2.6500
+0.0500
+(1.92%)
At close: January 17 at 4:00:00 PM EST
2.6800
+0.03
+(1.13%)
After hours: January 17 at 7:14:22 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 | 2.6000 | 2.7000 | 2.5600 | 2.6500 | 2.6500 | 463,700 |
| Jan 16, 2025 | 2.7700 | 2.8200 | 2.5900 | 2.6000 | 2.6000 | 367,500 |
| Jan 15, 2025 | 2.6400 | 2.9500 | 2.6400 | 2.7400 | 2.7400 | 1,020,000 |
| Jan 14, 2025 | 2.4500 | 4.6700 | 2.4500 | 2.6900 | 2.6900 | 25,843,600 |
| Jan 13, 2025 | 2.4200 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 76,900 |
| Jan 10, 2025 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 184,800 |
| Jan 8, 2025 | 2.8700 | 2.8900 | 2.6400 | 2.6500 | 2.6500 | 175,000 |
| Jan 7, 2025 | 3.1900 | 3.2300 | 2.8700 | 2.8900 | 2.8900 | 217,600 |
| Jan 6, 2025 | 3.2800 | 3.4000 | 3.1700 | 3.1800 | 3.1800 | 101,300 |
| Jan 3, 2025 | 3.2800 | 3.3800 | 3.2200 | 3.3000 | 3.3000 | 113,800 |
| Jan 2, 2025 | 3.2800 | 3.3400 | 3.0600 | 3.1600 | 3.1600 | 247,300 |
| Dec 31, 2024 | 3.4600 | 3.5000 | 3.2600 | 3.2700 | 3.2700 | 317,800 |
| Dec 30, 2024 | 3.3700 | 3.4600 | 3.2700 | 3.4500 | 3.4500 | 157,700 |
| Dec 27, 2024 | 3.4300 | 3.4900 | 3.2800 | 3.3800 | 3.3800 | 181,500 |
| Dec 26, 2024 | 3.3900 | 3.4600 | 3.3200 | 3.4500 | 3.4500 | 111,500 |
| Dec 24, 2024 | 3.5700 | 3.5700 | 3.3900 | 3.4100 | 3.4100 | 20,900 |
| Dec 23, 2024 | 3.6900 | 3.7700 | 3.5500 | 3.5600 | 3.5600 | 316,900 |
| Dec 20, 2024 | 3.6400 | 3.7800 | 3.5500 | 3.6900 | 3.6900 | 276,400 |
| Dec 19, 2024 | 3.9000 | 3.9600 | 3.6800 | 3.6800 | 3.6800 | 169,700 |
| Dec 18, 2024 | 3.9200 | 3.9800 | 3.8100 | 3.9000 | 3.9000 | 226,700 |
| Dec 17, 2024 | 3.9000 | 3.9200 | 3.8700 | 3.8800 | 3.8800 | 117,000 |
| Dec 16, 2024 | 3.9600 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 65,000 |
| Dec 13, 2024 | 3.9200 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 73,000 |
| Dec 12, 2024 | 4.0500 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 48,000 |
| Dec 11, 2024 | 4.0600 | 4.1800 | 3.9200 | 4.0600 | 4.0600 | 84,500 |
| Dec 10, 2024 | 3.9000 | 4.1100 | 3.8900 | 4.0000 | 4.0000 | 236,800 |
| Dec 9, 2024 | 3.9500 | 4.0700 | 3.8800 | 3.9000 | 3.9000 | 109,700 |
| Dec 6, 2024 | 3.9600 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 56,800 |
| Dec 5, 2024 | 4.1900 | 4.1900 | 3.9500 | 3.9700 | 3.9700 | 87,400 |
| Dec 4, 2024 | 4.2100 | 4.3200 | 4.1300 | 4.1900 | 4.1900 | 97,400 |
| Dec 3, 2024 | 4.1600 | 4.3300 | 4.1300 | 4.2400 | 4.2400 | 134,200 |
| Dec 2, 2024 | 4.0500 | 4.3900 | 4.0500 | 4.2500 | 4.2500 | 188,300 |
| Nov 29, 2024 | 3.9300 | 4.0200 | 3.9100 | 3.9900 | 3.9900 | 59,700 |
| Nov 27, 2024 | 3.9900 | 4.0100 | 3.9000 | 3.9100 | 3.9100 | 100,400 |
| Nov 26, 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9200 | 3.9200 | 66,700 |
| Nov 25, 2024 | 4.0100 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 120,300 |
| Nov 22, 2024 | 3.9700 | 4.0600 | 3.9400 | 3.9600 | 3.9600 | 110,100 |
| Nov 21, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 79,900 |
| Nov 20, 2024 | 3.9500 | 3.9500 | 3.7600 | 3.7900 | 3.7900 | 40,400 |
| Nov 19, 2024 | 3.7900 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 76,600 |
| Nov 18, 2024 | 3.8100 | 3.9000 | 3.7400 | 3.8200 | 3.8200 | 95,000 |
| Nov 15, 2024 | 3.8100 | 3.9000 | 3.6800 | 3.7700 | 3.7700 | 112,300 |
| Nov 14, 2024 | 3.7200 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 83,100 |
| Nov 13, 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6800 | 3.6800 | 291,100 |
| Nov 12, 2024 | 3.4800 | 3.6400 | 3.4100 | 3.6100 | 3.6100 | 203,600 |
| Nov 11, 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4900 | 3.4900 | 117,300 |
| Nov 8, 2024 | 3.5000 | 3.5700 | 3.4500 | 3.5100 | 3.5100 | 135,000 |
| Nov 7, 2024 | 3.7300 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 87,200 |
| Nov 6, 2024 | 3.6100 | 3.8300 | 3.5400 | 3.7000 | 3.7000 | 235,500 |
| Nov 5, 2024 | 3.3700 | 3.4800 | 3.2500 | 3.4400 | 3.4400 | 125,900 |
| Nov 4, 2024 | 3.2100 | 3.4200 | 2.9400 | 3.4100 | 3.4100 | 307,700 |
| Nov 1, 2024 | 3.1400 | 3.2500 | 3.1400 | 3.1700 | 3.1700 | 85,400 |
| Oct 31, 2024 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 205,500 |
| Oct 30, 2024 | 3.9300 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 111,000 |
| Oct 29, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 66,400 |
| Oct 28, 2024 | 4.0000 | 4.0700 | 3.8900 | 3.9500 | 3.9500 | 120,600 |
| Oct 25, 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 59,700 |
| Oct 24, 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 81,800 |
| Oct 23, 2024 | 4.0100 | 4.0200 | 3.9200 | 4.0000 | 4.0000 | 25,400 |
| Oct 22, 2024 | 4.1000 | 4.1900 | 4.0400 | 4.0600 | 4.0600 | 65,900 |
| Oct 21, 2024 | 4.1700 | 4.2300 | 4.0600 | 4.1000 | 4.1000 | 66,400 |
| Oct 18, 2024 | 4.1100 | 4.1700 | 4.0800 | 4.1600 | 4.1600 | 46,900 |
| Oct 17, 2024 | 4.2300 | 4.2500 | 4.0900 | 4.1000 | 4.1000 | 65,200 |
| Oct 16, 2024 | 4.0600 | 4.2400 | 4.0000 | 4.2300 | 4.2300 | 133,800 |
| Oct 15, 2024 | 3.9500 | 4.1100 | 3.9400 | 4.0300 | 4.0300 | 80,200 |
| Oct 14, 2024 | 3.8400 | 3.9900 | 3.8200 | 3.9700 | 3.9700 | 44,500 |
| Oct 11, 2024 | 3.6900 | 3.8500 | 3.6500 | 3.8400 | 3.8400 | 46,500 |
| Oct 10, 2024 | 3.6900 | 3.7100 | 3.6100 | 3.6800 | 3.6800 | 33,000 |
| Oct 9, 2024 | 3.7600 | 3.8600 | 3.7100 | 3.7500 | 3.7500 | 48,500 |
| Oct 8, 2024 | 3.8000 | 3.8200 | 3.7000 | 3.7800 | 3.7800 | 51,700 |
| Oct 7, 2024 | 3.9700 | 4.0300 | 3.7500 | 3.8200 | 3.8200 | 50,900 |
| Oct 4, 2024 | 3.8400 | 4.0100 | 3.7900 | 4.0100 | 4.0100 | 51,400 |
| Oct 3, 2024 | 3.9600 | 3.9700 | 3.7400 | 3.7400 | 3.7400 | 95,800 |
| Oct 2, 2024 | 3.8200 | 4.0100 | 3.8200 | 3.9900 | 3.9900 | 47,000 |
| Oct 1, 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8900 | 3.8900 | 77,900 |
| Sep 30, 2024 | 3.9700 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 51,100 |
| Sep 27, 2024 | 3.8200 | 4.1300 | 3.8000 | 3.9700 | 3.9700 | 109,400 |
| Sep 26, 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7600 | 3.7600 | 232,100 |
| Sep 25, 2024 | 3.7300 | 3.7700 | 3.6500 | 3.7600 | 3.7600 | 77,500 |
| Sep 24, 2024 | 3.6700 | 3.7500 | 3.6400 | 3.7500 | 3.7500 | 69,600 |
| Sep 23, 2024 | 3.8100 | 3.8200 | 3.6500 | 3.6500 | 3.6500 | 76,800 |
| Sep 20, 2024 | 3.6400 | 3.8000 | 3.5700 | 3.7600 | 3.7600 | 451,100 |
| Sep 19, 2024 | 3.7700 | 3.8100 | 3.6100 | 3.7500 | 3.7500 | 116,800 |
| Sep 18, 2024 | 3.6300 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 114,300 |
| Sep 17, 2024 | 3.6600 | 3.7000 | 3.5900 | 3.6300 | 3.6300 | 82,100 |
| Sep 16, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 42,800 |
| Sep 13, 2024 | 3.7000 | 3.7300 | 3.4800 | 3.6300 | 3.6300 | 97,200 |
| Sep 12, 2024 | 3.5100 | 3.6600 | 3.5100 | 3.6100 | 3.6100 | 66,200 |
| Sep 11, 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4600 | 3.4600 | 75,400 |
| Sep 10, 2024 | 3.4400 | 3.5900 | 3.3600 | 3.5600 | 3.5600 | 62,900 |
| Sep 9, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 39,500 |
| Sep 6, 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4300 | 3.4300 | 82,000 |
| Sep 5, 2024 | 3.5500 | 3.5500 | 3.4000 | 3.4400 | 3.4400 | 49,800 |
| Sep 4, 2024 | 3.6200 | 3.7700 | 3.5300 | 3.5400 | 3.5400 | 92,400 |
| Sep 3, 2024 | 3.8400 | 3.9300 | 3.6100 | 3.6500 | 3.6500 | 98,600 |
| Aug 30, 2024 | 3.9900 | 4.0300 | 3.8000 | 3.9400 | 3.9400 | 99,700 |
| Aug 29, 2024 | 3.9900 | 4.1400 | 3.8300 | 3.9300 | 3.9300 | 292,900 |
| Aug 28, 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9100 | 3.9100 | 45,100 |
| Aug 27, 2024 | 3.9200 | 4.0300 | 3.8500 | 3.9500 | 3.9500 | 71,400 |
| Aug 26, 2024 | 4.0000 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 175,400 |
| Aug 23, 2024 | 3.8100 | 3.9600 | 3.8100 | 3.9500 | 3.9500 | 113,100 |
| Aug 22, 2024 | 3.7800 | 3.8700 | 3.7400 | 3.7500 | 3.7500 | 48,400 |
| Aug 21, 2024 | 3.6500 | 3.7800 | 3.5600 | 3.7700 | 3.7700 | 78,300 |
| Aug 20, 2024 | 3.8000 | 3.9500 | 3.6200 | 3.6200 | 3.6200 | 104,400 |
| Aug 19, 2024 | 3.6900 | 3.8500 | 3.6600 | 3.7500 | 3.7500 | 101,500 |
| Aug 16, 2024 | 3.4800 | 3.7000 | 3.4600 | 3.6300 | 3.6300 | 90,600 |
| Aug 15, 2024 | 3.5200 | 3.5600 | 3.3600 | 3.4900 | 3.4900 | 128,900 |
| Aug 14, 2024 | 3.4200 | 3.4800 | 3.2900 | 3.4000 | 3.4000 | 106,600 |
| Aug 13, 2024 | 3.3500 | 3.4500 | 3.3400 | 3.4100 | 3.4100 | 55,400 |
| Aug 12, 2024 | 3.3700 | 3.5700 | 3.2100 | 3.3100 | 3.3100 | 116,000 |
| Aug 9, 2024 | 3.3900 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 64,100 |
| Aug 8, 2024 | 3.3600 | 3.4100 | 3.1000 | 3.3700 | 3.3700 | 206,200 |
| Aug 7, 2024 | 3.4300 | 3.4600 | 3.2900 | 3.3200 | 3.3200 | 109,000 |
| Aug 6, 2024 | 3.3600 | 3.3900 | 3.2600 | 3.3600 | 3.3600 | 126,400 |
| Aug 5, 2024 | 3.3100 | 3.4700 | 3.1700 | 3.3600 | 3.3600 | 187,100 |
| Aug 2, 2024 | 3.5800 | 3.6200 | 3.4700 | 3.5600 | 3.5600 | 139,100 |
| Aug 1, 2024 | 3.9200 | 3.9200 | 3.5700 | 3.7500 | 3.7500 | 176,200 |
| Jul 31, 2024 | 3.9300 | 4.0800 | 3.8000 | 3.9200 | 3.9200 | 132,600 |
| Jul 30, 2024 | 3.7900 | 3.9100 | 3.6200 | 3.8800 | 3.8800 | 176,200 |
| Jul 29, 2024 | 4.0800 | 4.2000 | 3.7600 | 3.7900 | 3.7900 | 149,000 |
| Jul 26, 2024 | 3.9800 | 4.0900 | 3.8000 | 4.0800 | 4.0800 | 161,900 |
| Jul 25, 2024 | 3.6900 | 3.9400 | 3.6800 | 3.9000 | 3.9000 | 150,600 |
| Jul 24, 2024 | 4.0100 | 4.0100 | 3.6900 | 3.7000 | 3.7000 | 87,800 |
| Jul 23, 2024 | 3.8300 | 4.0300 | 3.7600 | 4.0100 | 4.0100 | 154,400 |
| Jul 22, 2024 | 3.7100 | 3.9400 | 3.6500 | 3.8800 | 3.8800 | 111,200 |
| Jul 19, 2024 | 3.7700 | 3.8900 | 3.6400 | 3.6900 | 3.6900 | 128,500 |
| Jul 18, 2024 | 3.8900 | 4.0100 | 3.6900 | 3.7600 | 3.7600 | 110,300 |
| Jul 17, 2024 | 3.9400 | 4.0500 | 3.8300 | 3.9000 | 3.9000 | 191,000 |
| Jul 16, 2024 | 3.6700 | 4.0200 | 3.6700 | 3.9900 | 3.9900 | 320,500 |
| Jul 15, 2024 | 3.4600 | 3.7100 | 3.4600 | 3.6800 | 3.6800 | 159,700 |
| Jul 12, 2024 | 3.3900 | 3.5200 | 3.3700 | 3.4200 | 3.4200 | 154,200 |
| Jul 11, 2024 | 3.0700 | 3.3800 | 3.0000 | 3.3600 | 3.3600 | 185,100 |
| Jul 10, 2024 | 3.0000 | 3.0200 | 2.9400 | 3.0000 | 3.0000 | 79,800 |
| Jul 9, 2024 | 3.0000 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 165,700 |
| Jul 8, 2024 | 3.0200 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 134,300 |
| Jul 5, 2024 | 2.9900 | 3.0700 | 2.9600 | 2.9900 | 2.9900 | 351,200 |
| Jul 3, 2024 | 3.0400 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 102,100 |
| Jul 2, 2024 | 2.9900 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 193,700 |
| Jul 1, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 221,200 |
| Jun 28, 2024 | 3.0400 | 3.1600 | 3.0000 | 3.0000 | 3.0000 | 6,094,600 |
| Jun 27, 2024 | 3.0400 | 3.2400 | 2.9300 | 3.0400 | 3.0400 | 384,000 |
| Jun 26, 2024 | 2.9600 | 3.0700 | 2.8400 | 3.0400 | 3.0400 | 452,300 |
| Jun 25, 2024 | 3.0100 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 234,000 |
| Jun 24, 2024 | 2.9200 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 269,800 |
| Jun 21, 2024 | 3.0800 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 223,600 |
| Jun 20, 2024 | 3.0500 | 3.1200 | 3.0300 | 3.0600 | 3.0600 | 163,800 |
| Jun 18, 2024 | 3.0800 | 3.1500 | 2.9900 | 3.0600 | 3.0600 | 175,500 |
| Jun 17, 2024 | 3.0000 | 3.0800 | 2.9800 | 3.0600 | 3.0600 | 130,600 |
| Jun 14, 2024 | 2.9700 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 127,400 |
| Jun 13, 2024 | 2.9700 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 133,000 |
| Jun 12, 2024 | 3.0500 | 3.1400 | 2.9800 | 3.0000 | 3.0000 | 119,700 |
| Jun 11, 2024 | 3.0700 | 3.1100 | 2.9800 | 3.0000 | 3.0000 | 115,000 |
| Jun 10, 2024 | 3.0100 | 3.1200 | 3.0000 | 3.0600 | 3.0600 | 150,100 |
| Jun 7, 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 95,800 |
| Jun 6, 2024 | 3.0600 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 185,200 |
| Jun 5, 2024 | 2.9900 | 3.0700 | 2.9800 | 3.0600 | 3.0600 | 114,700 |
| Jun 4, 2024 | 3.0700 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 147,400 |
| Jun 3, 2024 | 3.3000 | 3.3000 | 2.9500 | 3.0800 | 3.0800 | 195,100 |
| May 31, 2024 | 3.3200 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 152,100 |
| May 30, 2024 | 3.1200 | 3.3000 | 3.1200 | 3.2600 | 3.2600 | 195,800 |
| May 29, 2024 | 3.1600 | 3.2400 | 3.0300 | 3.1000 | 3.1000 | 1,020,500 |
| May 28, 2024 | 3.3500 | 3.3500 | 3.1000 | 3.2100 | 3.2100 | 235,500 |
| May 24, 2024 | 3.1800 | 3.3000 | 3.1100 | 3.2500 | 3.2500 | 147,100 |
| May 23, 2024 | 3.2500 | 3.2900 | 3.1200 | 3.2300 | 3.2300 | 126,500 |
| May 22, 2024 | 3.5600 | 3.5900 | 3.2200 | 3.2500 | 3.2500 | 91,100 |
| May 21, 2024 | 3.3100 | 3.5900 | 3.3100 | 3.5900 | 3.5900 | 127,900 |
| May 20, 2024 | 3.3300 | 3.5100 | 3.2500 | 3.2800 | 3.2800 | 197,000 |
| May 17, 2024 | 3.5300 | 3.5700 | 3.3000 | 3.3300 | 3.3300 | 182,900 |
| May 16, 2024 | 3.5100 | 3.6000 | 3.3900 | 3.5400 | 3.5400 | 157,200 |
| May 15, 2024 | 3.5500 | 3.6200 | 3.4600 | 3.5100 | 3.5100 | 170,600 |
| May 14, 2024 | 3.5200 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 87,500 |
| May 13, 2024 | 3.4900 | 3.5200 | 3.3900 | 3.5000 | 3.5000 | 114,400 |
| May 10, 2024 | 3.3600 | 3.5000 | 3.3100 | 3.4400 | 3.4400 | 122,700 |
| May 9, 2024 | 3.2900 | 3.3800 | 3.2400 | 3.3700 | 3.3700 | 198,400 |
| May 8, 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 152,400 |
| May 7, 2024 | 3.7700 | 3.9400 | 3.3500 | 3.4200 | 3.4200 | 281,900 |
| May 6, 2024 | 3.4700 | 3.8100 | 3.4700 | 3.8000 | 3.8000 | 252,900 |
| May 3, 2024 | 3.3900 | 3.5900 | 3.3500 | 3.5300 | 3.5300 | 303,800 |
| May 2, 2024 | 3.5600 | 3.5600 | 3.3500 | 3.3600 | 3.3600 | 147,000 |
| May 1, 2024 | 3.5100 | 3.7000 | 3.4700 | 3.5400 | 3.5400 | 95,000 |
| Apr 30, 2024 | 3.7100 | 3.7100 | 3.3000 | 3.5600 | 3.5600 | 404,000 |
| Apr 29, 2024 | 3.7200 | 3.8600 | 3.6800 | 3.7400 | 3.7400 | 90,300 |
| Apr 26, 2024 | 3.7900 | 3.8700 | 3.6900 | 3.7200 | 3.7200 | 259,500 |
| Apr 25, 2024 | 3.7100 | 3.8400 | 3.6000 | 3.7500 | 3.7500 | 195,100 |
| Apr 24, 2024 | 4.0300 | 4.1000 | 3.8000 | 3.8300 | 3.8300 | 282,000 |
| Apr 23, 2024 | 3.8100 | 4.0600 | 3.8000 | 4.0100 | 4.0100 | 197,700 |
| Apr 22, 2024 | 3.8900 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 119,800 |
| Apr 19, 2024 | 3.9000 | 3.9800 | 3.8100 | 3.8500 | 3.8500 | 205,400 |
| Apr 18, 2024 | 3.9000 | 3.9400 | 3.7900 | 3.9000 | 3.9000 | 174,700 |
| Apr 17, 2024 | 3.8100 | 3.9400 | 3.7100 | 3.8800 | 3.8800 | 192,900 |
| Apr 16, 2024 | 3.8200 | 3.9700 | 3.7500 | 3.8100 | 3.8100 | 167,300 |
| Apr 15, 2024 | 3.9800 | 4.1100 | 3.6800 | 3.8400 | 3.8400 | 415,800 |
| Apr 12, 2024 | 3.9600 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 213,900 |
| Apr 11, 2024 | 3.9900 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 161,100 |
| Apr 10, 2024 | 4.1600 | 4.1600 | 3.9400 | 4.0200 | 4.0200 | 150,100 |
| Apr 9, 2024 | 4.3300 | 4.4300 | 4.1400 | 4.2300 | 4.2300 | 179,000 |
| Apr 8, 2024 | 4.3000 | 4.4100 | 4.2600 | 4.2900 | 4.2900 | 84,000 |
| Apr 5, 2024 | 4.3000 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 98,500 |
| Apr 4, 2024 | 4.4000 | 4.5600 | 4.2300 | 4.3000 | 4.3000 | 120,700 |
| Apr 3, 2024 | 4.5400 | 4.5900 | 4.3100 | 4.3600 | 4.3600 | 122,400 |
| Apr 2, 2024 | 4.7100 | 4.8200 | 4.5600 | 4.5800 | 4.5800 | 115,400 |
| Apr 1, 2024 | 4.6800 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 123,700 |
| Mar 28, 2024 | 4.7500 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 141,900 |
| Mar 27, 2024 | 4.7700 | 4.8000 | 4.6800 | 4.7500 | 4.7500 | 129,800 |
| Mar 26, 2024 | 4.8100 | 4.9400 | 4.6900 | 4.7500 | 4.7500 | 193,600 |
| Mar 25, 2024 | 5.0100 | 5.2000 | 4.7700 | 4.8400 | 4.8400 | 190,800 |
| Mar 22, 2024 | 5.0600 | 5.2000 | 4.9600 | 5.0100 | 5.0100 | 165,800 |
| Mar 21, 2024 | 4.9900 | 5.1700 | 4.9900 | 5.0700 | 5.0700 | 200,500 |
| Mar 20, 2024 | 4.9300 | 5.0700 | 4.7900 | 4.9900 | 4.9900 | 216,300 |
| Mar 19, 2024 | 4.7600 | 5.0600 | 4.6000 | 5.0200 | 5.0200 | 217,200 |
| Mar 18, 2024 | 4.7500 | 4.9200 | 4.6600 | 4.7700 | 4.7700 | 144,800 |
| Mar 15, 2024 | 4.8100 | 4.9700 | 4.6600 | 4.7500 | 4.7500 | 243,100 |
| Mar 14, 2024 | 4.4300 | 4.8400 | 4.3600 | 4.7700 | 4.7700 | 160,800 |
| Mar 13, 2024 | 4.0300 | 4.4900 | 4.0200 | 4.3700 | 4.3700 | 258,800 |
| Mar 12, 2024 | 5.1300 | 5.1300 | 4.0100 | 4.1600 | 4.1600 | 687,700 |
| Mar 11, 2024 | 4.8600 | 5.1500 | 4.8200 | 5.0700 | 5.0700 | 359,600 |
| Mar 8, 2024 | 4.6600 | 4.9700 | 4.6500 | 4.8600 | 4.8600 | 204,400 |
| Mar 7, 2024 | 4.6600 | 4.8500 | 4.5300 | 4.6300 | 4.6300 | 115,500 |
| Mar 6, 2024 | 4.6500 | 4.7600 | 4.5900 | 4.6700 | 4.6700 | 68,600 |
| Mar 5, 2024 | 4.6100 | 4.7700 | 4.5300 | 4.6500 | 4.6500 | 111,000 |
| Mar 4, 2024 | 4.8500 | 4.9600 | 4.6000 | 4.6200 | 4.6200 | 98,900 |
| Mar 1, 2024 | 4.6600 | 4.9200 | 4.6400 | 4.8500 | 4.8500 | 201,800 |
| Feb 29, 2024 | 4.6000 | 4.7900 | 4.6000 | 4.6800 | 4.6800 | 137,100 |
| Feb 28, 2024 | 4.8900 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 190,300 |
| Feb 27, 2024 | 4.9800 | 5.0400 | 4.8600 | 4.9400 | 4.9400 | 97,700 |
| Feb 26, 2024 | 5.0000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 151,000 |
| Feb 23, 2024 | 4.8200 | 5.0000 | 4.7000 | 4.9900 | 4.9900 | 134,200 |
| Feb 22, 2024 | 4.6900 | 4.8800 | 4.6700 | 4.8200 | 4.8200 | 167,300 |
| Feb 21, 2024 | 4.9600 | 5.1500 | 4.6800 | 4.7500 | 4.7500 | 286,600 |
| Feb 20, 2024 | 5.0600 | 5.2900 | 4.9900 | 5.0400 | 5.0400 | 258,700 |
| Feb 16, 2024 | 5.1000 | 5.4000 | 5.0000 | 5.1300 | 5.1300 | 415,100 |
| Feb 15, 2024 | 4.6000 | 5.1500 | 4.5900 | 5.0100 | 5.0100 | 245,900 |
| Feb 14, 2024 | 4.8400 | 4.8800 | 4.5800 | 4.6000 | 4.6000 | 107,700 |
| Feb 13, 2024 | 4.5900 | 4.7400 | 4.5900 | 4.7100 | 4.7100 | 137,200 |
| Feb 12, 2024 | 4.7700 | 4.9100 | 4.7600 | 4.8000 | 4.8000 | 104,500 |
| Feb 9, 2024 | 4.6000 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 130,900 |
| Feb 8, 2024 | 4.6200 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 110,000 |
| Feb 7, 2024 | 4.9100 | 4.9200 | 4.6000 | 4.6400 | 4.6400 | 122,100 |
| Feb 6, 2024 | 4.8000 | 4.9300 | 4.4700 | 4.8700 | 4.8700 | 137,300 |
| Feb 5, 2024 | 4.9500 | 4.9500 | 4.6800 | 4.8600 | 4.8600 | 119,200 |
| Feb 2, 2024 | 4.8000 | 5.0200 | 4.7000 | 4.9500 | 4.9500 | 193,900 |
| Feb 1, 2024 | 4.5700 | 4.8400 | 4.4700 | 4.8100 | 4.8100 | 180,800 |
| Jan 31, 2024 | 4.6600 | 4.8100 | 4.5200 | 4.6100 | 4.6100 | 106,200 |
| Jan 30, 2024 | 4.7600 | 4.8300 | 4.5200 | 4.6600 | 4.6600 | 136,800 |
| Jan 29, 2024 | 4.3700 | 4.9300 | 4.3700 | 4.7400 | 4.7400 | 382,600 |
| Jan 26, 2024 | 4.1500 | 4.4200 | 4.1500 | 4.3900 | 4.3900 | 167,800 |
| Jan 25, 2024 | 4.1900 | 4.2400 | 4.0500 | 4.2000 | 4.2000 | 88,200 |
| Jan 24, 2024 | 4.2100 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 120,100 |
| Jan 23, 2024 | 4.1300 | 4.2800 | 4.0500 | 4.1400 | 4.1400 | 88,000 |
| Jan 22, 2024 | 4.0700 | 4.3100 | 4.0600 | 4.1800 | 4.1800 | 137,300 |
| Jan 19, 2024 | 3.9400 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 86,600 |
| Jan 18, 2024 | 3.8300 | 3.9400 | 3.8100 | 3.9200 | 3.9200 | 117,300 |
Related Tickers
HHS Harte Hanks, Inc.
5.19
+3.39%
EFSH 1847 Holdings LLC
0.2333
+0.17%
BOOM DMC Global Inc.
7.45
-1.32%
GTII Global Tech Industries Group, Inc.
0.0200
0.00%
8078.T Hanwa Co., Ltd.
4,655.00
0.00%
HON.MX Honeywell International Inc.
4,662.00
0.00%
DNPLY Dai Nippon Printing Co., Ltd.
7.23
0.00%
PTEEF Plaintree Systems Inc.
0.0460
0.00%
047050.KS Posco International Corporation
42,700.00
-0.35%
AFK.OL Arendals Fossekompani ASA
137.00
-0.87%