At close: December 13 at 4:00:02 PM EST
After hours: December 13 at 7:46:09 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 9.39 | 9.40 | 9.01 | 9.12 | 9.12 | 2,712,400 |
| Dec 12, 2024 | 9.58 | 9.72 | 9.27 | 9.42 | 9.42 | 3,173,100 |
| Dec 11, 2024 | 9.21 | 9.73 | 9.00 | 9.67 | 9.67 | 3,432,700 |
| Dec 10, 2024 | 8.49 | 9.65 | 8.38 | 9.29 | 9.29 | 4,344,100 |
| Dec 9, 2024 | 8.02 | 8.10 | 7.86 | 7.88 | 7.88 | 1,443,100 |
| Dec 6, 2024 | 8.42 | 8.42 | 7.68 | 7.91 | 7.91 | 1,487,200 |
| Dec 5, 2024 | 8.26 | 8.40 | 8.20 | 8.24 | 8.24 | 1,025,900 |
| Dec 4, 2024 | 8.52 | 8.58 | 8.11 | 8.24 | 8.24 | 1,058,900 |
| Dec 3, 2024 | 8.81 | 8.84 | 8.47 | 8.52 | 8.52 | 1,142,200 |
| Dec 2, 2024 | 8.43 | 8.76 | 8.31 | 8.73 | 8.73 | 1,144,100 |
| Nov 29, 2024 | 8.60 | 8.60 | 8.34 | 8.40 | 8.40 | 511,400 |
| Nov 27, 2024 | 8.45 | 8.57 | 8.36 | 8.48 | 8.48 | 779,900 |
| Nov 26, 2024 | 8.54 | 8.54 | 8.28 | 8.41 | 8.41 | 857,900 |
| Nov 25, 2024 | 8.59 | 8.68 | 8.32 | 8.45 | 8.45 | 1,734,500 |
| Nov 22, 2024 | 8.28 | 8.53 | 8.27 | 8.50 | 8.50 | 1,201,300 |
| Nov 21, 2024 | 7.88 | 8.30 | 7.84 | 8.22 | 8.22 | 1,262,400 |
| Nov 20, 2024 | 7.81 | 7.85 | 7.61 | 7.81 | 7.81 | 962,700 |
| Nov 19, 2024 | 7.74 | 7.84 | 7.68 | 7.77 | 7.77 | 894,700 |
| Nov 18, 2024 | 7.71 | 8.05 | 7.65 | 7.85 | 7.85 | 1,502,600 |
| Nov 15, 2024 | 7.83 | 7.91 | 7.55 | 7.58 | 7.58 | 934,200 |
| Nov 14, 2024 | 7.96 | 8.05 | 7.73 | 7.80 | 7.80 | 1,126,900 |
| Nov 13, 2024 | 8.11 | 8.11 | 7.84 | 7.86 | 7.86 | 1,433,500 |
| Nov 12, 2024 | 8.03 | 8.24 | 7.96 | 8.03 | 8.03 | 1,166,500 |
| Nov 11, 2024 | 7.72 | 8.12 | 7.67 | 8.10 | 8.10 | 1,448,500 |
| Nov 8, 2024 | 7.85 | 7.88 | 7.59 | 7.70 | 7.70 | 1,319,600 |
| Nov 7, 2024 | 8.38 | 8.38 | 7.93 | 7.96 | 7.96 | 1,361,900 |
| Nov 6, 2024 | 7.70 | 8.48 | 7.70 | 8.43 | 8.43 | 2,321,300 |
| Nov 5, 2024 | 7.21 | 7.36 | 7.10 | 7.25 | 7.25 | 2,077,200 |
| Nov 4, 2024 | 6.63 | 7.12 | 6.63 | 7.04 | 7.04 | 2,025,700 |
| Nov 1, 2024 | 7.00 | 7.05 | 6.53 | 6.58 | 6.58 | 2,155,400 |
| Oct 31, 2024 | 7.35 | 7.39 | 6.90 | 6.91 | 6.91 | 1,592,800 |
| Oct 30, 2024 | 7.91 | 7.97 | 7.20 | 7.21 | 7.21 | 1,659,700 |
| Oct 29, 2024 | 7.59 | 7.64 | 7.47 | 7.54 | 7.54 | 866,300 |
| Oct 28, 2024 | 7.48 | 7.66 | 7.48 | 7.56 | 7.56 | 704,600 |
| Oct 25, 2024 | 7.72 | 7.82 | 7.64 | 7.75 | 7.75 | 709,000 |
| Oct 24, 2024 | 7.66 | 7.66 | 7.40 | 7.59 | 7.59 | 790,600 |
| Oct 23, 2024 | 7.59 | 7.70 | 7.54 | 7.62 | 7.62 | 650,200 |
| Oct 22, 2024 | 7.69 | 7.79 | 7.63 | 7.67 | 7.67 | 681,500 |
| Oct 21, 2024 | 7.86 | 7.91 | 7.64 | 7.64 | 7.64 | 524,700 |
| Oct 18, 2024 | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | 712,800 |
| Oct 17, 2024 | 8.02 | 8.03 | 7.72 | 8.01 | 8.01 | 1,111,200 |
| Oct 16, 2024 | 8.17 | 8.26 | 8.10 | 8.17 | 8.17 | 928,300 |
| Oct 15, 2024 | 8.02 | 8.20 | 7.84 | 8.03 | 8.03 | 1,238,700 |
| Oct 14, 2024 | 8.25 | 8.34 | 8.19 | 8.27 | 8.27 | 588,800 |
| Oct 11, 2024 | 8.17 | 8.46 | 8.17 | 8.38 | 8.38 | 649,700 |
| Oct 10, 2024 | 8.26 | 8.28 | 8.10 | 8.26 | 8.26 | 609,500 |
| Oct 9, 2024 | 8.09 | 8.35 | 8.04 | 8.22 | 8.22 | 616,800 |
| Oct 8, 2024 | 8.34 | 8.39 | 8.09 | 8.21 | 8.21 | 1,000,000 |
| Oct 7, 2024 | 8.47 | 8.61 | 8.41 | 8.54 | 8.54 | 633,800 |
| Oct 4, 2024 | 8.39 | 8.57 | 8.26 | 8.44 | 8.44 | 997,700 |
| Oct 3, 2024 | 7.98 | 8.27 | 7.93 | 8.26 | 8.26 | 1,009,800 |
| Oct 2, 2024 | 8.15 | 8.15 | 7.88 | 7.98 | 7.98 | 980,400 |
| Oct 1, 2024 | 7.56 | 8.08 | 7.55 | 7.96 | 7.96 | 1,464,900 |
| Sep 30, 2024 | 7.48 | 7.72 | 7.44 | 7.66 | 7.66 | 1,238,500 |
| Sep 27, 2024 | 7.47 | 7.64 | 7.43 | 7.54 | 7.54 | 1,123,000 |
| Sep 26, 2024 | 7.71 | 7.80 | 7.27 | 7.34 | 7.34 | 2,199,300 |
| Sep 25, 2024 | 8.26 | 8.33 | 7.84 | 7.88 | 7.88 | 1,542,800 |
| Sep 24, 2024 | 8.52 | 8.57 | 8.30 | 8.31 | 8.31 | 1,601,500 |
| Sep 23, 2024 | 8.19 | 8.48 | 8.16 | 8.35 | 8.35 | 1,341,800 |
| Sep 20, 2024 | 8.13 | 8.45 | 8.01 | 8.24 | 8.24 | 6,216,800 |
| Sep 19, 2024 | 8.31 | 8.37 | 8.18 | 8.23 | 8.23 | 987,300 |
| Sep 18, 2024 | 8.01 | 8.28 | 7.99 | 8.04 | 8.04 | 1,041,100 |
| Sep 17, 2024 | 7.67 | 8.03 | 7.63 | 8.01 | 8.01 | 858,800 |
| Sep 16, 2024 | 7.44 | 7.63 | 7.39 | 7.61 | 7.61 | 896,600 |
| Sep 13, 2024 | 7.30 | 7.51 | 7.23 | 7.31 | 7.31 | 1,046,300 |
| Sep 12, 2024 | 7.12 | 7.38 | 7.05 | 7.20 | 7.20 | 1,042,300 |
| Sep 11, 2024 | 7.16 | 7.16 | 6.74 | 7.06 | 7.06 | 1,669,700 |
| Sep 10, 2024 | 7.24 | 7.24 | 7.08 | 7.16 | 7.16 | 1,150,300 |
| Sep 9, 2024 | 7.27 | 7.33 | 7.14 | 7.18 | 7.18 | 1,602,600 |
| Sep 6, 2024 | 7.37 | 7.51 | 7.22 | 7.33 | 7.33 | 1,132,400 |
| Sep 5, 2024 | 7.71 | 7.71 | 7.36 | 7.37 | 7.37 | 1,054,900 |
| Sep 4, 2024 | 7.63 | 7.72 | 7.54 | 7.59 | 7.59 | 1,364,300 |
| Sep 3, 2024 | 7.72 | 7.74 | 7.52 | 7.58 | 7.58 | 1,098,200 |
| Aug 30, 2024 | 8.03 | 8.11 | 7.81 | 7.94 | 7.94 | 915,900 |
| Aug 29, 2024 | 8.00 | 8.24 | 7.95 | 8.14 | 8.14 | 869,400 |
| Aug 28, 2024 | 8.04 | 8.10 | 7.93 | 7.95 | 7.95 | 670,800 |
| Aug 27, 2024 | 8.21 | 8.22 | 8.03 | 8.17 | 8.17 | 1,211,400 |
| Aug 26, 2024 | 8.29 | 8.35 | 8.09 | 8.26 | 8.26 | 1,180,900 |
| Aug 23, 2024 | 7.95 | 8.19 | 7.90 | 8.10 | 8.10 | 1,358,700 |
| Aug 22, 2024 | 8.01 | 8.02 | 7.82 | 7.87 | 7.87 | 1,215,900 |
| Aug 21, 2024 | 8.20 | 8.20 | 7.98 | 8.01 | 8.01 | 1,147,600 |
| Aug 20, 2024 | 8.42 | 8.42 | 8.07 | 8.09 | 8.09 | 1,027,700 |
| Aug 19, 2024 | 8.48 | 8.60 | 8.40 | 8.43 | 8.43 | 668,200 |
| Aug 16, 2024 | 8.34 | 8.55 | 8.34 | 8.47 | 8.47 | 657,400 |
| Aug 15, 2024 | 8.41 | 8.55 | 8.38 | 8.43 | 8.43 | 815,000 |
| Aug 14, 2024 | 8.36 | 8.36 | 8.19 | 8.23 | 8.23 | 820,300 |
| Aug 13, 2024 | 8.32 | 8.35 | 8.19 | 8.28 | 8.28 | 661,300 |
| Aug 12, 2024 | 8.33 | 8.41 | 8.28 | 8.35 | 8.35 | 1,023,500 |
| Aug 9, 2024 | 8.27 | 8.36 | 8.24 | 8.26 | 8.26 | 922,700 |
| Aug 8, 2024 | 8.26 | 8.33 | 8.18 | 8.25 | 8.25 | 1,207,400 |
| Aug 7, 2024 | 8.32 | 8.46 | 8.16 | 8.17 | 8.17 | 1,144,100 |
| Aug 6, 2024 | 8.05 | 8.30 | 7.99 | 8.13 | 8.13 | 1,575,500 |
| Aug 5, 2024 | 7.93 | 8.18 | 7.77 | 8.07 | 8.07 | 2,100,100 |
| Aug 2, 2024 | 8.99 | 9.01 | 8.36 | 8.45 | 8.45 | 2,183,200 |
| Aug 1, 2024 | 9.55 | 9.60 | 9.06 | 9.21 | 9.21 | 2,218,500 |
| Jul 31, 2024 | 9.15 | 9.75 | 9.06 | 9.59 | 9.59 | 2,646,400 |
| Jul 30, 2024 | 8.63 | 8.93 | 8.63 | 8.91 | 8.91 | 1,452,600 |
| Jul 29, 2024 | 8.79 | 8.84 | 8.49 | 8.62 | 8.62 | 808,000 |
| Jul 26, 2024 | 8.90 | 8.96 | 8.68 | 8.82 | 8.82 | 1,303,700 |
| Jul 25, 2024 | 8.24 | 8.86 | 8.20 | 8.83 | 8.83 | 1,857,800 |
| Jul 24, 2024 | 8.37 | 8.43 | 8.22 | 8.24 | 8.24 | 731,600 |
| Jul 23, 2024 | 8.35 | 8.40 | 8.21 | 8.37 | 8.37 | 1,180,800 |
| Jul 22, 2024 | 8.28 | 8.42 | 8.26 | 8.39 | 8.39 | 1,021,400 |
| Jul 19, 2024 | 8.60 | 8.63 | 8.35 | 8.36 | 8.36 | 1,172,800 |
| Jul 18, 2024 | 8.95 | 8.97 | 8.76 | 8.78 | 8.78 | 1,275,600 |
| Jul 17, 2024 | 8.83 | 9.14 | 8.83 | 9.01 | 9.01 | 2,167,500 |
| Jul 16, 2024 | 8.50 | 8.89 | 8.46 | 8.86 | 8.86 | 1,202,000 |
| Jul 15, 2024 | 8.54 | 8.73 | 8.37 | 8.60 | 8.60 | 1,097,800 |
| Jul 12, 2024 | 8.51 | 8.56 | 8.31 | 8.42 | 8.42 | 725,300 |
| Jul 11, 2024 | 8.28 | 8.45 | 8.18 | 8.39 | 8.39 | 870,800 |
| Jul 10, 2024 | 7.98 | 8.23 | 7.97 | 8.20 | 8.20 | 875,900 |
| Jul 9, 2024 | 8.04 | 8.08 | 7.87 | 7.98 | 7.98 | 1,174,400 |
| Jul 8, 2024 | 8.27 | 8.37 | 8.08 | 8.11 | 8.11 | 1,504,500 |
| Jul 5, 2024 | 8.60 | 8.70 | 8.26 | 8.28 | 8.28 | 1,492,700 |
| Jul 3, 2024 | 8.45 | 8.67 | 8.37 | 8.65 | 8.65 | 821,200 |
| Jul 2, 2024 | 8.54 | 8.65 | 8.38 | 8.39 | 8.39 | 1,570,500 |
| Jul 1, 2024 | 8.66 | 8.74 | 8.42 | 8.44 | 8.44 | 1,155,900 |
| Jun 28, 2024 | 8.56 | 8.67 | 8.52 | 8.67 | 8.67 | 1,533,100 |
| Jun 27, 2024 | 8.62 | 8.71 | 8.40 | 8.46 | 8.46 | 942,400 |
| Jun 26, 2024 | 8.53 | 8.59 | 8.48 | 8.58 | 8.58 | 1,128,100 |
| Jun 25, 2024 | 8.55 | 8.66 | 8.49 | 8.55 | 8.55 | 938,800 |
| Jun 24, 2024 | 8.44 | 8.66 | 8.42 | 8.60 | 8.60 | 1,483,700 |
| Jun 21, 2024 | 8.41 | 8.51 | 8.31 | 8.43 | 8.43 | 10,479,300 |
| Jun 20, 2024 | 8.30 | 8.59 | 8.28 | 8.44 | 8.44 | 1,681,500 |
| Jun 18, 2024 | 8.33 | 8.47 | 8.22 | 8.24 | 8.24 | 1,662,800 |
| Jun 17, 2024 | 8.22 | 8.32 | 8.15 | 8.31 | 8.31 | 1,354,100 |
| Jun 14, 2024 | 8.50 | 8.55 | 8.11 | 8.23 | 8.23 | 1,316,100 |
| Jun 13, 2024 | 9.02 | 9.11 | 8.56 | 8.58 | 8.58 | 1,607,100 |
| Jun 12, 2024 | 9.36 | 9.44 | 9.11 | 9.11 | 9.11 | 1,498,900 |
| Jun 11, 2024 | 9.11 | 9.23 | 8.94 | 9.21 | 9.21 | 840,500 |
| Jun 10, 2024 | 9.09 | 9.30 | 9.08 | 9.22 | 9.22 | 1,143,400 |
| Jun 7, 2024 | 8.93 | 9.06 | 8.89 | 9.06 | 9.06 | 878,800 |
| Jun 6, 2024 | 8.90 | 9.02 | 8.82 | 8.99 | 8.99 | 1,841,300 |
| Jun 5, 2024 | 8.90 | 9.14 | 8.75 | 8.93 | 8.93 | 1,068,600 |
| Jun 4, 2024 | 9.04 | 9.17 | 8.81 | 8.84 | 8.84 | 1,223,200 |
| Jun 3, 2024 | 9.63 | 9.65 | 9.04 | 9.20 | 9.20 | 1,789,100 |
| May 31, 2024 | 9.26 | 9.60 | 9.23 | 9.58 | 9.58 | 2,466,900 |
| May 30, 2024 | 9.50 | 9.68 | 9.19 | 9.23 | 9.23 | 2,126,200 |
| May 29, 2024 | 9.73 | 9.83 | 9.54 | 9.55 | 9.55 | 1,342,500 |
| May 28, 2024 | 9.73 | 9.96 | 9.61 | 9.82 | 9.82 | 1,068,900 |
| May 24, 2024 | 9.60 | 9.68 | 9.54 | 9.63 | 9.63 | 901,700 |
| May 23, 2024 | 9.53 | 9.66 | 9.43 | 9.54 | 9.54 | 1,101,300 |
| May 22, 2024 | 9.82 | 9.82 | 9.50 | 9.53 | 9.53 | 1,159,500 |
| May 21, 2024 | 9.64 | 10.02 | 9.64 | 9.90 | 9.90 | 1,862,900 |
| May 20, 2024 | 9.70 | 9.81 | 9.60 | 9.65 | 9.65 | 1,488,700 |
| May 17, 2024 | 9.65 | 9.77 | 9.58 | 9.68 | 9.68 | 930,000 |
| May 16, 2024 | 9.62 | 9.78 | 9.56 | 9.62 | 9.62 | 884,100 |
| May 15, 2024 | 9.72 | 9.73 | 9.40 | 9.64 | 9.64 | 880,600 |
| May 14, 2024 | 9.67 | 9.71 | 9.50 | 9.67 | 9.67 | 1,131,900 |
| May 13, 2024 | 9.37 | 9.65 | 9.37 | 9.53 | 9.53 | 1,625,500 |
| May 10, 2024 | 9.43 | 9.49 | 9.18 | 9.24 | 9.24 | 1,612,200 |
| May 9, 2024 | 9.46 | 9.64 | 9.34 | 9.42 | 9.42 | 1,922,000 |
| May 8, 2024 | 9.43 | 9.62 | 9.30 | 9.47 | 9.47 | 1,645,800 |
| May 7, 2024 | 9.56 | 9.68 | 9.39 | 9.47 | 9.47 | 1,883,300 |
| May 6, 2024 | 9.46 | 9.79 | 9.42 | 9.60 | 9.60 | 2,011,100 |
| May 3, 2024 | 9.26 | 9.45 | 9.21 | 9.29 | 9.29 | 1,744,800 |
| May 2, 2024 | 9.14 | 9.23 | 8.90 | 9.16 | 9.16 | 1,750,100 |
| May 1, 2024 | 9.25 | 9.73 | 8.66 | 8.93 | 8.93 | 5,556,500 |
| Apr 30, 2024 | 8.91 | 8.99 | 8.65 | 8.72 | 8.72 | 2,665,100 |
| Apr 29, 2024 | 9.03 | 9.20 | 8.95 | 9.00 | 9.00 | 1,372,000 |
| Apr 26, 2024 | 8.70 | 9.00 | 8.70 | 8.98 | 8.98 | 937,400 |
| Apr 25, 2024 | 8.76 | 8.97 | 8.58 | 8.74 | 8.74 | 2,220,700 |
| Apr 24, 2024 | 8.54 | 8.67 | 8.43 | 8.66 | 8.66 | 1,132,800 |
| Apr 23, 2024 | 8.38 | 8.70 | 8.33 | 8.64 | 8.64 | 1,192,500 |
| Apr 22, 2024 | 8.44 | 8.58 | 8.28 | 8.45 | 8.45 | 1,000,600 |
| Apr 19, 2024 | 8.37 | 8.61 | 8.37 | 8.54 | 8.54 | 1,341,400 |
| Apr 18, 2024 | 8.31 | 8.78 | 8.22 | 8.44 | 8.44 | 3,675,700 |
| Apr 17, 2024 | 8.17 | 8.32 | 8.06 | 8.19 | 8.19 | 2,468,600 |
| Apr 16, 2024 | 8.30 | 8.34 | 8.09 | 8.17 | 8.17 | 1,751,200 |
| Apr 15, 2024 | 8.46 | 8.65 | 8.33 | 8.34 | 8.34 | 2,210,300 |
| Apr 12, 2024 | 8.67 | 8.78 | 8.40 | 8.43 | 8.43 | 1,549,800 |
| Apr 11, 2024 | 8.66 | 8.71 | 8.45 | 8.59 | 8.59 | 588,900 |
| Apr 10, 2024 | 8.37 | 8.70 | 8.25 | 8.66 | 8.66 | 1,230,400 |
| Apr 9, 2024 | 8.41 | 8.52 | 8.32 | 8.39 | 8.39 | 911,900 |
| Apr 8, 2024 | 8.67 | 8.69 | 8.36 | 8.36 | 8.36 | 615,300 |
| Apr 5, 2024 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | 2,444,000 |
| Apr 4, 2024 | 8.53 | 8.67 | 8.43 | 8.48 | 8.48 | 1,608,300 |
| Apr 3, 2024 | 8.01 | 8.60 | 8.01 | 8.54 | 8.54 | 1,690,500 |
| Apr 2, 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 7.97 | 1,077,100 |
| Apr 1, 2024 | 8.10 | 8.10 | 7.86 | 7.91 | 7.91 | 1,004,400 |
| Mar 28, 2024 | 7.96 | 8.16 | 7.96 | 8.08 | 8.08 | 761,700 |
| Mar 27, 2024 | 7.70 | 8.10 | 7.65 | 7.95 | 7.95 | 1,075,000 |
| Mar 26, 2024 | 7.85 | 7.86 | 7.63 | 7.67 | 7.67 | 905,600 |
| Mar 25, 2024 | 7.72 | 7.92 | 7.72 | 7.79 | 7.79 | 740,400 |
| Mar 22, 2024 | 7.96 | 7.99 | 7.62 | 7.68 | 7.68 | 1,132,600 |
| Mar 21, 2024 | 7.76 | 8.07 | 7.71 | 7.89 | 7.89 | 1,455,900 |
| Mar 20, 2024 | 7.73 | 7.79 | 7.55 | 7.74 | 7.74 | 1,153,700 |
| Mar 19, 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 1,133,200 |
| Mar 18, 2024 | 7.68 | 7.68 | 7.50 | 7.51 | 7.51 | 1,706,700 |
| Mar 15, 2024 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 2,290,100 |
| Mar 14, 2024 | 7.55 | 7.65 | 7.39 | 7.53 | 7.53 | 2,022,200 |
| Mar 13, 2024 | 7.20 | 7.56 | 7.16 | 7.47 | 7.47 | 2,065,700 |
| Mar 12, 2024 | 7.35 | 7.43 | 7.26 | 7.41 | 7.41 | 1,374,900 |
| Mar 11, 2024 | 7.31 | 7.43 | 7.14 | 7.35 | 7.35 | 1,482,000 |
| Mar 8, 2024 | 7.42 | 7.47 | 7.27 | 7.34 | 7.34 | 1,306,100 |
| Mar 7, 2024 | 7.17 | 7.44 | 7.09 | 7.37 | 7.37 | 1,344,700 |
| Mar 6, 2024 | 7.20 | 7.36 | 7.09 | 7.14 | 7.14 | 1,772,700 |
| Mar 5, 2024 | 7.05 | 7.20 | 6.99 | 7.09 | 7.09 | 1,663,300 |
| Mar 4, 2024 | 7.42 | 7.53 | 7.04 | 7.09 | 7.09 | 2,295,600 |
| Mar 1, 2024 | 7.47 | 7.65 | 7.47 | 7.52 | 7.52 | 1,499,000 |
| Feb 29, 2024 | 7.39 | 7.58 | 7.26 | 7.40 | 7.40 | 1,964,600 |
| Feb 28, 2024 | 7.53 | 7.62 | 7.29 | 7.31 | 7.31 | 1,393,900 |
| Feb 27, 2024 | 7.48 | 7.75 | 7.43 | 7.53 | 7.53 | 1,806,000 |
| Feb 26, 2024 | 7.44 | 7.73 | 7.36 | 7.40 | 7.40 | 2,606,200 |
| Feb 23, 2024 | 7.28 | 7.54 | 7.10 | 7.44 | 7.44 | 1,803,000 |
| Feb 22, 2024 | 7.69 | 7.75 | 7.30 | 7.41 | 7.41 | 2,474,900 |
| Feb 21, 2024 | 7.42 | 8.40 | 7.16 | 7.85 | 7.85 | 2,968,500 |
| Feb 20, 2024 | 8.24 | 8.37 | 8.12 | 8.21 | 8.21 | 2,009,700 |
| Feb 16, 2024 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 1,380,100 |
| Feb 15, 2024 | 7.70 | 8.23 | 7.70 | 8.22 | 8.22 | 1,498,100 |
| Feb 14, 2024 | 7.77 | 7.86 | 7.62 | 7.67 | 7.67 | 1,332,900 |
| Feb 13, 2024 | 7.84 | 7.94 | 7.60 | 7.73 | 7.73 | 1,869,000 |
| Feb 12, 2024 | 8.00 | 8.18 | 7.86 | 7.91 | 7.91 | 2,037,400 |
| Feb 9, 2024 | 7.89 | 7.97 | 7.83 | 7.93 | 7.93 | 1,273,200 |
| Feb 8, 2024 | 7.82 | 8.01 | 7.76 | 7.92 | 7.92 | 1,307,700 |
| Feb 7, 2024 | 7.95 | 7.97 | 7.68 | 7.80 | 7.80 | 1,547,300 |
| Feb 6, 2024 | 7.76 | 8.00 | 7.76 | 7.93 | 7.93 | 897,000 |
| Feb 5, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1,002,800 |
| Feb 2, 2024 | 8.24 | 8.24 | 7.95 | 8.02 | 8.02 | 1,126,200 |
| Feb 1, 2024 | 8.52 | 8.61 | 8.15 | 8.29 | 8.29 | 1,323,700 |
| Jan 31, 2024 | 8.90 | 8.93 | 8.46 | 8.46 | 8.46 | 1,324,600 |
| Jan 30, 2024 | 8.21 | 8.90 | 8.10 | 8.90 | 8.90 | 1,847,000 |
| Jan 29, 2024 | 8.35 | 8.39 | 8.22 | 8.38 | 8.38 | 820,400 |
| Jan 26, 2024 | 8.29 | 8.53 | 8.27 | 8.40 | 8.40 | 1,221,600 |
| Jan 25, 2024 | 8.16 | 8.28 | 7.99 | 8.27 | 8.27 | 1,462,400 |
| Jan 24, 2024 | 7.90 | 8.10 | 7.83 | 8.10 | 8.10 | 1,500,600 |
| Jan 23, 2024 | 7.78 | 7.87 | 7.73 | 7.77 | 7.77 | 1,149,000 |
| Jan 22, 2024 | 7.64 | 7.80 | 7.55 | 7.73 | 7.73 | 1,061,300 |
| Jan 19, 2024 | 7.71 | 7.74 | 7.53 | 7.61 | 7.61 | 1,154,700 |
| Jan 18, 2024 | 7.60 | 7.72 | 7.51 | 7.71 | 7.71 | 1,276,300 |
| Jan 17, 2024 | 7.50 | 7.60 | 7.42 | 7.53 | 7.53 | 1,524,400 |
| Jan 16, 2024 | 7.74 | 7.84 | 7.61 | 7.62 | 7.62 | 1,340,800 |
| Jan 12, 2024 | 7.93 | 8.01 | 7.80 | 7.91 | 7.91 | 1,213,300 |
| Jan 11, 2024 | 7.89 | 7.90 | 7.65 | 7.74 | 7.74 | 1,715,600 |
| Jan 10, 2024 | 7.94 | 7.94 | 7.77 | 7.84 | 7.84 | 1,490,900 |
| Jan 9, 2024 | 8.23 | 8.26 | 7.89 | 7.96 | 7.96 | 1,806,500 |
| Jan 8, 2024 | 8.15 | 8.26 | 8.02 | 8.24 | 8.24 | 1,695,500 |
| Jan 5, 2024 | 8.14 | 8.53 | 8.09 | 8.38 | 8.38 | 1,512,200 |
| Jan 4, 2024 | 8.36 | 8.36 | 8.05 | 8.05 | 8.05 | 1,329,200 |
| Jan 3, 2024 | 8.21 | 8.46 | 8.13 | 8.25 | 8.25 | 1,891,500 |
| Jan 2, 2024 | 8.46 | 8.60 | 8.17 | 8.22 | 8.22 | 1,932,900 |
| Dec 29, 2023 | 8.44 | 8.46 | 8.34 | 8.38 | 8.38 | 801,900 |
| Dec 28, 2023 | 8.50 | 8.53 | 8.40 | 8.45 | 8.45 | 824,500 |
| Dec 27, 2023 | 8.58 | 8.69 | 8.50 | 8.54 | 8.54 | 926,900 |
| Dec 26, 2023 | 8.61 | 8.70 | 8.52 | 8.63 | 8.63 | 1,158,400 |
| Dec 22, 2023 | 8.61 | 8.69 | 8.43 | 8.47 | 8.47 | 877,400 |
| Dec 21, 2023 | 8.42 | 8.55 | 8.41 | 8.49 | 8.49 | 843,200 |
| Dec 20, 2023 | 8.61 | 8.81 | 8.43 | 8.46 | 8.46 | 1,525,400 |
| Dec 19, 2023 | 8.54 | 8.65 | 8.44 | 8.58 | 8.58 | 1,087,100 |
| Dec 18, 2023 | 8.73 | 8.88 | 8.40 | 8.42 | 8.42 | 1,156,500 |
| Dec 15, 2023 | 8.56 | 8.59 | 8.30 | 8.53 | 8.53 | 4,085,300 |
| Dec 14, 2023 | 8.69 | 8.86 | 8.41 | 8.59 | 8.59 | 2,188,500 |
Related Tickers
ACDC ProFrac Holding Corp.
7.73
-2.77%
WTTR Select Water Solutions, Inc.
13.76
-1.43%
LBRT Liberty Energy Inc.
18.97
-1.04%
WHD Cactus, Inc.
63.17
-0.19%
SEI Solaris Energy Infrastructure, Inc.
28.03
-2.71%
RES RPC, Inc.
6.10
-0.97%
XPRO Expro Group Holdings N.V.
11.12
-2.46%
CHX ChampionX Corporation
28.49
-2.20%
WFRD Weatherford International plc
76.09
-2.50%
EFXT Enerflex Ltd.
9.48
-0.11%