7.53
-0.11
(-1.44%)
At close: January 17 at 4:00:02 PM EST
7.49
-0.04
(-0.53%)
After hours: January 17 at 5:29:10 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 | 7.66 | 7.77 | 7.40 | 7.53 | 7.53 | 781,800 |
| Jan 16, 2025 | 7.81 | 7.81 | 7.49 | 7.64 | 7.64 | 185,900 |
| Jan 15, 2025 | 7.74 | 7.91 | 7.51 | 7.76 | 7.76 | 121,400 |
| Jan 14, 2025 | 7.78 | 8.00 | 7.30 | 7.65 | 7.65 | 2,067,300 |
| Jan 13, 2025 | 7.65 | 7.81 | 7.56 | 7.77 | 7.77 | 210,700 |
| Jan 10, 2025 | 7.58 | 7.70 | 7.52 | 7.66 | 7.66 | 315,800 |
| Jan 8, 2025 | 7.59 | 7.71 | 7.53 | 7.64 | 7.64 | 234,700 |
| Jan 7, 2025 | 7.70 | 7.71 | 7.54 | 7.66 | 7.66 | 169,800 |
| Jan 6, 2025 | 7.41 | 7.65 | 7.40 | 7.62 | 7.62 | 206,500 |
| Jan 3, 2025 | 7.42 | 7.55 | 7.28 | 7.44 | 7.44 | 153,900 |
| Jan 2, 2025 | 7.47 | 7.55 | 7.01 | 7.40 | 7.40 | 199,200 |
| Dec 31, 2024 | 7.47 | 7.62 | 7.39 | 7.45 | 7.45 | 123,800 |
| Dec 30, 2024 | 7.52 | 7.70 | 7.43 | 7.50 | 7.50 | 160,300 |
| Dec 27, 2024 | 7.39 | 7.84 | 7.18 | 7.59 | 7.59 | 384,000 |
| Dec 26, 2024 | 7.12 | 7.55 | 6.85 | 7.47 | 7.47 | 1,254,800 |
| Dec 24, 2024 | 7.49 | 7.53 | 7.09 | 7.17 | 7.17 | 363,800 |
| Dec 23, 2024 | 7.15 | 7.70 | 7.15 | 7.49 | 7.49 | 606,400 |
| Dec 20, 2024 | 7.31 | 7.84 | 6.82 | 7.07 | 7.07 | 1,542,100 |
| Dec 19, 2024 | 7.89 | 8.09 | 7.19 | 7.22 | 7.22 | 9,243,500 |
| Dec 18, 2024 | 5.05 | 5.15 | 4.87 | 4.91 | 4.91 | 169,300 |
| Dec 17, 2024 | 5.04 | 5.15 | 4.98 | 5.05 | 5.05 | 139,000 |
| Dec 16, 2024 | 4.91 | 5.08 | 4.86 | 5.04 | 5.04 | 89,200 |
| Dec 13, 2024 | 5.00 | 5.04 | 4.87 | 4.96 | 4.96 | 66,600 |
| Dec 12, 2024 | 4.88 | 5.06 | 4.88 | 4.99 | 4.99 | 70,200 |
| Dec 11, 2024 | 4.94 | 5.01 | 4.75 | 4.97 | 4.97 | 215,000 |
| Dec 10, 2024 | 4.72 | 4.89 | 4.60 | 4.86 | 4.86 | 198,700 |
| Dec 9, 2024 | 4.87 | 4.87 | 4.63 | 4.71 | 4.71 | 217,100 |
| Dec 6, 2024 | 4.86 | 4.93 | 4.74 | 4.82 | 4.82 | 130,300 |
| Dec 5, 2024 | 5.01 | 5.08 | 4.74 | 4.75 | 4.75 | 198,300 |
| Dec 4, 2024 | 5.02 | 5.08 | 4.96 | 5.02 | 5.02 | 72,600 |
| Dec 3, 2024 | 5.05 | 5.07 | 4.93 | 5.04 | 5.04 | 57,700 |
| Dec 2, 2024 | 5.00 | 5.11 | 4.95 | 5.04 | 5.04 | 68,300 |
| Nov 29, 2024 | 5.06 | 5.15 | 5.00 | 5.00 | 5.00 | 40,100 |
| Nov 27, 2024 | 4.95 | 5.13 | 4.80 | 5.03 | 5.03 | 148,500 |
| Nov 26, 2024 | 5.04 | 5.07 | 4.80 | 4.81 | 4.81 | 153,900 |
| Nov 25, 2024 | 5.04 | 5.14 | 4.91 | 5.01 | 5.01 | 122,200 |
| Nov 22, 2024 | 5.12 | 5.16 | 4.97 | 5.04 | 5.04 | 83,600 |
| Nov 21, 2024 | 4.73 | 5.08 | 4.73 | 5.06 | 5.06 | 69,000 |
| Nov 20, 2024 | 4.90 | 4.94 | 4.76 | 4.76 | 4.76 | 52,100 |
| Nov 19, 2024 | 5.01 | 5.10 | 4.88 | 4.93 | 4.93 | 94,100 |
| Nov 18, 2024 | 5.15 | 5.15 | 4.90 | 5.05 | 5.05 | 112,100 |
| Nov 15, 2024 | 5.41 | 5.41 | 5.08 | 5.13 | 5.13 | 150,600 |
| Nov 14, 2024 | 5.39 | 5.50 | 5.25 | 5.39 | 5.39 | 85,300 |
| Nov 13, 2024 | 5.33 | 5.42 | 5.28 | 5.41 | 5.41 | 85,400 |
| Nov 12, 2024 | 5.33 | 5.43 | 5.25 | 5.32 | 5.32 | 78,400 |
| Nov 11, 2024 | 5.47 | 5.50 | 5.33 | 5.45 | 5.45 | 61,000 |
| Nov 8, 2024 | 5.49 | 5.61 | 5.38 | 5.45 | 5.45 | 107,600 |
| Nov 7, 2024 | 5.53 | 5.57 | 5.44 | 5.52 | 5.52 | 86,100 |
| Nov 6, 2024 | 5.51 | 5.60 | 5.38 | 5.54 | 5.54 | 112,600 |
| Nov 5, 2024 | 5.31 | 5.43 | 5.26 | 5.38 | 5.38 | 155,300 |
| Nov 4, 2024 | 5.33 | 5.41 | 5.28 | 5.34 | 5.34 | 121,600 |
| Nov 1, 2024 | 5.30 | 5.44 | 5.22 | 5.40 | 5.40 | 66,200 |
| Oct 31, 2024 | 5.41 | 5.41 | 5.20 | 5.31 | 5.31 | 82,000 |
| Oct 30, 2024 | 5.41 | 5.49 | 5.31 | 5.39 | 5.39 | 42,100 |
| Oct 29, 2024 | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | 44,400 |
| Oct 28, 2024 | 5.45 | 5.50 | 5.29 | 5.33 | 5.33 | 79,800 |
| Oct 25, 2024 | 5.29 | 5.45 | 5.26 | 5.30 | 5.30 | 56,800 |
| Oct 24, 2024 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 82,200 |
| Oct 23, 2024 | 5.49 | 5.51 | 5.17 | 5.19 | 5.19 | 114,200 |
| Oct 22, 2024 | 5.37 | 5.57 | 5.35 | 5.51 | 5.51 | 147,700 |
| Oct 21, 2024 | 5.46 | 5.54 | 5.35 | 5.42 | 5.42 | 79,600 |
| Oct 18, 2024 | 5.41 | 5.56 | 5.35 | 5.46 | 5.46 | 138,800 |
| Oct 17, 2024 | 5.58 | 5.64 | 5.38 | 5.40 | 5.40 | 95,100 |
| Oct 16, 2024 | 5.42 | 5.57 | 5.35 | 5.56 | 5.56 | 98,000 |
| Oct 15, 2024 | 5.31 | 5.46 | 5.25 | 5.39 | 5.39 | 90,800 |
| Oct 14, 2024 | 5.05 | 5.32 | 4.98 | 5.31 | 5.31 | 84,400 |
| Oct 11, 2024 | 5.14 | 5.24 | 5.05 | 5.07 | 5.07 | 113,000 |
| Oct 10, 2024 | 4.99 | 5.17 | 4.95 | 5.14 | 5.14 | 75,800 |
| Oct 9, 2024 | 5.02 | 5.19 | 5.01 | 5.06 | 5.06 | 87,200 |
| Oct 8, 2024 | 5.21 | 5.31 | 5.07 | 5.07 | 5.07 | 47,700 |
| Oct 7, 2024 | 5.34 | 5.34 | 5.12 | 5.24 | 5.24 | 72,100 |
| Oct 4, 2024 | 5.20 | 5.34 | 5.19 | 5.29 | 5.29 | 83,000 |
| Oct 3, 2024 | 5.08 | 5.19 | 5.06 | 5.15 | 5.15 | 81,000 |
| Oct 2, 2024 | 4.98 | 5.13 | 4.98 | 5.11 | 5.11 | 50,400 |
| Oct 1, 2024 | 5.12 | 5.16 | 4.98 | 5.00 | 5.00 | 125,500 |
| Sep 30, 2024 | 5.33 | 5.39 | 5.07 | 5.10 | 5.10 | 115,200 |
| Sep 27, 2024 | 5.00 | 5.40 | 4.98 | 5.39 | 5.39 | 148,600 |
| Sep 26, 2024 | 4.95 | 5.10 | 4.89 | 4.92 | 4.92 | 133,400 |
| Sep 25, 2024 | 5.18 | 5.18 | 4.83 | 4.87 | 4.87 | 165,600 |
| Sep 24, 2024 | 5.09 | 5.25 | 5.05 | 5.16 | 5.16 | 96,000 |
| Sep 23, 2024 | 5.11 | 5.23 | 5.02 | 5.08 | 5.08 | 97,300 |
| Sep 20, 2024 | 5.24 | 5.31 | 5.06 | 5.12 | 5.12 | 216,700 |
| Sep 19, 2024 | 5.31 | 5.33 | 5.19 | 5.27 | 5.27 | 91,700 |
| Sep 18, 2024 | 5.29 | 5.34 | 5.16 | 5.17 | 5.17 | 92,900 |
| Sep 17, 2024 | 5.34 | 5.45 | 5.22 | 5.24 | 5.24 | 74,400 |
| Sep 16, 2024 | 5.33 | 5.40 | 5.26 | 5.31 | 5.31 | 85,000 |
| Sep 13, 2024 | 5.41 | 5.62 | 5.34 | 5.37 | 5.37 | 132,400 |
| Sep 12, 2024 | 5.44 | 5.45 | 5.33 | 5.37 | 5.37 | 93,600 |
| Sep 11, 2024 | 5.35 | 5.49 | 5.19 | 5.46 | 5.46 | 113,700 |
| Sep 10, 2024 | 5.43 | 5.43 | 5.07 | 5.36 | 5.36 | 128,800 |
| Sep 9, 2024 | 5.87 | 5.89 | 5.38 | 5.44 | 5.44 | 143,600 |
| Sep 6, 2024 | 5.59 | 5.90 | 5.59 | 5.88 | 5.88 | 208,100 |
| Sep 5, 2024 | 5.49 | 5.61 | 5.37 | 5.58 | 5.58 | 152,400 |
| Sep 4, 2024 | 5.49 | 5.68 | 5.36 | 5.51 | 5.51 | 120,700 |
| Sep 3, 2024 | 6.20 | 6.20 | 5.38 | 5.60 | 5.60 | 382,200 |
| Aug 30, 2024 | 6.30 | 6.49 | 6.23 | 6.29 | 6.29 | 385,000 |
| Aug 29, 2024 | 6.33 | 6.43 | 6.10 | 6.21 | 6.21 | 176,600 |
| Aug 28, 2024 | 6.22 | 6.38 | 6.20 | 6.33 | 6.33 | 271,000 |
| Aug 27, 2024 | 6.15 | 6.25 | 6.03 | 6.25 | 6.25 | 296,000 |
| Aug 26, 2024 | 6.05 | 6.31 | 6.01 | 6.19 | 6.19 | 212,100 |
| Aug 23, 2024 | 5.99 | 6.18 | 5.92 | 5.99 | 5.99 | 192,700 |
| Aug 22, 2024 | 5.93 | 6.03 | 5.91 | 5.99 | 5.99 | 172,500 |
| Aug 21, 2024 | 5.89 | 6.00 | 5.82 | 5.94 | 5.94 | 229,100 |
| Aug 20, 2024 | 5.68 | 5.93 | 5.62 | 5.89 | 5.89 | 258,500 |
| Aug 19, 2024 | 5.66 | 5.72 | 5.58 | 5.66 | 5.66 | 277,500 |
| Aug 16, 2024 | 5.75 | 5.79 | 5.53 | 5.62 | 5.62 | 271,300 |
| Aug 15, 2024 | 5.65 | 5.78 | 5.54 | 5.76 | 5.76 | 388,900 |
| Aug 14, 2024 | 5.63 | 5.67 | 5.39 | 5.57 | 5.57 | 181,900 |
| Aug 13, 2024 | 5.00 | 5.61 | 5.00 | 5.59 | 5.59 | 326,300 |
| Aug 12, 2024 | 4.99 | 5.06 | 4.85 | 4.91 | 4.91 | 218,500 |
| Aug 9, 2024 | 4.87 | 5.20 | 4.78 | 5.03 | 5.03 | 209,800 |
| Aug 8, 2024 | 4.56 | 4.88 | 4.52 | 4.85 | 4.85 | 332,800 |
| Aug 7, 2024 | 4.69 | 4.81 | 4.55 | 4.55 | 4.55 | 197,700 |
| Aug 6, 2024 | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | 170,400 |
| Aug 5, 2024 | 4.43 | 5.11 | 4.43 | 4.91 | 4.91 | 580,000 |
| Aug 2, 2024 | 4.50 | 4.77 | 4.45 | 4.64 | 4.64 | 314,400 |
| Aug 1, 2024 | 4.99 | 4.99 | 4.53 | 4.56 | 4.56 | 305,900 |
| Jul 31, 2024 | 4.96 | 5.14 | 4.77 | 5.01 | 5.01 | 296,600 |
| Jul 30, 2024 | 5.05 | 5.14 | 4.88 | 4.90 | 4.90 | 279,200 |
| Jul 29, 2024 | 5.18 | 5.32 | 5.08 | 5.18 | 5.18 | 176,300 |
| Jul 26, 2024 | 5.18 | 5.24 | 5.02 | 5.18 | 5.18 | 207,200 |
| Jul 25, 2024 | 5.31 | 5.32 | 5.07 | 5.11 | 5.11 | 239,000 |
| Jul 24, 2024 | 5.57 | 5.68 | 5.31 | 5.33 | 5.33 | 180,600 |
| Jul 23, 2024 | 5.55 | 5.77 | 5.53 | 5.63 | 5.63 | 204,100 |
| Jul 22, 2024 | 5.71 | 5.71 | 5.56 | 5.59 | 5.59 | 251,000 |
| Jul 19, 2024 | 5.91 | 5.91 | 5.68 | 5.71 | 5.71 | 152,100 |
| Jul 18, 2024 | 5.98 | 6.08 | 5.94 | 5.96 | 5.96 | 78,400 |
| Jul 17, 2024 | 6.03 | 6.15 | 5.93 | 5.98 | 5.98 | 227,700 |
| Jul 16, 2024 | 6.09 | 6.17 | 6.03 | 6.12 | 6.12 | 146,100 |
| Jul 15, 2024 | 5.96 | 6.09 | 5.88 | 6.07 | 6.07 | 159,000 |
| Jul 12, 2024 | 5.91 | 5.91 | 5.84 | 5.87 | 5.87 | 103,800 |
| Jul 11, 2024 | 5.88 | 5.94 | 5.80 | 5.86 | 5.86 | 149,100 |
| Jul 10, 2024 | 5.83 | 5.87 | 5.67 | 5.79 | 5.79 | 199,300 |
| Jul 9, 2024 | 5.93 | 5.97 | 5.75 | 5.78 | 5.78 | 219,100 |
| Jul 8, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 231,200 |
| Jul 5, 2024 | 5.59 | 5.92 | 5.59 | 5.86 | 5.86 | 187,100 |
| Jul 3, 2024 | 5.56 | 5.89 | 5.51 | 5.59 | 5.59 | 178,900 |
| Jul 2, 2024 | 5.27 | 5.53 | 5.22 | 5.46 | 5.46 | 171,600 |
| Jul 1, 2024 | 5.35 | 5.44 | 5.24 | 5.27 | 5.27 | 143,500 |
| Jun 28, 2024 | 5.30 | 5.37 | 5.24 | 5.31 | 5.31 | 193,300 |
| Jun 27, 2024 | 5.27 | 5.38 | 5.17 | 5.29 | 5.29 | 139,000 |
| Jun 26, 2024 | 5.22 | 5.32 | 5.16 | 5.26 | 5.26 | 137,800 |
| Jun 25, 2024 | 5.09 | 5.28 | 5.04 | 5.25 | 5.25 | 141,700 |
| Jun 24, 2024 | 5.01 | 5.28 | 5.00 | 5.09 | 5.09 | 253,100 |
| Jun 21, 2024 | 5.38 | 5.38 | 4.83 | 5.05 | 5.05 | 754,300 |
| Jun 20, 2024 | 5.36 | 5.54 | 5.17 | 5.31 | 5.31 | 352,500 |
| Jun 18, 2024 | 5.41 | 5.52 | 5.34 | 5.39 | 5.39 | 248,000 |
| Jun 17, 2024 | 5.24 | 5.55 | 5.19 | 5.42 | 5.42 | 185,600 |
| Jun 14, 2024 | 5.32 | 5.40 | 5.25 | 5.25 | 5.25 | 144,400 |
| Jun 13, 2024 | 5.29 | 5.47 | 5.23 | 5.40 | 5.40 | 165,600 |
| Jun 12, 2024 | 5.16 | 5.49 | 5.16 | 5.34 | 5.34 | 188,600 |
| Jun 11, 2024 | 5.01 | 5.16 | 5.00 | 5.08 | 5.08 | 145,800 |
| Jun 10, 2024 | 5.05 | 5.08 | 5.00 | 5.01 | 5.01 | 167,900 |
| Jun 7, 2024 | 5.01 | 5.11 | 5.00 | 5.10 | 5.10 | 302,900 |
| Jun 6, 2024 | 5.24 | 5.32 | 5.05 | 5.05 | 5.05 | 235,100 |
| Jun 5, 2024 | 5.26 | 5.33 | 5.14 | 5.26 | 5.26 | 188,400 |
| Jun 4, 2024 | 5.02 | 5.33 | 5.00 | 5.23 | 5.23 | 226,500 |
| Jun 3, 2024 | 5.19 | 5.23 | 5.00 | 5.06 | 5.06 | 301,000 |
| May 31, 2024 | 5.18 | 5.40 | 5.10 | 5.12 | 5.12 | 280,000 |
| May 30, 2024 | 5.24 | 5.42 | 5.11 | 5.33 | 5.33 | 124,800 |
| May 29, 2024 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | 191,200 |
| May 28, 2024 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | 243,500 |
| May 24, 2024 | 5.17 | 5.36 | 5.10 | 5.34 | 5.34 | 242,600 |
| May 23, 2024 | 5.20 | 5.28 | 5.08 | 5.11 | 5.11 | 189,600 |
| May 22, 2024 | 5.25 | 5.31 | 5.12 | 5.18 | 5.18 | 175,100 |
| May 21, 2024 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | 194,200 |
| May 20, 2024 | 5.19 | 5.40 | 5.19 | 5.28 | 5.28 | 88,900 |
| May 17, 2024 | 5.34 | 5.42 | 5.19 | 5.21 | 5.21 | 107,800 |
| May 16, 2024 | 5.52 | 5.59 | 5.32 | 5.33 | 5.33 | 123,300 |
| May 15, 2024 | 5.95 | 5.95 | 5.52 | 5.54 | 5.54 | 165,000 |
| May 14, 2024 | 5.67 | 5.99 | 5.67 | 5.87 | 5.87 | 185,900 |
| May 13, 2024 | 5.31 | 5.72 | 5.16 | 5.67 | 5.67 | 1,011,600 |
| May 10, 2024 | 5.25 | 5.39 | 5.00 | 5.27 | 5.27 | 209,500 |
| May 9, 2024 | 5.01 | 5.26 | 5.01 | 5.13 | 5.13 | 190,300 |
| May 8, 2024 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | 352,900 |
| May 7, 2024 | 5.20 | 5.34 | 5.08 | 5.15 | 5.15 | 91,900 |
| May 6, 2024 | 5.16 | 5.31 | 5.11 | 5.18 | 5.18 | 84,700 |
| May 3, 2024 | 5.37 | 5.40 | 5.08 | 5.17 | 5.17 | 163,000 |
| May 2, 2024 | 5.26 | 5.35 | 5.05 | 5.29 | 5.29 | 77,000 |
| May 1, 2024 | 5.16 | 5.25 | 4.94 | 5.16 | 5.16 | 242,600 |
| Apr 30, 2024 | 5.55 | 5.62 | 5.17 | 5.21 | 5.21 | 292,400 |
| Apr 29, 2024 | 5.68 | 5.83 | 5.60 | 5.60 | 5.60 | 91,700 |
| Apr 26, 2024 | 5.76 | 5.82 | 5.56 | 5.66 | 5.66 | 149,800 |
| Apr 25, 2024 | 5.43 | 5.77 | 5.39 | 5.74 | 5.74 | 139,700 |
| Apr 24, 2024 | 5.37 | 5.54 | 5.28 | 5.51 | 5.51 | 126,900 |
| Apr 23, 2024 | 5.30 | 5.39 | 5.14 | 5.33 | 5.33 | 110,900 |
| Apr 22, 2024 | 5.33 | 5.38 | 5.17 | 5.29 | 5.29 | 101,000 |
| Apr 19, 2024 | 5.34 | 5.40 | 5.20 | 5.30 | 5.30 | 142,300 |
| Apr 18, 2024 | 5.50 | 5.53 | 5.27 | 5.36 | 5.36 | 180,900 |
| Apr 17, 2024 | 5.53 | 5.63 | 5.44 | 5.49 | 5.49 | 122,200 |
| Apr 16, 2024 | 5.50 | 5.51 | 5.26 | 5.47 | 5.47 | 192,000 |
| Apr 15, 2024 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | 222,000 |
| Apr 12, 2024 | 5.69 | 5.72 | 5.36 | 5.45 | 5.45 | 170,300 |
| Apr 11, 2024 | 5.63 | 5.78 | 5.48 | 5.68 | 5.68 | 131,400 |
| Apr 10, 2024 | 5.70 | 5.71 | 5.52 | 5.64 | 5.64 | 189,300 |
| Apr 9, 2024 | 5.76 | 5.84 | 5.61 | 5.82 | 5.82 | 234,400 |
| Apr 8, 2024 | 5.78 | 5.86 | 5.63 | 5.76 | 5.76 | 119,200 |
| Apr 5, 2024 | 5.51 | 5.76 | 5.48 | 5.75 | 5.75 | 146,800 |
| Apr 4, 2024 | 5.73 | 5.88 | 5.46 | 5.50 | 5.50 | 170,000 |
| Apr 3, 2024 | 5.56 | 5.72 | 5.55 | 5.67 | 5.67 | 121,200 |
| Apr 2, 2024 | 5.70 | 5.75 | 5.48 | 5.59 | 5.59 | 230,000 |
| Apr 1, 2024 | 5.75 | 5.93 | 5.69 | 5.81 | 5.81 | 115,800 |
| Mar 28, 2024 | 6.02 | 6.06 | 5.55 | 5.67 | 5.67 | 254,900 |
| Mar 27, 2024 | 5.99 | 5.99 | 5.76 | 5.97 | 5.97 | 377,200 |
| Mar 26, 2024 | 6.07 | 6.09 | 5.87 | 5.97 | 5.97 | 157,500 |
| Mar 25, 2024 | 6.05 | 6.21 | 6.01 | 6.04 | 6.04 | 106,100 |
| Mar 22, 2024 | 5.99 | 6.19 | 5.99 | 6.05 | 6.05 | 200,000 |
| Mar 21, 2024 | 6.11 | 6.17 | 5.97 | 5.99 | 5.99 | 188,200 |
| Mar 20, 2024 | 6.00 | 6.13 | 5.95 | 6.04 | 6.04 | 219,700 |
| Mar 19, 2024 | 5.95 | 6.26 | 5.82 | 6.13 | 6.13 | 476,700 |
| Mar 18, 2024 | 5.09 | 6.34 | 5.09 | 6.01 | 6.01 | 1,345,600 |
| Mar 15, 2024 | 5.31 | 5.38 | 4.90 | 4.97 | 4.97 | 515,700 |
| Mar 14, 2024 | 5.95 | 5.96 | 5.63 | 5.75 | 5.75 | 170,700 |
| Mar 13, 2024 | 5.94 | 6.02 | 5.87 | 5.95 | 5.95 | 82,800 |
| Mar 12, 2024 | 5.98 | 6.06 | 5.82 | 5.94 | 5.94 | 131,900 |
| Mar 11, 2024 | 6.03 | 6.14 | 5.86 | 5.96 | 5.96 | 64,700 |
| Mar 8, 2024 | 5.95 | 6.12 | 5.93 | 6.03 | 6.03 | 80,500 |
| Mar 7, 2024 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 64,600 |
| Mar 6, 2024 | 5.95 | 6.02 | 5.83 | 5.89 | 5.89 | 68,900 |
| Mar 5, 2024 | 6.00 | 6.06 | 5.72 | 5.88 | 5.88 | 246,600 |
| Mar 4, 2024 | 6.01 | 6.35 | 5.84 | 6.05 | 6.05 | 264,000 |
| Mar 1, 2024 | 5.80 | 6.01 | 5.78 | 5.97 | 5.97 | 135,600 |
| Feb 29, 2024 | 5.70 | 5.99 | 5.62 | 5.82 | 5.82 | 337,500 |
| Feb 28, 2024 | 5.48 | 5.78 | 5.45 | 5.66 | 5.66 | 354,100 |
| Feb 27, 2024 | 5.77 | 5.80 | 5.46 | 5.52 | 5.52 | 267,100 |
| Feb 26, 2024 | 5.50 | 5.74 | 5.44 | 5.71 | 5.71 | 213,900 |
| Feb 23, 2024 | 5.67 | 5.67 | 5.52 | 5.53 | 5.53 | 137,800 |
| Feb 22, 2024 | 5.60 | 5.78 | 5.60 | 5.68 | 5.68 | 93,600 |
| Feb 21, 2024 | 5.55 | 5.63 | 5.47 | 5.57 | 5.57 | 97,300 |
| Feb 20, 2024 | 5.71 | 5.79 | 5.40 | 5.55 | 5.55 | 182,400 |
| Feb 16, 2024 | 5.69 | 5.89 | 5.60 | 5.73 | 5.73 | 128,600 |
| Feb 15, 2024 | 5.87 | 5.91 | 5.63 | 5.74 | 5.74 | 243,000 |
| Feb 14, 2024 | 5.79 | 5.89 | 5.66 | 5.81 | 5.81 | 168,600 |
| Feb 13, 2024 | 5.97 | 5.99 | 5.68 | 5.71 | 5.71 | 249,800 |
| Feb 12, 2024 | 5.60 | 6.31 | 5.60 | 6.24 | 6.24 | 833,700 |
| Feb 9, 2024 | 5.73 | 6.01 | 5.50 | 5.63 | 5.63 | 1,636,700 |
| Feb 8, 2024 | 5.25 | 5.30 | 4.66 | 5.00 | 5.00 | 929,100 |
| Feb 7, 2024 | 5.95 | 6.15 | 4.35 | 5.00 | 5.00 | 2,202,500 |
| Feb 6, 2024 | 6.55 | 6.61 | 6.16 | 6.18 | 6.18 | 336,700 |
| Feb 5, 2024 | 6.40 | 6.58 | 6.35 | 6.54 | 6.54 | 139,500 |
| Feb 2, 2024 | 6.15 | 6.30 | 6.04 | 6.20 | 6.20 | 109,300 |
| Feb 1, 2024 | 6.22 | 6.30 | 6.12 | 6.25 | 6.25 | 68,900 |
| Jan 31, 2024 | 6.33 | 6.44 | 6.13 | 6.15 | 6.15 | 98,000 |
| Jan 30, 2024 | 6.29 | 6.43 | 6.12 | 6.34 | 6.34 | 128,700 |
| Jan 29, 2024 | 6.19 | 6.36 | 6.14 | 6.34 | 6.34 | 55,800 |
| Jan 26, 2024 | 6.37 | 6.37 | 6.18 | 6.20 | 6.20 | 46,700 |
| Jan 25, 2024 | 6.37 | 6.37 | 6.18 | 6.34 | 6.34 | 67,500 |
| Jan 24, 2024 | 6.54 | 6.54 | 6.20 | 6.25 | 6.25 | 94,500 |
| Jan 23, 2024 | 6.45 | 6.61 | 6.44 | 6.47 | 6.47 | 56,600 |
| Jan 22, 2024 | 6.47 | 6.50 | 6.33 | 6.38 | 6.38 | 94,700 |
| Jan 19, 2024 | 6.42 | 6.42 | 6.10 | 6.37 | 6.37 | 125,900 |
| Jan 18, 2024 | 6.45 | 6.45 | 6.18 | 6.42 | 6.42 | 141,400 |
Related Tickers
AC.PA Accor SA
48.06
+0.86%
IHG InterContinental Hotels Group PLC
126.82
+0.66%
CVEO Civeo Corporation
23.72
-1.00%
HTHT H World Group Limited
31.80
+3.18%
CHH Choice Hotels International, Inc.
141.74
-0.57%
MLHOT.PA Hotelim Société Anonyme
37.00
0.00%
WTBCF Whitbread plc
35.96
0.00%
ALLHB.PA Les Hôtels Baverez S.A.
77.00
0.00%
9616.T Kyoritsu Maintenance Co., Ltd.
2,827.00
+0.11%
ATAT Atour Lifestyle Holdings Limited
25.85
+2.05%