov 19, 2024 | 3.8700 | 3.9100 | 3.8300 | 3.9000 | 3.9000 | 5,001,200 |
| Nov 18, 2024 | 3.9300 | 3.9850 | 3.8100 | 3.9000 | 3.9000 | 6,527,000 |
| Nov 15, 2024 | 3.9500 | 4.0600 | 3.9100 | 3.9300 | 3.9300 | 9,618,300 |
| Nov 14, 2024 | 3.9200 | 3.9700 | 3.8100 | 3.9600 | 3.9600 | 7,920,900 |
| Nov 13, 2024 | 4.1100 | 4.1600 | 3.8950 | 3.9100 | 3.9100 | 7,611,200 |
| Nov 12, 2024 | 4.0800 | 4.2750 | 4.0700 | 4.1100 | 4.1100 | 11,971,100 |
| Nov 11, 2024 | 3.8500 | 4.1600 | 3.8100 | 4.1400 | 4.1400 | 18,348,600 |
| Nov 8, 2024 | 3.8300 | 3.8800 | 3.6650 | 3.7400 | 3.7400 | 7,863,800 |
| Nov 7, 2024 | 3.7900 | 3.9400 | 3.7100 | 3.8300 | 3.8300 | 14,674,300 |
| Nov 6, 2024 | 3.5600 | 3.8250 | 3.4300 | 3.8000 | 3.8000 | 53,159,800 |
| Nov 5, 2024 | 3.9000 | 3.9500 | 3.3700 | 3.4200 | 3.4200 | 80,381,000 |
| Nov 4, 2024 | 5.8100 | 6.0000 | 5.7350 | 5.9500 | 5.9500 | 13,877,100 |
| Nov 1, 2024 | 5.7100 | 5.9200 | 5.6100 | 5.8500 | 5.8500 | 9,495,500 |
| Oct 31, 2024 | 5.6700 | 5.7500 | 5.5850 | 5.6600 | 5.6600 | 5,198,800 |
| Oct 30, 2024 | 5.6100 | 5.7450 | 5.5800 | 5.6700 | 5.6700 | 2,120,600 |
| Oct 29, 2024 | 5.7400 | 5.7400 | 5.5900 | 5.6300 | 5.6300 | 2,633,500 |
| Oct 28, 2024 | 5.4000 | 5.7800 | 5.3850 | 5.7800 | 5.7800 | 5,812,000 |
| Oct 25, 2024 | 5.1900 | 5.3900 | 5.1900 | 5.3000 | 5.3000 | 2,555,100 |
| Oct 24, 2024 | 5.2000 | 5.2800 | 5.1250 | 5.2700 | 5.2700 | 3,016,000 |
| Oct 23, 2024 | 5.1100 | 5.2100 | 5.0900 | 5.1800 | 5.1800 | 2,222,500 |
| Oct 22, 2024 | 5.1600 | 5.2400 | 5.0900 | 5.1200 | 5.1200 | 1,733,200 |
| Oct 21, 2024 | 5.1800 | 5.2050 | 5.1000 | 5.1900 | 5.1900 | 1,715,000 |
| Oct 18, 2024 | 5.1600 | 5.2700 | 5.1550 | 5.2100 | 5.2100 | 2,202,900 |
| Oct 17, 2024 | 5.1900 | 5.1900 | 5.0500 | 5.1500 | 5.1500 | 1,897,600 |
| Oct 16, 2024 | 5.1200 | 5.2000 | 5.0600 | 5.1600 | 5.1600 | 1,771,200 |
| Oct 15, 2024 | 5.0800 | 5.1350 | 5.0000 | 5.0800 | 5.0800 | 1,952,900 |
| Oct 14, 2024 | 5.0300 | 5.1100 | 4.9200 | 5.0800 | 5.0800 | 4,084,200 |
| Oct 11, 2024 | 4.9500 | 5.0500 | 4.9200 | 5.0300 | 5.0300 | 2,243,500 |
| Oct 10, 2024 | 4.8400 | 5.1400 | 4.8400 | 4.9800 | 4.9800 | 3,928,800 |
| Oct 9, 2024 | 4.8300 | 4.9450 | 4.8000 | 4.9300 | 4.9300 | 3,355,100 |
| Oct 8, 2024 | 4.6900 | 4.8600 | 4.6800 | 4.8400 | 4.8400 | 3,120,300 |
| Oct 7, 2024 | 4.8200 | 4.8400 | 4.6450 | 4.7100 | 4.7100 | 3,547,200 |
| Oct 4, 2024 | 4.9600 | 4.9800 | 4.7800 | 4.8400 | 4.8400 | 2,392,000 |
| Oct 3, 2024 | 4.7300 | 4.8500 | 4.7250 | 4.8400 | 4.8400 | 2,661,900 |
| Oct 2, 2024 | 4.8000 | 4.8800 | 4.7400 | 4.7900 | 4.7900 | 2,868,000 |
| Oct 1, 2024 | 4.8900 | 4.9000 | 4.8000 | 4.8200 | 4.8200 | 3,195,500 |
| Sep 30, 2024 | 4.9200 | 5.0300 | 4.8700 | 4.9200 | 4.9200 | 2,790,400 |
| Sep 27, 2024 | 5.0200 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 1,918,000 |
| Sep 26, 2024 | 5.0000 | 5.0050 | 4.9000 | 4.9600 | 4.9600 | 2,295,600 |
| Sep 25, 2024 | 5.0800 | 5.1100 | 4.8950 | 4.9200 | 4.9200 | 2,421,400 |
| Sep 24, 2024 | 5.2000 | 5.2000 | 5.0950 | 5.1100 | 5.1100 | 1,696,300 |
| Sep 23, 2024 | 5.1800 | 5.2450 | 5.1300 | 5.1600 | 5.1600 | 1,936,200 |
| Sep 20, 2024 | 5.1700 | 5.1800 | 5.0800 | 5.1500 | 5.1500 | 5,886,200 |
| Sep 19, 2024 | 5.2000 | 5.2600 | 5.0800 | 5.1800 | 5.1800 | 3,394,600 |
| Sep 18, 2024 | 5.0400 | 5.2150 | 5.0150 | 5.0400 | 5.0400 | 2,295,900 |
| Sep 17, 2024 | 5.0900 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 2,025,400 |
| Sep 16, 2024 | 5.1000 | 5.1150 | 4.9700 | 5.0200 | 5.0200 | 2,103,400 |
| Sep 13, 2024 | 5.1100 | 5.1500 | 5.0700 | 5.1000 | 5.1000 | 3,048,900 |
| Sep 12, 2024 | 5.0800 | 5.1200 | 4.9850 | 5.0600 | 5.0600 | 2,348,700 |
| Sep 11, 2024 | 4.9300 | 5.0650 | 4.9200 | 5.0300 | 5.0300 | 2,977,100 |
| Sep 10, 2024 | 4.9300 | 5.0000 | 4.8200 | 4.9600 | 4.9600 | 3,680,000 |
| Sep 9, 2024 | 4.9300 | 5.0050 | 4.9000 | 4.9200 | 4.9200 | 2,779,900 |
| Sep 6, 2024 | 5.0200 | 5.0900 | 4.8600 | 4.9100 | 4.9100 | 3,264,800 |
| Sep 5, 2024 | 5.0300 | 5.0900 | 4.9500 | 5.0300 | 5.0300 | 3,607,300 |
| Sep 4, 2024 | 5.0500 | 5.1850 | 5.0100 | 5.0400 | 5.0400 | 3,904,400 |
| Sep 3, 2024 | 5.2600 | 5.3400 | 5.1000 | 5.1100 | 5.1100 | 5,347,300 |
| Aug 30, 2024 | 5.3700 | 5.4100 | 5.2700 | 5.3300 | 5.3300 | 3,182,600 |
| Aug 29, 2024 | 5.3000 | 5.4700 | 5.2900 | 5.3400 | 5.3400 | 5,011,200 |
| Aug 28, 2024 | 5.2900 | 5.3150 | 5.1800 | 5.2100 | 5.2100 | 2,846,400 |
| Aug 27, 2024 | 5.3100 | 5.3400 | 5.2600 | 5.3100 | 5.3100 | 3,474,100 |
| Aug 26, 2024 | 5.3400 | 5.4500 | 5.3200 | 5.3600 | 5.3600 | 2,316,800 |
| Aug 23, 2024 | 5.2800 | 5.4000 | 5.2650 | 5.3400 | 5.3400 | 3,314,300 |
| Aug 22, 2024 | 5.3900 | 5.4350 | 5.2150 | 5.2500 | 5.2500 | 1,829,600 |
| Aug 21, 2024 | 5.4700 | 5.4700 | 5.3400 | 5.3900 | 5.3900 | 1,790,300 |
| Aug 20, 2024 | 5.5400 | 5.5700 | 5.4050 | 5.4500 | 5.4500 | 2,491,700 |
| Aug 19, 2024 | 5.4200 | 5.5500 | 5.4000 | 5.5400 | 5.5400 | 3,698,800 |
| Aug 16, 2024 | 5.4200 | 5.5000 | 5.4000 | 5.4200 | 5.4200 | 2,899,100 |
| Aug 15, 2024 | 5.3200 | 5.5500 | 5.3050 | 5.4300 | 5.4300 | 4,261,600 |
| Aug 14, 2024 | 5.2800 | 5.3100 | 5.1600 | 5.1900 | 5.1900 | 2,254,700 |
| Aug 13, 2024 | 5.1700 | 5.3300 | 5.1300 | 5.2700 | 5.2700 | 2,743,100 |
| Aug 12, 2024 | 5.3600 | 5.4100 | 5.1200 | 5.1300 | 5.1300 | 4,122,600 |
| Aug 9, 2024 | 5.3500 | 5.4050 | 5.1350 | 5.3500 | 5.3500 | 5,712,200 |
| Aug 8, 2024 | 4.8700 | 5.3700 | 4.8700 | 5.3500 | 5.3500 | 12,773,800 |
| Aug 7, 2024 | 4.9000 | 5.0500 | 4.8700 | 4.9300 | 4.9300 | 8,623,600 |
| Aug 6, 2024 | 4.6800 | 5.0600 | 4.6550 | 4.8900 | 4.8900 | 8,377,800 |
| Aug 5, 2024 | 4.4400 | 4.7200 | 4.4000 | 4.6700 | 4.6700 | 5,884,200 |
| Aug 2, 2024 | 4.9000 | 4.9750 | 4.8100 | 4.8900 | 4.8900 | 4,973,000 |
| Aug 1, 2024 | 5.3900 | 5.5000 | 5.0900 | 5.1300 | 5.1300 | 3,642,500 |
| Jul 31, 2024 | 5.4900 | 5.5300 | 5.3500 | 5.3900 | 5.3900 | 4,595,600 |
| Jul 30, 2024 | 5.3600 | 5.4900 | 5.3500 | 5.4700 | 5.4700 | 4,338,600 |
| Jul 29, 2024 | 5.3900 | 5.3950 | 5.2500 | 5.3200 | 5.3200 | 2,166,400 |
| Jul 26, 2024 | 5.3800 | 5.3950 | 5.2850 | 5.3700 | 5.3700 | 3,268,600 |
| Jul 25, 2024 | 5.1900 | 5.4200 | 5.1800 | 5.3100 | 5.3100 | 3,874,800 |
| Jul 24, 2024 | 5.3000 | 5.3650 | 5.1800 | 5.1900 | 5.1900 | 2,468,800 |
| Jul 23, 2024 | 5.2200 | 5.3800 | 5.1700 | 5.3500 | 5.3500 | 3,067,700 |
| Jul 22, 2024 | 5.2100 | 5.2700 | 5.1300 | 5.2400 | 5.2400 | 3,462,300 |
| Jul 19, 2024 | 5.2900 | 5.3230 | 5.1700 | 5.1700 | 5.1700 | 2,973,200 |
| Jul 18, 2024 | 5.6400 | 5.6400 | 5.2600 | 5.2700 | 5.2700 | 4,718,000 |
| Jul 17, 2024 | 5.4800 | 5.6500 | 5.4500 | 5.5800 | 5.5800 | 4,228,600 |
| Jul 16, 2024 | 5.5400 | 5.6000 | 5.4600 | 5.5500 | 5.5500 | 4,958,100 |
| Jul 15, 2024 | 5.4000 | 5.5400 | 5.3370 | 5.4600 | 5.4600 | 4,913,400 |
| Jul 12, 2024 | 5.5000 | 5.5000 | 5.3600 | 5.3700 | 5.3700 | 4,136,600 |
| Jul 11, 2024 | 5.5200 | 5.5800 | 5.4100 | 5.4100 | 5.4100 | 5,060,200 |
| Jul 10, 2024 | 5.4700 | 5.4700 | 5.2000 | 5.3500 | 5.3500 | 3,511,900 |
| Jul 9, 2024 | 5.4200 | 5.4900 | 5.4100 | 5.4500 | 5.4500 | 3,229,100 |
| Jul 8, 2024 | 5.4700 | 5.5200 | 5.4100 | 5.4300 | 5.4300 | 3,246,200 |
| Jul 5, 2024 | 5.5000 | 5.5100 | 5.4150 | 5.4800 | 5.4800 | 1,912,400 |
| Jul 3, 2024 | 5.6200 | 5.6700 | 5.5350 | 5.5400 | 5.5400 | 1,009,000 |
| Jul 2, 2024 | 5.5800 | 5.6700 | 5.5000 | 5.6100 | 5.6100 | 2,898,900 |
| Jul 1, 2024 | 5.4900 | 5.5700 | 5.4200 | 5.5500 | 5.5500 | 4,223,600 |
| Jun 28, 2024 | 5.4000 | 5.4900 | 5.2950 | 5.4800 | 5.4800 | 22,216,700 |
| Jun 27, 2024 | 5.4000 | 5.4100 | 5.2600 | 5.3900 | 5.3900 | 2,855,200 |
| Jun 26, 2024 | 5.3700 | 5.4100 | 5.2200 | 5.3700 | 5.3700 | 7,379,800 |
| Jun 25, 2024 | 5.5300 | 5.5500 | 5.3450 | 5.4100 | 5.4100 | 7,607,000 |
| Jun 24, 2024 | 5.1900 | 5.3700 | 5.1900 | 5.3000 | 5.3000 | 4,249,200 |
| Jun 21, 2024 | 5.0400 | 5.3300 | 4.9550 | 5.2700 | 5.2700 | 12,019,900 |
| Jun 20, 2024 | 5.0300 | 5.1400 | 5.0250 | 5.0600 | 5.0600 | 3,393,500 |
| Jun 18, 2024 | 5.1700 | 5.2500 | 5.0600 | 5.0900 | 5.0900 | 3,529,700 |
| Jun 17, 2024 | 5.0600 | 5.1800 | 4.9850 | 5.1700 | 5.1700 | 3,687,800 |
| Jun 14, 2024 | 5.1400 | 5.2300 | 5.0750 | 5.1100 | 5.1100 | 3,454,600 |
| Jun 13, 2024 | 5.5200 | 5.5400 | 5.1600 | 5.2100 | 5.2100 | 7,431,200 |
| Jun 12, 2024 | 5.8300 | 5.9000 | 5.4750 | 5.5100 | 5.5100 | 4,485,200 |
| Jun 11, 2024 | 5.2800 | 5.7100 | 5.2680 | 5.5900 | 5.5900 | 6,580,000 |
| Jun 10, 2024 | 5.1800 | 5.3300 | 5.1700 | 5.3200 | 5.3200 | 2,771,300 |
| Jun 7, 2024 | 5.2500 | 5.3300 | 5.2000 | 5.2500 | 5.2500 | 2,246,500 |
| Jun 6, 2024 | 5.2400 | 5.4000 | 5.2250 | 5.3300 | 5.3300 | 2,580,300 |
| Jun 5, 2024 | 5.3600 | 5.3800 | 5.2500 | 5.2700 | 5.2700 | 3,242,600 |
| Jun 4, 2024 | 5.3600 | 5.4600 | 5.2750 | 5.3100 | 5.3100 | 5,294,600 |
| Jun 3, 2024 | 5.4200 | 5.4550 | 5.3300 | 5.4400 | 5.4400 | 4,092,500 |
| May 31, 2024 | 5.3900 | 5.4500 | 5.2000 | 5.3200 | 5.3200 | 5,841,100 |
| May 30, 2024 | 5.4100 | 5.4600 | 5.3500 | 5.3700 | 5.3700 | 3,115,800 |
| May 29, 2024 | 5.3800 | 5.5300 | 5.3050 | 5.3700 | 5.3700 | 5,834,200 |
| May 28, 2024 | 5.4200 | 5.5750 | 5.3200 | 5.5400 | 5.5400 | 8,128,000 |
| May 24, 2024 | 5.2900 | 5.4550 | 5.2000 | 5.3800 | 5.3800 | 6,420,700 |
| May 23, 2024 | 5.2300 | 5.2900 | 5.1400 | 5.1900 | 5.1900 | 4,157,400 |
| May 22, 2024 | 5.3800 | 5.4200 | 5.1900 | 5.2200 | 5.2200 | 3,595,500 |
| May 21, 2024 | 5.4800 | 5.5250 | 5.3900 | 5.4100 | 5.4100 | 2,417,500 |
| May 20, 2024 | 5.6000 | 5.6050 | 5.4400 | 5.5300 | 5.5300 | 3,700,600 |
| May 17, 2024 | 5.6800 | 5.7050 | 5.6100 | 5.6300 | 5.6300 | 2,393,300 |
| May 16, 2024 | 5.8100 | 5.8400 | 5.6400 | 5.6500 | 5.6500 | 3,126,900 |
| May 15, 2024 | 5.7100 | 6.0050 | 5.6400 | 5.8600 | 5.8600 | 7,539,000 |
| May 14, 2024 | 5.7300 | 5.8500 | 5.5500 | 5.5900 | 5.5900 | 3,863,700 |
| May 13, 2024 | 5.5500 | 5.8000 | 5.5500 | 5.6100 | 5.6100 | 4,240,600 |
| May 10, 2024 | 5.9100 | 5.9900 | 5.5000 | 5.5100 | 5.5100 | 5,622,400 |
| May 9, 2024 | 5.7700 | 5.9500 | 5.5700 | 5.9000 | 5.9000 | 6,817,900 |
| May 8, 2024 | 5.9100 | 5.9900 | 5.4800 | 5.8400 | 5.8400 | 11,356,200 |
| May 7, 2024 | 5.7400 | 5.8900 | 5.7100 | 5.8300 | 5.8300 | 5,517,800 |
| May 6, 2024 | 5.5450 | 5.8150 | 5.5150 | 5.7400 | 5.7400 | 4,623,600 |
| May 3, 2024 | 5.7000 | 5.7450 | 5.2800 | 5.5100 | 5.5100 | 7,803,400 |
| May 2, 2024 | 5.6200 | 5.6300 | 5.5000 | 5.5600 | 5.5600 | 3,942,800 |
| May 1, 2024 | 5.4900 | 5.6550 | 5.3450 | 5.5000 | 5.5000 | 5,226,800 |
| Apr 30, 2024 | 5.5100 | 5.5800 | 5.4300 | 5.5500 | 5.5500 | 3,126,000 |
| Apr 29, 2024 | 5.4900 | 5.6900 | 5.4600 | 5.5700 | 5.5700 | 4,494,400 |
| Apr 26, 2024 | 5.3900 | 5.5200 | 5.3300 | 5.4100 | 5.4100 | 2,419,600 |
| Apr 25, 2024 | 5.3900 | 5.4360 | 5.2900 | 5.3600 | 5.3600 | 1,988,800 |
| Apr 24, 2024 | 5.7100 | 5.7700 | 5.4500 | 5.5100 | 5.5100 | 2,826,900 |
| Apr 23, 2024 | 5.4200 | 5.7200 | 5.4200 | 5.6500 | 5.6500 | 4,059,100 |
| Apr 22, 2024 | 5.3300 | 5.4700 | 5.2900 | 5.4300 | 5.4300 | 2,801,800 |
| Apr 19, 2024 | 5.4300 | 5.4650 | 5.2000 | 5.3100 | 5.3100 | 3,531,800 |
| Apr 18, 2024 | 5.4100 | 5.7300 | 5.3400 | 5.4700 | 5.4700 | 6,564,600 |
| Apr 17, 2024 | 5.3700 | 5.4700 | 5.2000 | 5.3900 | 5.3900 | 5,723,400 |
| Apr 16, 2024 | 5.2900 | 5.3900 | 5.1600 | 5.2900 | 5.2900 | 4,921,600 |
| Apr 15, 2024 | 5.4600 | 5.4600 | 5.2200 | 5.2900 | 5.2900 | 4,222,500 |
| Apr 12, 2024 | 5.7100 | 5.7900 | 5.4300 | 5.4400 | 5.4400 | 5,675,300 |
| Apr 11, 2024 | 5.8800 | 5.8800 | 5.7400 | 5.7900 | 5.7900 | 2,999,000 |
| Apr 10, 2024 | 5.8800 | 5.9500 | 5.7900 | 5.8400 | 5.8400 | 4,220,700 |
| Apr 9, 2024 | 6.0200 | 6.1200 | 5.9700 | 6.1200 | 6.1200 | 2,931,100 |
| Apr 8, 2024 | 5.8900 | 6.0500 | 5.8900 | 5.9800 | 5.9800 | 2,151,600 |
| Apr 5, 2024 | 5.8700 | 5.9600 | 5.7900 | 5.8900 | 5.8900 | 3,057,100 |
| Apr 4, 2024 | 6.0500 | 6.2500 | 5.8500 | 5.8800 | 5.8800 | 11,837,000 |
| Apr 3, 2024 | 6.0000 | 6.0800 | 5.9400 | 6.0200 | 6.0200 | 3,532,100 |
| Apr 2, 2024 | 5.6400 | 6.0700 | 5.5500 | 6.0400 | 6.0400 | 6,104,900 |
| Apr 1, 2024 | 5.9500 | 5.9700 | 5.6600 | 5.7100 | 5.7100 | 4,208,600 |
| Mar 28, 2024 | 5.8000 | 6.1100 | 5.8000 | 5.9600 | 5.9600 | 4,738,000 |
| Mar 27, 2024 | 5.8700 | 5.9100 | 5.7500 | 5.8000 | 5.8000 | 4,768,300 |
| Mar 26, 2024 | 5.9400 | 5.9800 | 5.7800 | 5.8000 | 5.8000 | 3,934,400 |
| Mar 25, 2024 | 5.9600 | 6.0400 | 5.8750 | 5.9000 | 5.9000 | 2,550,900 |
| Mar 22, 2024 | 6.3000 | 6.3150 | 5.9400 | 5.9500 | 5.9500 | 2,903,700 |
| Mar 21, 2024 | 6.3500 | 6.4400 | 6.2800 | 6.2800 | 6.2800 | 2,838,600 |
| Mar 20, 2024 | 6.0900 | 6.3200 | 5.9900 | 6.2900 | 6.2900 | 3,850,100 |
| Mar 19, 2024 | 5.9200 | 6.0850 | 5.8000 | 6.0700 | 6.0700 | 4,144,500 |
| Mar 18, 2024 | 5.9800 | 6.0600 | 5.9050 | 6.0200 | 6.0200 | 3,220,900 |
| Mar 15, 2024 | 5.9100 | 6.0300 | 5.8950 | 5.9400 | 5.9400 | 5,494,600 |
| Mar 14, 2024 | 6.0300 | 6.1000 | 5.9000 | 5.9600 | 5.9600 | 7,138,800 |
| Mar 13, 2024 | 6.0000 | 6.1950 | 5.9900 | 6.0500 | 6.0500 | 4,838,400 |
| Mar 12, 2024 | 6.0800 | 6.1800 | 5.9100 | 6.0700 | 6.0700 | 3,484,500 |
| Mar 11, 2024 | 6.0700 | 6.2800 | 6.0450 | 6.0600 | 6.0600 | 5,214,700 |
| Mar 8, 2024 | 5.8200 | 6.1400 | 5.7850 | 6.0800 | 6.0800 | 6,705,600 |
| Mar 7, 2024 | 5.8200 | 5.8400 | 5.7100 | 5.7300 | 5.7300 | 4,947,200 |
| Mar 6, 2024 | 5.8800 | 5.9600 | 5.7200 | 5.8000 | 5.8000 | 6,417,500 |
| Mar 5, 2024 | 6.0700 | 6.1000 | 5.7700 | 5.8000 | 5.8000 | 10,852,600 |
| Mar 4, 2024 | 6.3500 | 6.3700 | 6.0300 | 6.1800 | 6.1800 | 8,539,900 |
| Mar 1, 2024 | 6.5000 | 6.7100 | 6.3400 | 6.4000 | 6.4000 | 8,771,600 |
| Feb 29, 2024 | 6.9000 | 6.9800 | 6.4300 | 6.5300 | 6.5300 | 14,170,900 |
| Feb 28, 2024 | 7.0600 | 7.3600 | 7.0100 | 7.3300 | 7.3300 | 9,737,400 |
| Feb 27, 2024 | 6.8000 | 7.1700 | 6.8000 | 7.1200 | 7.1200 | 6,567,600 |
| Feb 26, 2024 | 6.4800 | 6.8300 | 6.4400 | 6.7800 | 6.7800 | 4,727,100 |
| Feb 23, 2024 | 6.5100 | 6.8900 | 6.4950 | 6.5500 | 6.5500 | 7,316,300 |
| Feb 22, 2024 | 6.1200 | 6.6400 | 6.1200 | 6.4900 | 6.4900 | 7,148,800 |
| Feb 21, 2024 | 6.3000 | 6.3600 | 6.0650 | 6.1500 | 6.1500 | 3,337,300 |
| Feb 20, 2024 | 6.4200 | 6.8300 | 6.3200 | 6.5000 | 6.5000 | 5,483,200 |
| Feb 16, 2024 | 6.4500 | 6.5700 | 6.3200 | 6.5200 | 6.5200 | 6,809,900 |
| Feb 15, 2024 | 6.0900 | 6.5200 | 6.0900 | 6.5100 | 6.5100 | 6,815,800 |
| Feb 14, 2024 | 5.7800 | 6.1100 | 5.7710 | 6.0700 | 6.0700 | 4,598,200 |
| Feb 13, 2024 | 5.8400 | 5.9400 | 5.5950 | 5.6500 | 5.6500 | 5,632,000 |
| Feb 12, 2024 | 6.0000 | 6.2300 | 5.9600 | 6.1000 | 6.1000 | 6,912,500 |
| Feb 9, 2024 | 5.8200 | 5.8600 | 5.7350 | 5.7700 | 5.7700 | 4,131,100 |
| Feb 8, 2024 | 5.9000 | 6.0700 | 5.7700 | 5.7900 | 5.7900 | 4,825,900 |
| Feb 7, 2024 | 5.9300 | 5.9800 | 5.8150 | 5.9200 | 5.9200 | 2,961,600 |
| Feb 6, 2024 | 5.8600 | 5.9300 | 5.8100 | 5.9200 | 5.9200 | 3,149,300 |
| Feb 5, 2024 | 5.9300 | 5.9700 | 5.8000 | 5.8500 | 5.8500 | 3,647,100 |
| Feb 2, 2024 | 5.9300 | 6.1200 | 5.8900 | 6.0500 | 6.0500 | 3,168,200 |
| Feb 1, 2024 | 6.0400 | 6.2000 | 5.8850 | 6.0200 | 6.0200 | 3,523,400 |
| Jan 31, 2024 | 6.2000 | 6.3350 | 6.0100 | 6.0100 | 6.0100 | 4,686,000 |
| Jan 30, 2024 | 6.5800 | 6.6300 | 6.2100 | 6.2400 | 6.2400 | 3,908,900 |
| Jan 29, 2024 | 6.2800 | 6.6300 | 6.1950 | 6.6200 | 6.6200 | 4,302,800 |
| Jan 26, 2024 | 6.0600 | 6.3000 | 6.0400 | 6.2300 | 6.2300 | 3,741,100 |
| Jan 25, 2024 | 6.1700 | 6.2550 | 6.0050 | 6.0200 | 6.0200 | 4,418,600 |
| Jan 24, 2024 | 6.4200 | 6.4800 | 6.0900 | 6.1400 | 6.1400 | 6,208,700 |
| Jan 23, 2024 | 6.3000 | 6.4500 | 6.2500 | 6.4100 | 6.4100 | 8,123,800 |
| Jan 22, 2024 | 6.1100 | 6.4500 | 6.1100 | 6.2100 | 6.2100 | 6,447,300 |
| Jan 19, 2024 | 5.8100 | 6.0400 | 5.6500 | 6.0000 | 6.0000 | 7,898,400 |
| Jan 18, 2024 | 5.9400 | 6.0300 | 5.7450 | 5.7900 | 5.7900 | 4,414,500 |
| Jan 17, 2024 | 5.9300 | 6.0100 | 5.8600 | 5.9100 | 5.9100 | 3,871,000 |
| Jan 16, 2024 | 6.1500 | 6.2700 | 6.0400 | 6.0800 | 6.0800 | 5,663,400 |
| Jan 12, 2024 | 6.3400 | 6.4500 | 6.2500 | 6.2600 | 6.2600 | 2,415,800 |
| Jan 11, 2024 | 6.3200 | 6.4000 | 6.2200 | 6.2900 | 6.2900 | 4,890,000 |
| Jan 10, 2024 | 6.3400 | 6.4500 | 6.1300 | 6.3400 | 6.3400 | 5,163,300 |
| Jan 9, 2024 | 6.5300 | 6.5800 | 6.3500 | 6.3600 | 6.3600 | 4,436,900 |
| Jan 8, 2024 | 6.3500 | 6.6600 | 6.2900 | 6.6500 | 6.6500 | 4,342,200 |
| Jan 5, 2024 | 6.4100 | 6.5600 | 6.1400 | 6.2500 | 6.2500 | 8,848,500 |
| Jan 4, 2024 | 6.5200 | 6.5600 | 6.4050 | 6.4800 | 6.4800 | 2,640,000 |
| Jan 3, 2024 | 6.7200 | 6.7400 | 6.4700 | 6.5000 | 6.5000 | 3,005,900 |
| Jan 2, 2024 | 6.9000 | 6.9100 | 6.6450 | 6.8100 | 6.8100 | 4,852,400 |
Related Tickers
SABR Sabre Corporation
3.6650
-0.14%
DLO DLocal Limited
11.42
-0.74%
PAGS PagSeguro Digital Ltd.
6.23
-2.35%
DOCN DigitalOcean Holdings, Inc.
34.34
-1.65%
FLYW Flywire Corporation
20.09
-0.79%
CFLT Confluent, Inc.
28.45
-1.52%
REKR Rekor Systems, Inc.
1.9850
+52.69%
STNE StoneCo Ltd.
7.94
-3.11%
BASE Couchbase, Inc.
15.31
+0.46%
FIVN Five9, Inc.
41.33
-0.22%