At close: December 13 at 4:00:01 PM EST
After hours: December 13 at 8:00:00 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 | 6.76 | 6.97 | 6.76 | 6.93 | 6.93 | 337,500 |
| Dec 12, 2024 | 7.04 | 7.10 | 6.75 | 6.83 | 6.83 | 524,200 |
| Dec 11, 2024 | 7.08 | 7.21 | 6.90 | 7.08 | 7.08 | 545,400 |
| Dec 10, 2024 | 7.31 | 7.31 | 6.97 | 7.00 | 7.00 | 804,200 |
| Dec 9, 2024 | 7.10 | 7.58 | 7.00 | 7.29 | 7.29 | 1,028,200 |
| Dec 6, 2024 | 8.65 | 8.65 | 6.82 | 7.04 | 7.04 | 2,357,900 |
| Dec 5, 2024 | 8.50 | 8.93 | 8.25 | 8.92 | 8.92 | 602,800 |
| Dec 4, 2024 | 8.22 | 8.48 | 8.21 | 8.47 | 8.47 | 410,800 |
| Dec 3, 2024 | 8.25 | 8.30 | 8.08 | 8.21 | 8.21 | 344,100 |
| Dec 2, 2024 | 7.96 | 8.30 | 7.76 | 8.26 | 8.26 | 530,800 |
| Nov 29, 2024 | 8.14 | 8.20 | 7.94 | 7.98 | 7.98 | 271,600 |
| Nov 27, 2024 | 8.33 | 8.38 | 8.11 | 8.12 | 8.12 | 334,000 |
| Nov 26, 2024 | 8.10 | 8.41 | 8.10 | 8.21 | 8.21 | 828,400 |
| Nov 25, 2024 | 8.34 | 8.47 | 8.08 | 8.17 | 8.17 | 631,600 |
| Nov 22, 2024 | 7.84 | 8.22 | 7.78 | 8.19 | 8.19 | 606,000 |
| Nov 21, 2024 | 7.49 | 7.86 | 7.45 | 7.80 | 7.80 | 408,600 |
| Nov 20, 2024 | 7.35 | 7.44 | 7.13 | 7.44 | 7.44 | 451,100 |
| Nov 19, 2024 | 7.25 | 7.41 | 7.22 | 7.37 | 7.37 | 351,000 |
| Nov 18, 2024 | 7.57 | 7.57 | 7.32 | 7.32 | 7.32 | 523,900 |
| Nov 15, 2024 | 7.94 | 7.98 | 7.45 | 7.49 | 7.49 | 575,600 |
| Nov 14, 2024 | 8.21 | 8.26 | 7.81 | 7.92 | 7.92 | 452,100 |
| Nov 13, 2024 | 8.12 | 8.42 | 8.12 | 8.16 | 8.16 | 860,900 |
| Nov 12, 2024 | 8.00 | 8.31 | 7.87 | 8.08 | 8.08 | 640,100 |
| Nov 11, 2024 | 8.27 | 8.31 | 8.05 | 8.05 | 8.05 | 569,600 |
| Nov 8, 2024 | 8.23 | 8.49 | 8.01 | 8.07 | 8.07 | 987,900 |
| Nov 7, 2024 | 7.98 | 8.28 | 7.92 | 8.20 | 8.20 | 1,238,500 |
| Nov 6, 2024 | 7.59 | 8.03 | 7.54 | 7.99 | 7.99 | 1,901,800 |
| Nov 5, 2024 | 7.29 | 7.57 | 7.25 | 7.43 | 7.43 | 624,900 |
| Nov 4, 2024 | 7.19 | 7.60 | 7.15 | 7.30 | 7.30 | 917,700 |
| Nov 1, 2024 | 7.00 | 7.31 | 6.96 | 7.19 | 7.19 | 808,800 |
| Oct 31, 2024 | 7.33 | 7.35 | 6.85 | 6.91 | 6.91 | 997,700 |
| Oct 30, 2024 | 6.18 | 7.28 | 6.07 | 7.20 | 7.20 | 3,176,000 |
| Oct 29, 2024 | 5.40 | 5.53 | 5.34 | 5.38 | 5.38 | 527,600 |
| Oct 28, 2024 | 5.73 | 5.83 | 5.38 | 5.43 | 5.43 | 815,000 |
| Oct 25, 2024 | 5.43 | 5.67 | 5.30 | 5.65 | 5.65 | 897,500 |
| Oct 24, 2024 | 5.68 | 5.74 | 5.39 | 5.40 | 5.40 | 791,700 |
| Oct 23, 2024 | 6.23 | 6.25 | 5.60 | 5.67 | 5.67 | 778,800 |
| Oct 22, 2024 | 6.85 | 6.85 | 6.24 | 6.25 | 6.25 | 556,800 |
| Oct 21, 2024 | 6.86 | 6.94 | 6.72 | 6.84 | 6.84 | 356,500 |
| Oct 18, 2024 | 7.06 | 7.20 | 6.86 | 6.89 | 6.89 | 519,400 |
| Oct 17, 2024 | 6.76 | 7.05 | 6.68 | 7.02 | 7.02 | 694,500 |
| Oct 16, 2024 | 6.59 | 6.82 | 6.55 | 6.78 | 6.78 | 431,500 |
| Oct 15, 2024 | 6.24 | 6.60 | 6.24 | 6.53 | 6.53 | 491,200 |
| Oct 14, 2024 | 6.39 | 6.39 | 6.18 | 6.27 | 6.27 | 295,200 |
| Oct 11, 2024 | 6.26 | 6.53 | 6.20 | 6.37 | 6.37 | 409,900 |
| Oct 10, 2024 | 6.31 | 6.44 | 6.13 | 6.26 | 6.26 | 633,900 |
| Oct 9, 2024 | 6.01 | 6.66 | 5.95 | 6.45 | 6.45 | 1,063,400 |
| Oct 8, 2024 | 5.82 | 6.05 | 5.63 | 5.91 | 5.91 | 1,529,900 |
| Oct 7, 2024 | 5.61 | 5.86 | 5.53 | 5.85 | 5.85 | 349,400 |
| Oct 4, 2024 | 5.60 | 5.68 | 5.55 | 5.63 | 5.63 | 159,500 |
| Oct 3, 2024 | 5.57 | 5.61 | 5.45 | 5.48 | 5.48 | 231,300 |
| Oct 2, 2024 | 5.50 | 5.66 | 5.47 | 5.63 | 5.63 | 265,500 |
| Oct 1, 2024 | 5.68 | 5.69 | 5.50 | 5.55 | 5.55 | 327,100 |
| Sep 30, 2024 | 5.76 | 5.90 | 5.58 | 5.68 | 5.68 | 382,600 |
| Sep 27, 2024 | 5.78 | 5.90 | 5.70 | 5.81 | 5.81 | 304,500 |
| Sep 26, 2024 | 5.72 | 5.85 | 5.69 | 5.69 | 5.69 | 372,500 |
| Sep 25, 2024 | 5.71 | 5.72 | 5.49 | 5.61 | 5.61 | 316,800 |
| Sep 24, 2024 | 5.72 | 5.75 | 5.61 | 5.71 | 5.71 | 249,500 |
| Sep 23, 2024 | 5.71 | 5.78 | 5.62 | 5.66 | 5.66 | 256,400 |
| Sep 20, 2024 | 5.75 | 5.86 | 5.65 | 5.67 | 5.67 | 933,600 |
| Sep 19, 2024 | 5.86 | 5.90 | 5.69 | 5.80 | 5.80 | 417,600 |
| Sep 18, 2024 | 5.75 | 5.89 | 5.60 | 5.64 | 5.64 | 332,600 |
| Sep 17, 2024 | 5.73 | 5.90 | 5.66 | 5.76 | 5.76 | 387,800 |
| Sep 16, 2024 | 5.56 | 5.66 | 5.35 | 5.66 | 5.66 | 348,000 |
| Sep 13, 2024 | 5.34 | 5.62 | 5.21 | 5.60 | 5.60 | 556,100 |
| Sep 12, 2024 | 5.22 | 5.33 | 5.04 | 5.28 | 5.28 | 383,700 |
| Sep 11, 2024 | 5.44 | 5.44 | 5.03 | 5.19 | 5.19 | 398,700 |
| Sep 10, 2024 | 5.31 | 5.50 | 5.27 | 5.47 | 5.47 | 314,900 |
| Sep 9, 2024 | 5.17 | 5.46 | 5.17 | 5.32 | 5.32 | 315,200 |
| Sep 6, 2024 | 5.39 | 5.39 | 5.16 | 5.16 | 5.16 | 314,000 |
| Sep 5, 2024 | 5.37 | 5.45 | 5.26 | 5.36 | 5.36 | 507,700 |
| Sep 4, 2024 | 5.59 | 5.60 | 5.18 | 5.34 | 5.34 | 479,200 |
| Sep 3, 2024 | 5.48 | 5.75 | 5.38 | 5.58 | 5.58 | 723,500 |
| Aug 30, 2024 | 5.59 | 5.65 | 5.47 | 5.53 | 5.53 | 391,300 |
| Aug 29, 2024 | 5.54 | 5.67 | 5.50 | 5.55 | 5.55 | 486,700 |
| Aug 28, 2024 | 5.56 | 5.60 | 5.42 | 5.49 | 5.49 | 380,500 |
| Aug 27, 2024 | 5.66 | 5.69 | 5.50 | 5.64 | 5.64 | 309,900 |
| Aug 26, 2024 | 5.68 | 5.72 | 5.59 | 5.72 | 5.72 | 498,000 |
| Aug 23, 2024 | 5.30 | 5.69 | 5.28 | 5.64 | 5.64 | 1,052,200 |
| Aug 22, 2024 | 5.47 | 5.49 | 5.18 | 5.21 | 5.21 | 461,900 |
| Aug 21, 2024 | 5.35 | 5.49 | 5.29 | 5.48 | 5.48 | 532,500 |
| Aug 20, 2024 | 5.27 | 5.42 | 5.17 | 5.31 | 5.31 | 446,500 |
| Aug 19, 2024 | 5.10 | 5.38 | 5.00 | 5.30 | 5.30 | 835,400 |
| Aug 16, 2024 | 5.03 | 5.31 | 4.99 | 5.04 | 5.04 | 657,200 |
| Aug 15, 2024 | 4.65 | 5.11 | 4.59 | 5.03 | 5.03 | 746,600 |
| Aug 14, 2024 | 4.33 | 4.56 | 4.31 | 4.48 | 4.48 | 538,500 |
| Aug 13, 2024 | 3.82 | 4.27 | 3.82 | 4.26 | 4.26 | 742,200 |
| Aug 12, 2024 | 3.73 | 3.80 | 3.60 | 3.71 | 3.71 | 391,500 |
| Aug 9, 2024 | 3.75 | 3.75 | 3.58 | 3.73 | 3.73 | 346,100 |
| Aug 8, 2024 | 3.55 | 3.78 | 3.52 | 3.74 | 3.74 | 524,700 |
| Aug 7, 2024 | 3.79 | 3.80 | 3.32 | 3.50 | 3.50 | 612,700 |
| Aug 6, 2024 | 4.13 | 4.13 | 3.72 | 3.79 | 3.79 | 698,800 |
| Aug 5, 2024 | 4.10 | 4.26 | 4.01 | 4.11 | 4.11 | 583,400 |
| Aug 2, 2024 | 4.55 | 4.57 | 4.35 | 4.38 | 4.38 | 337,200 |
| Aug 1, 2024 | 4.81 | 4.84 | 4.70 | 4.75 | 4.75 | 505,200 |
| Jul 31, 2024 | 4.81 | 4.93 | 4.72 | 4.76 | 4.76 | 332,400 |
| Jul 30, 2024 | 4.77 | 4.84 | 4.76 | 4.80 | 4.80 | 257,700 |
| Jul 29, 2024 | 4.90 | 4.91 | 4.70 | 4.73 | 4.73 | 377,600 |
| Jul 26, 2024 | 4.87 | 4.87 | 4.67 | 4.83 | 4.83 | 287,400 |
| Jul 25, 2024 | 4.74 | 4.87 | 4.66 | 4.78 | 4.78 | 260,900 |
| Jul 24, 2024 | 4.76 | 4.86 | 4.66 | 4.70 | 4.70 | 318,000 |
| Jul 23, 2024 | 4.67 | 4.95 | 4.63 | 4.81 | 4.81 | 320,700 |
| Jul 22, 2024 | 4.61 | 4.74 | 4.54 | 4.71 | 4.71 | 236,800 |
| Jul 19, 2024 | 4.67 | 4.71 | 4.57 | 4.60 | 4.60 | 172,600 |
| Jul 18, 2024 | 4.74 | 4.84 | 4.63 | 4.66 | 4.66 | 266,600 |
| Jul 17, 2024 | 4.83 | 4.90 | 4.72 | 4.78 | 4.78 | 306,800 |
| Jul 16, 2024 | 4.69 | 4.87 | 4.65 | 4.87 | 4.87 | 254,400 |
| Jul 15, 2024 | 4.57 | 4.79 | 4.55 | 4.61 | 4.61 | 295,400 |
| Jul 12, 2024 | 4.59 | 4.63 | 4.47 | 4.51 | 4.51 | 279,200 |
| Jul 11, 2024 | 4.38 | 4.55 | 4.34 | 4.54 | 4.54 | 374,800 |
| Jul 10, 2024 | 4.35 | 4.35 | 4.21 | 4.26 | 4.26 | 286,300 |
| Jul 9, 2024 | 4.45 | 4.46 | 4.32 | 4.32 | 4.32 | 305,000 |
| Jul 8, 2024 | 4.33 | 4.50 | 4.33 | 4.48 | 4.48 | 346,100 |
| Jul 5, 2024 | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | 402,800 |
| Jul 3, 2024 | 4.26 | 4.35 | 4.23 | 4.34 | 4.34 | 192,600 |
| Jul 2, 2024 | 4.17 | 4.23 | 4.13 | 4.22 | 4.22 | 226,500 |
| Jul 1, 2024 | 4.14 | 4.14 | 4.03 | 4.14 | 4.14 | 381,000 |
| Jun 28, 2024 | 4.09 | 4.15 | 4.06 | 4.13 | 4.13 | 1,064,700 |
| Jun 27, 2024 | 4.08 | 4.14 | 3.96 | 4.03 | 4.03 | 330,600 |
| Jun 26, 2024 | 4.04 | 4.11 | 4.03 | 4.10 | 4.10 | 324,500 |
| Jun 25, 2024 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | 250,500 |
| Jun 24, 2024 | 4.12 | 4.23 | 4.10 | 4.14 | 4.14 | 403,300 |
| Jun 21, 2024 | 4.22 | 4.25 | 4.11 | 4.11 | 4.11 | 1,205,000 |
| Jun 20, 2024 | 4.18 | 4.35 | 4.16 | 4.21 | 4.21 | 705,200 |
| Jun 18, 2024 | 4.17 | 4.22 | 4.12 | 4.19 | 4.19 | 337,800 |
| Jun 17, 2024 | 4.14 | 4.21 | 4.07 | 4.15 | 4.15 | 320,700 |
| Jun 14, 2024 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | 340,100 |
| Jun 13, 2024 | 4.43 | 4.47 | 4.34 | 4.37 | 4.37 | 470,800 |
| Jun 12, 2024 | 4.45 | 4.64 | 4.42 | 4.44 | 4.44 | 469,300 |
| Jun 11, 2024 | 4.28 | 4.32 | 4.20 | 4.31 | 4.31 | 360,400 |
| Jun 10, 2024 | 4.11 | 4.31 | 4.11 | 4.31 | 4.31 | 275,500 |
| Jun 7, 2024 | 4.20 | 4.25 | 4.12 | 4.16 | 4.16 | 245,800 |
| Jun 6, 2024 | 4.28 | 4.35 | 4.21 | 4.26 | 4.26 | 286,900 |
| Jun 5, 2024 | 4.21 | 4.32 | 4.16 | 4.26 | 4.26 | 444,900 |
| Jun 4, 2024 | 4.24 | 4.31 | 4.10 | 4.16 | 4.16 | 489,200 |
| Jun 3, 2024 | 4.37 | 4.37 | 4.25 | 4.27 | 4.27 | 512,900 |
| May 31, 2024 | 4.37 | 4.38 | 4.22 | 4.29 | 4.29 | 570,900 |
| May 30, 2024 | 4.49 | 4.54 | 4.35 | 4.35 | 4.35 | 416,000 |
| May 29, 2024 | 4.53 | 4.58 | 4.45 | 4.47 | 4.47 | 389,200 |
| May 28, 2024 | 4.51 | 4.70 | 4.47 | 4.63 | 4.63 | 651,000 |
| May 24, 2024 | 4.56 | 4.62 | 4.46 | 4.46 | 4.46 | 315,400 |
| May 23, 2024 | 4.74 | 4.74 | 4.47 | 4.51 | 4.51 | 517,800 |
| May 22, 2024 | 4.67 | 4.78 | 4.62 | 4.69 | 4.69 | 475,600 |
| May 21, 2024 | 4.85 | 4.85 | 4.62 | 4.70 | 4.70 | 555,500 |
| May 20, 2024 | 4.97 | 5.01 | 4.86 | 4.89 | 4.89 | 568,600 |
| May 17, 2024 | 5.15 | 5.15 | 4.97 | 4.97 | 4.97 | 535,400 |
| May 16, 2024 | 5.19 | 5.25 | 5.11 | 5.13 | 5.13 | 443,100 |
| May 15, 2024 | 5.14 | 5.21 | 5.06 | 5.21 | 5.21 | 502,600 |
| May 14, 2024 | 5.10 | 5.20 | 4.97 | 5.05 | 5.05 | 601,000 |
| May 13, 2024 | 5.04 | 5.10 | 4.93 | 5.00 | 5.00 | 792,800 |
| May 10, 2024 | 4.90 | 5.00 | 4.78 | 4.99 | 4.99 | 690,300 |
| May 9, 2024 | 4.96 | 5.01 | 4.87 | 4.89 | 4.89 | 789,500 |
| May 8, 2024 | 5.05 | 5.16 | 4.83 | 4.95 | 4.95 | 853,800 |
| May 7, 2024 | 5.38 | 5.44 | 5.30 | 5.37 | 5.37 | 563,500 |
| May 6, 2024 | 5.16 | 5.40 | 5.13 | 5.38 | 5.38 | 716,700 |
| May 3, 2024 | 5.37 | 5.48 | 5.05 | 5.08 | 5.08 | 666,600 |
| May 2, 2024 | 5.28 | 5.29 | 5.14 | 5.24 | 5.24 | 561,000 |
| May 1, 2024 | 5.47 | 5.54 | 5.21 | 5.21 | 5.21 | 437,900 |
| Apr 30, 2024 | 5.39 | 5.52 | 5.33 | 5.43 | 5.43 | 722,100 |
| Apr 29, 2024 | 5.55 | 5.62 | 5.42 | 5.43 | 5.43 | 396,100 |
| Apr 26, 2024 | 5.49 | 5.59 | 5.45 | 5.46 | 5.46 | 318,400 |
| Apr 25, 2024 | 5.44 | 5.56 | 5.29 | 5.46 | 5.46 | 477,000 |
| Apr 24, 2024 | 5.48 | 5.58 | 5.39 | 5.54 | 5.54 | 624,000 |
| Apr 23, 2024 | 5.57 | 5.69 | 5.48 | 5.48 | 5.48 | 391,000 |
| Apr 22, 2024 | 5.58 | 5.63 | 5.38 | 5.54 | 5.54 | 853,700 |
| Apr 19, 2024 | 5.44 | 5.53 | 5.36 | 5.48 | 5.48 | 557,500 |
| Apr 18, 2024 | 5.50 | 5.65 | 5.41 | 5.49 | 5.49 | 546,600 |
| Apr 17, 2024 | 5.50 | 5.67 | 5.39 | 5.53 | 5.53 | 717,300 |
| Apr 16, 2024 | 5.45 | 5.48 | 5.30 | 5.38 | 5.38 | 715,100 |
| Apr 15, 2024 | 5.66 | 5.76 | 5.47 | 5.48 | 5.48 | 615,200 |
| Apr 12, 2024 | 5.61 | 5.66 | 5.50 | 5.61 | 5.61 | 619,100 |
| Apr 11, 2024 | 5.65 | 5.70 | 5.56 | 5.63 | 5.63 | 452,500 |
| Apr 10, 2024 | 5.46 | 5.64 | 5.42 | 5.62 | 5.62 | 445,700 |
| Apr 9, 2024 | 5.65 | 5.78 | 5.55 | 5.65 | 5.65 | 384,800 |
| Apr 8, 2024 | 5.58 | 5.74 | 5.54 | 5.63 | 5.63 | 436,400 |
| Apr 5, 2024 | 5.39 | 5.51 | 5.31 | 5.49 | 5.49 | 416,300 |
| Apr 4, 2024 | 5.59 | 5.67 | 5.36 | 5.40 | 5.40 | 548,500 |
| Apr 3, 2024 | 5.50 | 5.72 | 5.44 | 5.49 | 5.49 | 712,700 |
| Apr 2, 2024 | 5.30 | 5.55 | 5.16 | 5.50 | 5.50 | 578,900 |
| Apr 1, 2024 | 5.09 | 5.45 | 5.05 | 5.43 | 5.43 | 822,100 |
| Mar 28, 2024 | 5.05 | 5.21 | 4.88 | 4.91 | 4.91 | 822,800 |
| Mar 27, 2024 | 5.03 | 5.15 | 5.00 | 5.04 | 5.04 | 690,800 |
| Mar 26, 2024 | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | 448,000 |
| Mar 25, 2024 | 5.01 | 5.11 | 4.95 | 4.96 | 4.96 | 365,900 |
| Mar 22, 2024 | 5.12 | 5.14 | 4.84 | 4.95 | 4.95 | 584,700 |
| Mar 21, 2024 | 5.10 | 5.18 | 5.01 | 5.12 | 5.12 | 723,200 |
| Mar 20, 2024 | 4.88 | 5.08 | 4.85 | 5.08 | 5.08 | 572,400 |
| Mar 19, 2024 | 4.80 | 4.97 | 4.79 | 4.90 | 4.90 | 423,100 |
| Mar 18, 2024 | 4.88 | 4.93 | 4.76 | 4.85 | 4.85 | 559,300 |
| Mar 15, 2024 | 4.83 | 4.93 | 4.81 | 4.86 | 4.86 | 887,700 |
| Mar 14, 2024 | 4.98 | 5.00 | 4.75 | 4.86 | 4.86 | 622,300 |
| Mar 13, 2024 | 5.09 | 5.21 | 4.99 | 5.01 | 5.01 | 617,900 |
| Mar 12, 2024 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | 252,100 |
| Mar 11, 2024 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | 279,900 |
| Mar 8, 2024 | 5.39 | 5.50 | 5.27 | 5.35 | 5.35 | 406,100 |
| Mar 7, 2024 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | 352,700 |
| Mar 6, 2024 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | 517,200 |
| Mar 5, 2024 | 5.16 | 5.33 | 5.13 | 5.15 | 5.15 | 643,100 |
| Mar 4, 2024 | 5.10 | 5.49 | 5.10 | 5.29 | 5.29 | 841,600 |
| Mar 1, 2024 | 5.19 | 5.24 | 5.00 | 5.05 | 5.05 | 655,400 |
| Feb 29, 2024 | 5.39 | 5.54 | 5.16 | 5.19 | 5.19 | 913,400 |
| Feb 28, 2024 | 5.51 | 5.60 | 5.28 | 5.28 | 5.28 | 1,141,800 |
| Feb 27, 2024 | 5.59 | 5.90 | 5.57 | 5.63 | 5.63 | 916,300 |
| Feb 26, 2024 | 5.21 | 5.67 | 5.17 | 5.55 | 5.55 | 956,900 |
| Feb 23, 2024 | 5.11 | 5.38 | 4.97 | 5.25 | 5.25 | 1,201,600 |
| Feb 22, 2024 | 5.29 | 5.30 | 4.89 | 4.99 | 4.99 | 2,255,200 |
| Feb 21, 2024 | 7.71 | 7.71 | 5.00 | 5.17 | 5.17 | 3,642,200 |
| Feb 20, 2024 | 7.89 | 8.02 | 7.57 | 7.80 | 7.80 | 1,022,500 |
| Feb 16, 2024 | 7.92 | 8.12 | 7.76 | 7.97 | 7.97 | 854,800 |
| Feb 15, 2024 | 7.65 | 8.10 | 7.65 | 8.05 | 8.05 | 904,900 |
| Feb 14, 2024 | 7.21 | 7.63 | 7.15 | 7.59 | 7.59 | 730,300 |
| Feb 13, 2024 | 6.74 | 7.00 | 6.72 | 6.99 | 6.99 | 816,100 |
| Feb 12, 2024 | 7.08 | 7.24 | 7.03 | 7.16 | 7.16 | 594,700 |
| Feb 9, 2024 | 7.03 | 7.13 | 6.96 | 7.08 | 7.08 | 419,000 |
| Feb 8, 2024 | 6.62 | 7.05 | 6.59 | 6.92 | 6.92 | 567,700 |
| Feb 7, 2024 | 6.63 | 6.71 | 6.47 | 6.63 | 6.63 | 465,600 |
| Feb 6, 2024 | 6.52 | 6.71 | 6.43 | 6.67 | 6.67 | 523,000 |
| Feb 5, 2024 | 6.59 | 6.67 | 6.41 | 6.50 | 6.50 | 524,800 |
| Feb 2, 2024 | 6.86 | 6.87 | 6.67 | 6.68 | 6.68 | 472,500 |
| Feb 1, 2024 | 6.73 | 6.99 | 6.69 | 6.97 | 6.97 | 495,500 |
| Jan 31, 2024 | 7.10 | 7.22 | 6.74 | 6.74 | 6.74 | 689,600 |
| Jan 30, 2024 | 7.40 | 7.49 | 7.14 | 7.14 | 7.14 | 658,100 |
| Jan 29, 2024 | 7.19 | 7.42 | 7.11 | 7.41 | 7.41 | 450,900 |
| Jan 26, 2024 | 7.53 | 7.57 | 7.15 | 7.22 | 7.22 | 436,600 |
| Jan 25, 2024 | 7.65 | 7.68 | 7.29 | 7.45 | 7.45 | 561,900 |
| Jan 24, 2024 | 7.66 | 7.74 | 7.39 | 7.46 | 7.46 | 630,900 |
| Jan 23, 2024 | 7.53 | 7.77 | 7.27 | 7.49 | 7.49 | 1,065,000 |
| Jan 22, 2024 | 6.84 | 7.38 | 6.84 | 7.38 | 7.38 | 983,700 |
| Jan 19, 2024 | 6.52 | 6.72 | 6.40 | 6.71 | 6.71 | 660,500 |
| Jan 18, 2024 | 6.30 | 6.45 | 6.22 | 6.42 | 6.42 | 474,600 |
| Jan 17, 2024 | 6.16 | 6.29 | 6.10 | 6.26 | 6.26 | 879,900 |
| Jan 16, 2024 | 6.29 | 6.41 | 6.12 | 6.33 | 6.33 | 704,900 |
| Jan 12, 2024 | 6.29 | 6.58 | 6.29 | 6.41 | 6.41 | 1,013,900 |
| Jan 11, 2024 | 6.21 | 6.26 | 5.96 | 6.21 | 6.21 | 594,400 |
| Jan 10, 2024 | 6.24 | 6.28 | 6.09 | 6.24 | 6.24 | 582,600 |
| Jan 9, 2024 | 6.40 | 6.53 | 6.16 | 6.26 | 6.26 | 893,200 |
| Jan 8, 2024 | 6.75 | 7.04 | 6.53 | 6.53 | 6.53 | 1,551,800 |
| Jan 5, 2024 | 5.76 | 6.69 | 5.76 | 6.65 | 6.65 | 1,818,200 |
| Jan 4, 2024 | 5.73 | 5.83 | 5.69 | 5.83 | 5.83 | 487,100 |
| Jan 3, 2024 | 5.49 | 5.86 | 5.41 | 5.69 | 5.69 | 579,500 |
| Jan 2, 2024 | 5.57 | 5.74 | 5.47 | 5.70 | 5.70 | 461,800 |
| Dec 29, 2023 | 5.80 | 5.89 | 5.62 | 5.62 | 5.62 | 435,800 |
| Dec 28, 2023 | 5.79 | 5.87 | 5.78 | 5.80 | 5.80 | 369,200 |
| Dec 27, 2023 | 5.78 | 5.99 | 5.77 | 5.88 | 5.88 | 412,700 |
| Dec 26, 2023 | 5.55 | 5.81 | 5.53 | 5.77 | 5.77 | 426,600 |
| Dec 22, 2023 | 5.65 | 5.73 | 5.50 | 5.55 | 5.55 | 407,300 |
| Dec 21, 2023 | 5.32 | 5.64 | 5.27 | 5.63 | 5.63 | 761,000 |
| Dec 20, 2023 | 5.44 | 5.57 | 5.21 | 5.22 | 5.22 | 509,100 |
| Dec 19, 2023 | 5.35 | 5.51 | 5.28 | 5.43 | 5.43 | 569,900 |
| Dec 18, 2023 | 5.17 | 5.29 | 5.00 | 5.27 | 5.27 | 560,600 |
| Dec 15, 2023 | 5.74 | 5.74 | 5.21 | 5.23 | 5.23 | 833,400 |
| Dec 14, 2023 | 5.34 | 5.82 | 5.34 | 5.60 | 5.60 | 779,600 |
Related Tickers
CTLP Cantaloupe, Inc.
9.25
-0.54%
XRX Xerox Holdings Corporation
8.78
+1.15%
TTEC TTEC Holdings, Inc.
5.20
-1.52%
CLVT Clarivate Plc
5.11
-3.40%
TASK TaskUs, Inc.
18.46
+15.59%
INGM Ingram Micro Holding Corporation
21.10
-2.31%
GDS GDS Holdings Limited
20.90
+1.65%
DTST Data Storage Corporation
4.6900
+3.76%
WIT Wipro Limited
3.6700
+0.82%
CNXC Concentrix Corporation
44.13
+0.96%