Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.19
+0.15
+(2.48%)
At close: April 1 at 4:00:02 PM EDT
5.95
-0.24
(-3.88%)
After hours: April 1 at 6:49:31 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 | 6.02 | 6.20 | 5.96 | 6.19 | 6.19 | 1,257,500 |
| Mar 31, 2025 | 6.06 | 6.08 | 5.96 | 6.04 | 6.04 | 1,130,300 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.13 | 6.15 | 6.15 | 761,800 |
| Mar 27, 2025 | 6.42 | 6.50 | 6.32 | 6.42 | 6.42 | 780,400 |
| Mar 26, 2025 | 6.50 | 6.55 | 6.36 | 6.43 | 6.43 | 875,700 |
| Mar 25, 2025 | 6.53 | 6.58 | 6.44 | 6.52 | 6.52 | 1,013,100 |
| Mar 24, 2025 | 6.55 | 6.56 | 6.46 | 6.55 | 6.55 | 791,900 |
| Mar 21, 2025 | 6.27 | 6.49 | 6.22 | 6.44 | 6.44 | 1,790,200 |
| Mar 20, 2025 | 6.26 | 6.45 | 6.22 | 6.35 | 6.35 | 610,500 |
| Mar 19, 2025 | 6.29 | 6.39 | 6.24 | 6.32 | 6.32 | 714,900 |
| Mar 18, 2025 | 6.20 | 6.30 | 6.14 | 6.29 | 6.29 | 1,077,200 |
| Mar 17, 2025 | 6.22 | 6.32 | 6.11 | 6.22 | 6.22 | 1,044,400 |
| Mar 14, 2025 | 6.18 | 6.29 | 6.12 | 6.24 | 6.24 | 1,133,400 |
| Mar 13, 2025 | 6.25 | 6.28 | 6.02 | 6.04 | 6.04 | 932,100 |
| Mar 12, 2025 | 6.08 | 6.34 | 5.97 | 6.31 | 6.31 | 1,611,500 |
| Mar 11, 2025 | 5.98 | 6.10 | 5.91 | 6.08 | 6.08 | 3,205,000 |
| Mar 10, 2025 | 6.20 | 6.26 | 5.85 | 5.98 | 5.98 | 2,050,100 |
| Mar 7, 2025 | 6.55 | 6.59 | 6.20 | 6.45 | 6.45 | 1,867,000 |
| Mar 6, 2025 | 6.60 | 6.78 | 6.48 | 6.59 | 6.59 | 1,183,000 |
| Mar 5, 2025 | 6.59 | 6.76 | 6.53 | 6.73 | 6.73 | 871,900 |
| Mar 4, 2025 | 6.67 | 6.67 | 6.43 | 6.59 | 6.59 | 1,126,800 |
| Mar 3, 2025 | 6.93 | 7.00 | 6.58 | 6.61 | 6.61 | 1,361,600 |
| Feb 28, 2025 | 6.72 | 6.90 | 6.66 | 6.89 | 6.89 | 1,284,100 |
| Feb 27, 2025 | 6.85 | 6.88 | 6.54 | 6.72 | 6.72 | 1,374,200 |
| Feb 26, 2025 | 7.16 | 7.38 | 6.58 | 6.86 | 6.86 | 2,903,800 |
| Feb 25, 2025 | 6.64 | 6.69 | 6.45 | 6.58 | 6.58 | 1,567,200 |
| Feb 24, 2025 | 7.01 | 7.06 | 6.64 | 6.67 | 6.67 | 2,485,700 |
| Feb 21, 2025 | 7.15 | 7.20 | 6.82 | 6.87 | 6.87 | 4,677,600 |
| Feb 20, 2025 | 7.12 | 7.22 | 6.90 | 7.09 | 7.09 | 1,426,700 |
| Feb 19, 2025 | 7.26 | 7.42 | 7.09 | 7.14 | 7.14 | 1,368,000 |
| Feb 18, 2025 | 7.26 | 7.37 | 7.20 | 7.28 | 7.28 | 817,300 |
| Feb 14, 2025 | 7.34 | 7.45 | 7.23 | 7.25 | 7.25 | 1,056,200 |
| Feb 13, 2025 | 7.14 | 7.36 | 7.09 | 7.34 | 7.34 | 741,700 |
| Feb 12, 2025 | 7.00 | 7.14 | 6.88 | 7.07 | 7.07 | 632,300 |
| Feb 11, 2025 | 7.08 | 7.18 | 7.02 | 7.11 | 7.11 | 601,000 |
| Feb 10, 2025 | 7.21 | 7.27 | 7.08 | 7.16 | 7.16 | 668,600 |
| Feb 7, 2025 | 7.25 | 7.28 | 7.07 | 7.15 | 7.15 | 879,300 |
| Feb 6, 2025 | 7.45 | 7.47 | 7.26 | 7.27 | 7.27 | 563,500 |
| Feb 5, 2025 | 7.23 | 7.44 | 7.14 | 7.43 | 7.43 | 833,200 |
| Feb 4, 2025 | 7.33 | 7.37 | 7.20 | 7.20 | 7.20 | 1,293,400 |
| Feb 3, 2025 | 7.17 | 7.33 | 7.08 | 7.27 | 7.27 | 756,900 |
| Jan 31, 2025 | 7.52 | 7.59 | 7.25 | 7.38 | 7.38 | 1,092,600 |
| Jan 30, 2025 | 7.44 | 7.60 | 7.39 | 7.45 | 7.45 | 699,100 |
| Jan 29, 2025 | 7.53 | 7.53 | 7.32 | 7.41 | 7.41 | 775,600 |
| Jan 28, 2025 | 7.30 | 7.59 | 7.22 | 7.55 | 7.55 | 834,900 |
| Jan 27, 2025 | 7.18 | 7.50 | 7.07 | 7.31 | 7.31 | 791,500 |
| Jan 24, 2025 | 7.43 | 7.56 | 7.28 | 7.28 | 7.28 | 627,900 |
| Jan 23, 2025 | 7.32 | 7.46 | 7.18 | 7.42 | 7.42 | 1,019,800 |
| Jan 22, 2025 | 7.85 | 7.88 | 7.38 | 7.42 | 7.42 | 1,068,300 |
| Jan 21, 2025 | 7.81 | 7.91 | 7.69 | 7.84 | 7.84 | 2,275,500 |
| Jan 17, 2025 | 7.70 | 7.79 | 7.58 | 7.74 | 7.74 | 1,262,600 |
| Jan 16, 2025 | 7.55 | 7.74 | 7.45 | 7.54 | 7.54 | 1,313,800 |
| Jan 15, 2025 | 7.65 | 7.75 | 7.52 | 7.57 | 7.57 | 1,044,500 |
| Jan 14, 2025 | 7.30 | 7.51 | 7.23 | 7.48 | 7.48 | 1,730,300 |
| Jan 13, 2025 | 7.16 | 7.28 | 7.01 | 7.21 | 7.21 | 1,269,900 |
| Jan 10, 2025 | 7.45 | 7.60 | 7.21 | 7.25 | 7.25 | 1,129,900 |
| Jan 8, 2025 | 7.53 | 7.72 | 7.36 | 7.61 | 7.61 | 1,710,900 |
| Jan 7, 2025 | 8.08 | 8.08 | 7.71 | 7.85 | 7.85 | 996,900 |
| Jan 6, 2025 | 8.22 | 8.35 | 8.02 | 8.06 | 8.06 | 1,470,900 |
| Jan 3, 2025 | 7.85 | 8.13 | 7.85 | 8.12 | 8.12 | 1,197,100 |
| Jan 2, 2025 | 7.75 | 7.80 | 7.58 | 7.71 | 7.71 | 841,600 |
| Dec 31, 2024 | 7.72 | 7.74 | 7.59 | 7.68 | 7.68 | 885,200 |
| Dec 30, 2024 | 7.50 | 7.81 | 7.40 | 7.70 | 7.70 | 1,254,700 |
| Dec 27, 2024 | 7.76 | 7.78 | 7.55 | 7.63 | 7.63 | 827,800 |
| Dec 26, 2024 | 7.67 | 7.87 | 7.65 | 7.81 | 7.81 | 558,600 |
| Dec 24, 2024 | 7.59 | 7.74 | 7.52 | 7.72 | 7.72 | 497,500 |
| Dec 23, 2024 | 7.76 | 7.84 | 7.54 | 7.55 | 7.55 | 873,800 |
| Dec 20, 2024 | 7.50 | 7.91 | 7.32 | 7.83 | 7.83 | 2,544,500 |
| Dec 19, 2024 | 7.74 | 7.81 | 7.54 | 7.64 | 7.64 | 1,920,300 |
| Dec 18, 2024 | 8.06 | 8.18 | 7.52 | 7.55 | 7.55 | 2,229,900 |
| Dec 17, 2024 | 7.90 | 8.10 | 7.77 | 8.02 | 8.02 | 2,359,500 |
| Dec 16, 2024 | 7.73 | 7.93 | 7.60 | 7.88 | 7.88 | 1,394,400 |
| Dec 13, 2024 | 7.75 | 7.85 | 7.58 | 7.71 | 7.71 | 1,056,500 |
| Dec 12, 2024 | 7.54 | 7.80 | 7.53 | 7.65 | 7.65 | 1,837,700 |
| Dec 11, 2024 | 7.62 | 7.89 | 7.51 | 7.71 | 7.71 | 1,621,800 |
| Dec 10, 2024 | 7.40 | 7.76 | 7.35 | 7.62 | 7.62 | 2,523,000 |
| Dec 9, 2024 | 7.55 | 7.71 | 7.33 | 7.47 | 7.47 | 2,059,200 |
| Dec 6, 2024 | 7.29 | 7.56 | 7.15 | 7.52 | 7.52 | 2,539,600 |
| Dec 5, 2024 | 7.30 | 7.37 | 7.14 | 7.21 | 7.21 | 1,195,100 |
| Dec 4, 2024 | 7.30 | 7.43 | 7.24 | 7.33 | 7.33 | 1,197,500 |
| Dec 3, 2024 | 7.20 | 7.41 | 7.19 | 7.24 | 7.24 | 1,188,600 |
| Dec 2, 2024 | 7.32 | 7.32 | 7.11 | 7.32 | 7.32 | 2,056,700 |
| Nov 29, 2024 | 7.30 | 7.31 | 7.22 | 7.29 | 7.29 | 526,300 |
| Nov 27, 2024 | 6.99 | 7.32 | 6.92 | 7.26 | 7.26 | 1,437,600 |
| Nov 26, 2024 | 7.20 | 7.22 | 6.92 | 6.94 | 6.94 | 1,802,300 |
| Nov 25, 2024 | 7.33 | 7.47 | 7.16 | 7.25 | 7.25 | 1,460,600 |
| Nov 22, 2024 | 7.00 | 7.26 | 6.93 | 7.17 | 7.17 | 2,124,200 |
| Nov 21, 2024 | 6.49 | 7.03 | 6.45 | 7.00 | 7.00 | 2,558,400 |
| Nov 20, 2024 | 6.56 | 6.60 | 6.40 | 6.49 | 6.49 | 767,700 |
| Nov 19, 2024 | 6.32 | 6.51 | 6.32 | 6.50 | 6.50 | 1,588,600 |
| Nov 18, 2024 | 6.43 | 6.54 | 6.40 | 6.43 | 6.43 | 1,698,500 |
| Nov 15, 2024 | 6.47 | 6.53 | 6.40 | 6.42 | 6.42 | 1,114,200 |
| Nov 14, 2024 | 6.75 | 6.76 | 6.44 | 6.47 | 6.47 | 1,240,100 |
| Nov 13, 2024 | 6.91 | 7.13 | 6.54 | 6.67 | 6.67 | 2,198,100 |
| Nov 12, 2024 | 6.21 | 7.04 | 6.20 | 6.90 | 6.90 | 3,759,200 |
| Nov 11, 2024 | 5.84 | 6.25 | 5.80 | 6.24 | 6.24 | 2,122,700 |
| Nov 8, 2024 | 5.54 | 6.06 | 5.39 | 5.74 | 5.74 | 2,719,000 |
| Nov 7, 2024 | 5.55 | 5.78 | 5.43 | 5.69 | 5.69 | 1,803,200 |
| Nov 6, 2024 | 5.50 | 5.57 | 5.44 | 5.56 | 5.56 | 1,961,500 |
| Nov 5, 2024 | 5.11 | 5.31 | 5.07 | 5.30 | 5.30 | 1,408,400 |
| Nov 4, 2024 | 5.10 | 5.24 | 5.05 | 5.15 | 5.15 | 851,700 |
| Nov 1, 2024 | 5.09 | 5.21 | 5.02 | 5.11 | 5.11 | 1,083,800 |
| Oct 31, 2024 | 5.00 | 5.09 | 4.95 | 5.01 | 5.01 | 1,574,000 |
| Oct 30, 2024 | 5.11 | 5.24 | 5.02 | 5.02 | 5.02 | 1,147,400 |
| Oct 29, 2024 | 5.18 | 5.20 | 4.96 | 5.12 | 5.12 | 3,171,800 |
| Oct 28, 2024 | 5.12 | 5.27 | 5.09 | 5.19 | 5.19 | 811,900 |
| Oct 25, 2024 | 5.10 | 5.24 | 5.07 | 5.07 | 5.07 | 695,400 |
| Oct 24, 2024 | 4.87 | 5.17 | 4.85 | 5.08 | 5.08 | 2,286,000 |
| Oct 23, 2024 | 4.88 | 4.90 | 4.80 | 4.85 | 4.85 | 491,500 |
| Oct 22, 2024 | 5.01 | 5.03 | 4.86 | 4.90 | 4.90 | 463,200 |
| Oct 21, 2024 | 5.08 | 5.13 | 5.00 | 5.01 | 5.01 | 406,600 |
| Oct 18, 2024 | 5.06 | 5.13 | 4.95 | 5.05 | 5.05 | 805,400 |
| Oct 17, 2024 | 4.97 | 5.06 | 4.92 | 5.06 | 5.06 | 611,900 |
| Oct 16, 2024 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | 755,200 |
| Oct 15, 2024 | 4.81 | 4.97 | 4.75 | 4.90 | 4.90 | 521,300 |
| Oct 14, 2024 | 4.76 | 4.81 | 4.70 | 4.79 | 4.79 | 564,900 |
| Oct 11, 2024 | 4.64 | 4.77 | 4.64 | 4.76 | 4.76 | 467,200 |
| Oct 10, 2024 | 4.59 | 4.67 | 4.56 | 4.66 | 4.66 | 369,700 |
| Oct 9, 2024 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | 352,300 |
| Oct 8, 2024 | 4.65 | 4.71 | 4.59 | 4.70 | 4.70 | 639,000 |
| Oct 7, 2024 | 4.74 | 4.74 | 4.59 | 4.64 | 4.64 | 500,400 |
| Oct 4, 2024 | 4.79 | 4.80 | 4.70 | 4.75 | 4.75 | 415,200 |
| Oct 3, 2024 | 4.74 | 4.76 | 4.66 | 4.70 | 4.70 | 473,500 |
| Oct 2, 2024 | 4.81 | 4.84 | 4.72 | 4.78 | 4.78 | 616,700 |
| Oct 1, 2024 | 4.91 | 4.92 | 4.81 | 4.84 | 4.84 | 544,300 |
| Sep 30, 2024 | 4.85 | 4.97 | 4.84 | 4.96 | 4.96 | 460,300 |
| Sep 27, 2024 | 4.88 | 4.95 | 4.84 | 4.89 | 4.89 | 705,100 |
| Sep 26, 2024 | 4.95 | 4.98 | 4.79 | 4.84 | 4.84 | 571,900 |
| Sep 25, 2024 | 5.03 | 5.03 | 4.84 | 4.87 | 4.87 | 698,600 |
| Sep 24, 2024 | 5.11 | 5.11 | 4.98 | 5.05 | 5.05 | 659,600 |
| Sep 23, 2024 | 5.19 | 5.24 | 5.07 | 5.07 | 5.07 | 527,000 |
| Sep 20, 2024 | 5.17 | 5.35 | 5.11 | 5.17 | 5.17 | 1,864,600 |
| Sep 19, 2024 | 5.00 | 5.19 | 5.00 | 5.17 | 5.17 | 728,900 |
| Sep 18, 2024 | 4.91 | 5.02 | 4.84 | 4.93 | 4.93 | 914,200 |
| Sep 17, 2024 | 4.96 | 4.98 | 4.86 | 4.92 | 4.92 | 730,800 |
| Sep 16, 2024 | 4.84 | 4.97 | 4.84 | 4.90 | 4.90 | 719,100 |
| Sep 13, 2024 | 4.78 | 4.86 | 4.75 | 4.81 | 4.81 | 744,000 |
| Sep 12, 2024 | 4.71 | 4.77 | 4.68 | 4.72 | 4.72 | 631,000 |
| Sep 11, 2024 | 4.69 | 4.74 | 4.62 | 4.69 | 4.69 | 625,700 |
| Sep 10, 2024 | 4.89 | 4.95 | 4.70 | 4.74 | 4.74 | 529,900 |
| Sep 9, 2024 | 4.88 | 5.01 | 4.87 | 4.90 | 4.90 | 827,700 |
| Sep 6, 2024 | 5.10 | 5.13 | 4.86 | 4.92 | 4.92 | 1,036,600 |
| Sep 5, 2024 | 5.10 | 5.14 | 5.05 | 5.08 | 5.08 | 469,400 |
| Sep 4, 2024 | 5.12 | 5.20 | 5.06 | 5.11 | 5.11 | 611,400 |
| Sep 3, 2024 | 5.23 | 5.27 | 5.12 | 5.14 | 5.14 | 709,700 |
| Aug 30, 2024 | 5.36 | 5.36 | 5.16 | 5.25 | 5.25 | 829,300 |
| Aug 29, 2024 | 5.31 | 5.36 | 5.24 | 5.32 | 5.32 | 801,500 |
| Aug 28, 2024 | 5.29 | 5.32 | 5.18 | 5.25 | 5.25 | 773,300 |
| Aug 27, 2024 | 5.39 | 5.46 | 5.25 | 5.30 | 5.30 | 811,200 |
| Aug 26, 2024 | 5.56 | 5.62 | 5.41 | 5.42 | 5.42 | 634,400 |
| Aug 23, 2024 | 5.50 | 5.56 | 5.42 | 5.51 | 5.51 | 796,200 |
| Aug 22, 2024 | 5.60 | 5.64 | 5.43 | 5.45 | 5.45 | 732,200 |
| Aug 21, 2024 | 5.60 | 5.63 | 5.54 | 5.61 | 5.61 | 655,600 |
| Aug 20, 2024 | 5.46 | 5.57 | 5.45 | 5.55 | 5.55 | 947,700 |
| Aug 19, 2024 | 5.31 | 5.46 | 5.25 | 5.46 | 5.46 | 860,600 |
| Aug 16, 2024 | 5.25 | 5.29 | 5.20 | 5.27 | 5.27 | 4,377,400 |
| Aug 15, 2024 | 5.24 | 5.28 | 5.18 | 5.28 | 5.28 | 1,064,000 |
| Aug 14, 2024 | 5.34 | 5.40 | 5.09 | 5.13 | 5.13 | 1,467,800 |
| Aug 13, 2024 | 5.15 | 5.34 | 5.13 | 5.33 | 5.33 | 969,700 |
| Aug 12, 2024 | 5.10 | 5.16 | 5.01 | 5.09 | 5.09 | 1,025,500 |
| Aug 9, 2024 | 5.24 | 5.29 | 5.07 | 5.11 | 5.11 | 1,196,800 |
| Aug 8, 2024 | 5.09 | 5.24 | 5.08 | 5.22 | 5.22 | 1,128,600 |
| Aug 7, 2024 | 5.16 | 5.24 | 5.02 | 5.03 | 5.03 | 1,192,900 |
| Aug 6, 2024 | 5.05 | 5.17 | 5.00 | 5.08 | 5.08 | 1,304,900 |
| Aug 5, 2024 | 4.90 | 5.07 | 4.85 | 5.02 | 5.02 | 2,222,600 |
| Aug 2, 2024 | 5.19 | 5.26 | 5.04 | 5.25 | 5.25 | 2,490,400 |
| Aug 1, 2024 | 5.85 | 5.85 | 5.30 | 5.40 | 5.40 | 4,188,000 |
| Jul 31, 2024 | 4.86 | 4.87 | 4.74 | 4.78 | 4.78 | 1,540,900 |
| Jul 30, 2024 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 1,112,700 |
| Jul 29, 2024 | 4.82 | 4.86 | 4.65 | 4.66 | 4.66 | 845,300 |
| Jul 26, 2024 | 4.90 | 4.90 | 4.76 | 4.80 | 4.80 | 934,500 |
| Jul 25, 2024 | 4.76 | 4.91 | 4.73 | 4.80 | 4.80 | 1,318,700 |
| Jul 24, 2024 | 4.79 | 4.82 | 4.70 | 4.71 | 4.71 | 784,900 |
| Jul 23, 2024 | 4.80 | 4.91 | 4.77 | 4.84 | 4.84 | 728,400 |
| Jul 22, 2024 | 4.78 | 4.88 | 4.72 | 4.85 | 4.85 | 1,083,600 |
| Jul 19, 2024 | 4.80 | 4.84 | 4.73 | 4.77 | 4.77 | 811,800 |
| Jul 18, 2024 | 4.88 | 4.99 | 4.78 | 4.80 | 4.80 | 1,067,400 |
| Jul 17, 2024 | 4.85 | 4.91 | 4.82 | 4.91 | 4.91 | 1,408,500 |
| Jul 16, 2024 | 4.67 | 4.90 | 4.67 | 4.88 | 4.88 | 980,100 |
| Jul 15, 2024 | 4.58 | 4.65 | 4.53 | 4.60 | 4.60 | 769,500 |
| Jul 12, 2024 | 4.45 | 4.57 | 4.45 | 4.54 | 4.54 | 883,100 |
| Jul 11, 2024 | 4.35 | 4.44 | 4.32 | 4.42 | 4.42 | 1,001,100 |
| Jul 10, 2024 | 4.27 | 4.27 | 4.20 | 4.25 | 4.25 | 630,600 |
| Jul 9, 2024 | 4.32 | 4.35 | 4.22 | 4.27 | 4.27 | 549,000 |
| Jul 8, 2024 | 4.32 | 4.37 | 4.22 | 4.35 | 4.35 | 930,200 |
| Jul 5, 2024 | 4.26 | 4.30 | 4.22 | 4.29 | 4.29 | 600,300 |
| Jul 3, 2024 | 4.28 | 4.35 | 4.27 | 4.28 | 4.28 | 330,100 |
| Jul 2, 2024 | 4.33 | 4.35 | 4.26 | 4.30 | 4.30 | 462,500 |
| Jul 1, 2024 | 4.42 | 4.45 | 4.25 | 4.32 | 4.32 | 782,600 |
| Jun 28, 2024 | 4.41 | 4.49 | 4.31 | 4.42 | 4.42 | 2,482,200 |
| Jun 27, 2024 | 4.34 | 4.41 | 4.34 | 4.36 | 4.36 | 554,100 |
| Jun 26, 2024 | 4.32 | 4.37 | 4.29 | 4.33 | 4.33 | 574,500 |
| Jun 25, 2024 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | 396,900 |
| Jun 24, 2024 | 4.47 | 4.49 | 4.36 | 4.36 | 4.36 | 628,100 |
| Jun 21, 2024 | 4.50 | 4.50 | 4.38 | 4.46 | 4.46 | 1,212,100 |
| Jun 20, 2024 | 4.36 | 4.46 | 4.34 | 4.46 | 4.46 | 537,600 |
| Jun 18, 2024 | 4.43 | 4.51 | 4.36 | 4.36 | 4.36 | 692,400 |
| Jun 17, 2024 | 4.41 | 4.49 | 4.40 | 4.45 | 4.45 | 804,300 |
| Jun 14, 2024 | 4.47 | 4.48 | 4.40 | 4.43 | 4.43 | 605,400 |
| Jun 13, 2024 | 4.58 | 4.59 | 4.43 | 4.51 | 4.51 | 840,800 |
| Jun 12, 2024 | 4.56 | 4.68 | 4.55 | 4.60 | 4.60 | 1,026,800 |
| Jun 11, 2024 | 4.43 | 4.45 | 4.38 | 4.42 | 4.42 | 851,500 |
| Jun 10, 2024 | 4.37 | 4.51 | 4.35 | 4.50 | 4.50 | 1,468,800 |
| Jun 7, 2024 | 4.47 | 4.53 | 4.42 | 4.44 | 4.44 | 916,700 |
| Jun 6, 2024 | 4.55 | 4.59 | 4.42 | 4.50 | 4.50 | 1,118,000 |
| Jun 5, 2024 | 4.56 | 4.61 | 4.51 | 4.56 | 4.56 | 621,200 |
| Jun 4, 2024 | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | 864,800 |
| Jun 3, 2024 | 4.63 | 4.66 | 4.51 | 4.56 | 4.56 | 1,478,900 |
| May 31, 2024 | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | 941,800 |
| May 30, 2024 | 4.56 | 4.59 | 4.48 | 4.51 | 4.51 | 650,300 |
| May 29, 2024 | 4.55 | 4.60 | 4.50 | 4.56 | 4.56 | 694,900 |
| May 28, 2024 | 4.61 | 4.72 | 4.57 | 4.64 | 4.64 | 1,047,400 |
| May 24, 2024 | 4.63 | 4.65 | 4.56 | 4.61 | 4.61 | 1,017,000 |
| May 23, 2024 | 4.71 | 4.73 | 4.57 | 4.64 | 4.64 | 1,555,800 |
| May 22, 2024 | 4.63 | 4.74 | 4.63 | 4.71 | 4.71 | 926,300 |
| May 21, 2024 | 4.76 | 4.79 | 4.63 | 4.68 | 4.68 | 851,400 |
| May 20, 2024 | 4.88 | 4.88 | 4.73 | 4.79 | 4.79 | 754,000 |
| May 17, 2024 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | 728,300 |
| May 16, 2024 | 4.73 | 4.97 | 4.73 | 4.94 | 4.94 | 1,254,800 |
| May 15, 2024 | 4.93 | 4.94 | 4.75 | 4.78 | 4.78 | 1,035,000 |
| May 14, 2024 | 4.74 | 4.93 | 4.74 | 4.86 | 4.86 | 1,311,900 |
| May 13, 2024 | 4.62 | 4.72 | 4.57 | 4.67 | 4.67 | 2,520,100 |
| May 10, 2024 | 4.76 | 4.80 | 4.58 | 4.62 | 4.62 | 900,200 |
| May 9, 2024 | 4.72 | 4.85 | 4.65 | 4.75 | 4.75 | 1,738,800 |
| May 8, 2024 | 5.15 | 5.59 | 4.61 | 4.70 | 4.70 | 2,568,600 |
| May 7, 2024 | 4.87 | 4.87 | 4.69 | 4.69 | 4.69 | 720,700 |
| May 6, 2024 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 897,200 |
| May 3, 2024 | 4.94 | 4.97 | 4.78 | 4.79 | 4.79 | 520,000 |
| May 2, 2024 | 4.99 | 4.99 | 4.82 | 4.83 | 4.83 | 557,800 |
| May 1, 2024 | 4.82 | 5.11 | 4.82 | 4.92 | 4.92 | 1,237,600 |
| Apr 30, 2024 | 4.88 | 4.95 | 4.79 | 4.80 | 4.80 | 865,800 |
| Apr 29, 2024 | 5.03 | 5.09 | 4.91 | 4.93 | 4.93 | 774,200 |
| Apr 26, 2024 | 4.89 | 5.02 | 4.83 | 5.00 | 5.00 | 731,100 |
| Apr 25, 2024 | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | 928,900 |
| Apr 24, 2024 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | 1,241,100 |
| Apr 23, 2024 | 4.69 | 4.94 | 4.69 | 4.92 | 4.92 | 1,327,100 |
| Apr 22, 2024 | 4.71 | 4.73 | 4.65 | 4.70 | 4.70 | 908,000 |
| Apr 19, 2024 | 4.67 | 4.74 | 4.64 | 4.67 | 4.67 | 623,900 |
| Apr 18, 2024 | 4.73 | 4.81 | 4.68 | 4.69 | 4.69 | 852,000 |
| Apr 17, 2024 | 4.87 | 4.89 | 4.72 | 4.73 | 4.73 | 598,600 |
| Apr 16, 2024 | 4.84 | 4.91 | 4.80 | 4.84 | 4.84 | 814,700 |
| Apr 15, 2024 | 4.99 | 5.00 | 4.84 | 4.87 | 4.87 | 721,200 |
| Apr 12, 2024 | 5.10 | 5.14 | 4.95 | 4.99 | 4.99 | 681,300 |
| Apr 11, 2024 | 5.05 | 5.16 | 5.03 | 5.16 | 5.16 | 1,029,000 |
| Apr 10, 2024 | 5.08 | 5.14 | 4.98 | 5.05 | 5.05 | 920,700 |
| Apr 9, 2024 | 5.21 | 5.30 | 5.20 | 5.26 | 5.26 | 735,600 |
| Apr 8, 2024 | 5.18 | 5.26 | 5.15 | 5.21 | 5.21 | 694,800 |
| Apr 5, 2024 | 5.11 | 5.18 | 5.09 | 5.14 | 5.14 | 964,600 |
| Apr 4, 2024 | 5.27 | 5.32 | 5.14 | 5.15 | 5.15 | 737,100 |
| Apr 3, 2024 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 653,600 |
| Apr 2, 2024 | 5.28 | 5.28 | 5.20 | 5.23 | 5.23 | 610,200 |
Related Tickers
VMEO Vimeo, Inc.
5.24
-0.38%
FRSH Freshworks Inc.
14.33
+1.56%
SEMR Semrush Holdings, Inc.
9.56
+2.47%
PAR PAR Technology Corporation
61.58
+0.39%
CCCS CCC Intelligent Solutions Holdings Inc.
9.06
+0.33%
ONTF ON24, Inc.
5.21
+0.19%
BL BlackLine, Inc.
49.13
+1.47%
XPER Xperi Inc.
7.75
+0.39%
ALKT Alkami Technology, Inc.
26.53
+1.07%
EXFY Expensify, Inc.
2.9500
-2.96%