5.08
-0.04
(-0.78%)
At close: 4:00:01 PM EST
5.08
0.00
(0.00%)
After hours: 4:38:51 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | 181,060 |
| Feb 28, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 80,900 |
| Feb 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 74,800 |
| Feb 26, 2025 | 5.08 | 5.20 | 5.05 | 5.17 | 5.17 | 138,600 |
| Feb 25, 2025 | 5.04 | 5.09 | 5.00 | 5.05 | 5.05 | 125,100 |
| Feb 24, 2025 | 5.06 | 5.10 | 4.99 | 5.03 | 5.03 | 171,700 |
| Feb 21, 2025 | 5.30 | 5.30 | 5.03 | 5.04 | 5.04 | 567,500 |
| Feb 20, 2025 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | 327,600 |
| Feb 19, 2025 | 5.30 | 5.32 | 5.28 | 5.31 | 5.31 | 216,000 |
| Feb 18, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | 207,200 |
| Feb 14, 2025 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | 110,900 |
| Feb 13, 2025 | 5.39 | 5.40 | 5.30 | 5.31 | 5.31 | 121,400 |
| Feb 12, 2025 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | 115,100 |
| Feb 11, 2025 | 5.25 | 5.37 | 5.25 | 5.36 | 5.36 | 141,500 |
| Feb 10, 2025 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | 72,500 |
| Feb 7, 2025 | 5.31 | 5.35 | 5.27 | 5.30 | 5.30 | 228,500 |
| Feb 6, 2025 | 5.35 | 5.36 | 5.30 | 5.31 | 5.31 | 168,800 |
| Feb 5, 2025 | 5.33 | 5.35 | 5.28 | 5.31 | 5.31 | 171,500 |
| Feb 4, 2025 | 5.33 | 5.36 | 5.21 | 5.32 | 5.32 | 713,400 |
| Feb 3, 2025 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | 208,900 |
| Jan 31, 2025 | 5.05 | 5.08 | 5.02 | 5.02 | 5.02 | 84,100 |
| Jan 30, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 60,200 |
| Jan 29, 2025 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 121,000 |
| Jan 28, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | 107,500 |
| Jan 27, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 121,400 |
| Jan 24, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 97,200 |
| Jan 23, 2025 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | 113,200 |
| Jan 22, 2025 | 4.99 | 5.04 | 4.96 | 5.01 | 5.01 | 191,200 |
| Jan 21, 2025 | 5.01 | 5.02 | 4.95 | 5.00 | 5.00 | 262,400 |
| Jan 17, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | 80,100 |
| Jan 16, 2025 | 5.01 | 5.08 | 5.00 | 5.01 | 5.01 | 143,100 |
| Jan 15, 2025 | 5.04 | 5.16 | 5.00 | 5.02 | 5.02 | 179,400 |
| Jan 14, 2025 | 5.02 | 5.07 | 4.99 | 5.04 | 5.04 | 184,100 |
| Jan 13, 2025 | 5.01 | 5.09 | 4.96 | 4.98 | 4.98 | 202,900 |
| Jan 10, 2025 | 4.95 | 5.09 | 4.92 | 5.01 | 5.01 | 342,100 |
| Jan 8, 2025 | 4.89 | 5.02 | 4.80 | 5.00 | 5.00 | 1,151,000 |
| Jan 7, 2025 | 4.89 | 4.99 | 4.86 | 4.89 | 4.89 | 282,200 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.83 | 4.87 | 4.87 | 264,800 |
| Jan 3, 2025 | 4.85 | 5.00 | 4.71 | 4.87 | 4.87 | 640,700 |
| Jan 2, 2025 | 4.90 | 4.91 | 4.75 | 4.87 | 4.87 | 557,300 |
| Dec 31, 2024 | 4.85 | 4.94 | 4.80 | 4.90 | 4.90 | 1,347,600 |
| Dec 30, 2024 | 4.80 | 5.10 | 4.80 | 4.85 | 4.85 | 1,171,600 |
| Dec 27, 2024 | 3.83 | 4.09 | 3.75 | 3.81 | 3.81 | 40,000 |
| Dec 26, 2024 | 3.44 | 4.05 | 3.39 | 3.90 | 3.90 | 52,100 |
| Dec 24, 2024 | 3.50 | 3.53 | 3.31 | 3.41 | 3.41 | 25,200 |
| Dec 23, 2024 | 3.34 | 3.61 | 3.27 | 3.53 | 3.53 | 70,000 |
| Dec 20, 2024 | 3.48 | 3.70 | 3.34 | 3.34 | 3.34 | 85,300 |
| Dec 19, 2024 | 3.50 | 3.85 | 3.37 | 3.56 | 3.56 | 71,700 |
| Dec 18, 2024 | 3.87 | 3.98 | 3.46 | 3.46 | 3.46 | 48,600 |
| Dec 17, 2024 | 3.98 | 4.07 | 3.70 | 3.79 | 3.79 | 81,200 |
| Dec 16, 2024 | 4.27 | 4.27 | 3.94 | 4.00 | 4.00 | 69,500 |
| Dec 13, 2024 | 4.44 | 4.49 | 3.75 | 4.25 | 4.25 | 87,800 |
| Dec 12, 2024 | 4.66 | 4.79 | 4.44 | 4.58 | 4.58 | 56,900 |
| Dec 11, 2024 | 4.19 | 4.68 | 4.08 | 4.65 | 4.65 | 83,700 |
| Dec 10, 2024 | 4.36 | 4.36 | 3.70 | 4.14 | 4.14 | 135,900 |
| Dec 9, 2024 | 4.23 | 4.40 | 4.21 | 4.33 | 4.33 | 73,500 |
| Dec 6, 2024 | 4.17 | 4.37 | 4.06 | 4.25 | 4.25 | 50,700 |
| Dec 5, 2024 | 4.13 | 4.18 | 3.95 | 4.17 | 4.17 | 39,800 |
| Dec 4, 2024 | 3.84 | 4.13 | 3.77 | 4.10 | 4.10 | 54,800 |
| Dec 3, 2024 | 3.81 | 3.97 | 3.79 | 3.87 | 3.87 | 50,600 |
| Dec 2, 2024 | 3.95 | 4.13 | 3.62 | 3.81 | 3.81 | 113,000 |
| Nov 29, 2024 | 3.77 | 4.18 | 3.77 | 3.90 | 3.90 | 57,200 |
| Nov 27, 2024 | 3.45 | 3.76 | 3.45 | 3.73 | 3.73 | 106,900 |
| Nov 26, 2024 | 3.34 | 3.40 | 3.18 | 3.30 | 3.30 | 65,700 |
| Nov 25, 2024 | 3.00 | 3.56 | 3.00 | 3.36 | 3.36 | 195,300 |
| Nov 22, 2024 | 2.93 | 3.11 | 2.93 | 2.99 | 2.99 | 63,900 |
| Nov 21, 2024 | 2.73 | 2.94 | 2.66 | 2.91 | 2.91 | 44,900 |
| Nov 20, 2024 | 2.84 | 2.93 | 2.68 | 2.72 | 2.72 | 81,600 |
| Nov 19, 2024 | 2.84 | 2.93 | 2.84 | 2.89 | 2.89 | 29,200 |
| Nov 18, 2024 | 3.15 | 3.15 | 2.85 | 2.90 | 2.90 | 50,500 |
| Nov 15, 2024 | 3.24 | 3.25 | 3.15 | 3.19 | 3.19 | 39,600 |
| Nov 14, 2024 | 3.17 | 3.40 | 3.09 | 3.23 | 3.23 | 50,600 |
| Nov 13, 2024 | 3.31 | 3.46 | 3.16 | 3.16 | 3.16 | 47,600 |
| Nov 12, 2024 | 3.21 | 3.25 | 3.12 | 3.25 | 3.25 | 69,800 |
| Nov 11, 2024 | 2.70 | 3.29 | 2.70 | 3.25 | 3.25 | 120,200 |
| Nov 8, 2024 | 2.95 | 2.95 | 2.61 | 2.77 | 2.77 | 134,700 |
| Nov 7, 2024 | 3.05 | 3.09 | 2.87 | 2.88 | 2.88 | 83,200 |
| Nov 6, 2024 | 3.10 | 3.13 | 2.94 | 3.05 | 3.05 | 127,700 |
| Nov 5, 2024 | 2.57 | 3.20 | 2.53 | 2.96 | 2.96 | 195,000 |
| Nov 4, 2024 | 2.54 | 2.61 | 2.53 | 2.57 | 2.57 | 21,600 |
| Nov 1, 2024 | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | 14,100 |
| Oct 31, 2024 | 2.61 | 2.66 | 2.44 | 2.54 | 2.54 | 33,400 |
| Oct 30, 2024 | 2.67 | 2.72 | 2.55 | 2.60 | 2.60 | 53,700 |
| Oct 29, 2024 | 2.66 | 2.72 | 2.61 | 2.65 | 2.65 | 35,900 |
| Oct 28, 2024 | 2.45 | 2.71 | 2.43 | 2.71 | 2.71 | 36,600 |
| Oct 25, 2024 | 2.44 | 2.49 | 2.37 | 2.39 | 2.39 | 36,900 |
| Oct 24, 2024 | 2.40 | 2.45 | 2.34 | 2.45 | 2.45 | 35,900 |
| Oct 23, 2024 | 2.38 | 2.44 | 2.34 | 2.40 | 2.40 | 74,000 |
| Oct 22, 2024 | 2.37 | 2.42 | 2.32 | 2.39 | 2.39 | 38,900 |
| Oct 21, 2024 | 2.49 | 2.52 | 2.34 | 2.36 | 2.36 | 52,300 |
| Oct 18, 2024 | 2.47 | 2.52 | 2.39 | 2.49 | 2.49 | 36,700 |
| Oct 17, 2024 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | 34,300 |
| Oct 16, 2024 | 2.51 | 2.67 | 2.51 | 2.53 | 2.53 | 42,300 |
| Oct 15, 2024 | 2.53 | 2.60 | 2.46 | 2.50 | 2.50 | 66,000 |
| Oct 14, 2024 | 2.61 | 2.66 | 2.54 | 2.55 | 2.55 | 39,700 |
| Oct 11, 2024 | 2.48 | 2.65 | 2.48 | 2.58 | 2.58 | 45,500 |
| Oct 10, 2024 | 2.56 | 2.64 | 2.47 | 2.47 | 2.47 | 69,500 |
| Oct 9, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 2.60 | 41,700 |
| Oct 8, 2024 | 2.93 | 2.93 | 2.53 | 2.54 | 2.54 | 76,700 |
| Oct 7, 2024 | 2.80 | 3.05 | 2.80 | 2.91 | 2.91 | 55,200 |
| Oct 4, 2024 | 2.67 | 2.88 | 2.62 | 2.83 | 2.83 | 73,800 |
| Oct 3, 2024 | 2.70 | 2.75 | 2.59 | 2.59 | 2.59 | 48,800 |
| Oct 2, 2024 | 2.70 | 2.74 | 2.63 | 2.69 | 2.69 | 45,700 |
| Oct 1, 2024 | 2.78 | 2.84 | 2.61 | 2.70 | 2.70 | 58,300 |
| Sep 30, 2024 | 2.90 | 2.92 | 2.69 | 2.81 | 2.81 | 67,900 |
| Sep 27, 2024 | 3.05 | 3.14 | 2.86 | 2.87 | 2.87 | 104,400 |
| Sep 26, 2024 | 3.11 | 3.19 | 3.01 | 3.02 | 3.02 | 87,400 |
| Sep 25, 2024 | 3.47 | 3.48 | 3.00 | 3.07 | 3.07 | 150,400 |
| Sep 24, 2024 | 3.64 | 3.68 | 3.40 | 3.45 | 3.45 | 75,900 |
| Sep 23, 2024 | 3.96 | 3.96 | 3.50 | 3.64 | 3.64 | 100,600 |
| Sep 20, 2024 | 4.16 | 4.28 | 3.84 | 3.90 | 3.90 | 261,900 |
| Sep 19, 2024 | 4.35 | 4.38 | 3.96 | 4.21 | 4.21 | 94,800 |
| Sep 18, 2024 | 4.06 | 4.30 | 3.92 | 4.19 | 4.19 | 85,900 |
| Sep 17, 2024 | 3.76 | 4.15 | 3.65 | 4.08 | 4.08 | 81,700 |
| Sep 16, 2024 | 3.78 | 3.98 | 3.66 | 3.76 | 3.76 | 55,400 |
| Sep 13, 2024 | 3.84 | 3.96 | 3.71 | 3.84 | 3.84 | 25,900 |
| Sep 12, 2024 | 3.68 | 3.86 | 3.62 | 3.79 | 3.79 | 45,000 |
| Sep 11, 2024 | 3.61 | 3.75 | 3.49 | 3.68 | 3.68 | 23,600 |
| Sep 10, 2024 | 3.36 | 3.65 | 3.26 | 3.65 | 3.65 | 22,800 |
| Sep 9, 2024 | 3.27 | 3.43 | 3.15 | 3.39 | 3.39 | 37,100 |
| Sep 6, 2024 | 3.30 | 3.44 | 3.25 | 3.34 | 3.34 | 33,800 |
| Sep 5, 2024 | 3.28 | 3.39 | 3.28 | 3.31 | 3.31 | 10,700 |
| Sep 4, 2024 | 3.14 | 3.59 | 3.14 | 3.29 | 3.29 | 45,100 |
| Sep 3, 2024 | 3.33 | 3.40 | 3.25 | 3.25 | 3.25 | 33,200 |
| Aug 30, 2024 | 3.53 | 3.60 | 3.27 | 3.35 | 3.35 | 57,400 |
| Aug 29, 2024 | 3.28 | 3.74 | 3.26 | 3.48 | 3.48 | 115,400 |
| Aug 28, 2024 | 3.46 | 3.52 | 3.11 | 3.25 | 3.25 | 94,300 |
| Aug 27, 2024 | 3.75 | 3.75 | 3.47 | 3.54 | 3.54 | 85,600 |
| Aug 26, 2024 | 3.34 | 3.64 | 3.15 | 3.62 | 3.62 | 142,400 |
| Aug 23, 2024 | 3.11 | 3.45 | 3.01 | 3.38 | 3.38 | 53,300 |
| Aug 22, 2024 | 3.19 | 3.23 | 3.00 | 3.05 | 3.05 | 35,600 |
| Aug 21, 2024 | 2.84 | 3.21 | 2.84 | 3.18 | 3.18 | 101,500 |
| Aug 20, 2024 | 2.96 | 3.16 | 2.77 | 2.88 | 2.88 | 79,800 |
| Aug 19, 2024 | 2.39 | 3.02 | 2.39 | 3.01 | 3.01 | 98,000 |
| Aug 16, 2024 | 2.47 | 2.67 | 2.38 | 2.39 | 2.39 | 62,100 |
| Aug 15, 2024 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | 85,900 |
| Aug 14, 2024 | 2.51 | 2.51 | 2.23 | 2.28 | 2.28 | 71,900 |
| Aug 13, 2024 | 2.18 | 2.68 | 2.07 | 2.55 | 2.55 | 244,700 |
| Aug 12, 2024 | 2.33 | 2.39 | 2.07 | 2.09 | 2.09 | 169,600 |
| Aug 9, 2024 | 3.66 | 3.74 | 2.23 | 2.39 | 2.39 | 514,600 |
| Aug 8, 2024 | 3.66 | 4.41 | 3.49 | 3.96 | 3.96 | 358,900 |
| Aug 7, 2024 | 3.60 | 3.90 | 3.41 | 3.62 | 3.62 | 97,500 |
| Aug 6, 2024 | 3.65 | 3.90 | 3.52 | 3.55 | 3.55 | 75,100 |
| Aug 5, 2024 | 3.90 | 3.90 | 3.61 | 3.68 | 3.68 | 67,700 |
| Aug 2, 2024 | 3.95 | 3.99 | 3.89 | 3.94 | 3.94 | 30,400 |
| Aug 1, 2024 | 4.12 | 4.26 | 3.87 | 4.04 | 4.04 | 35,100 |
| Jul 31, 2024 | 4.05 | 4.21 | 3.98 | 4.14 | 4.14 | 23,200 |
| Jul 30, 2024 | 4.16 | 4.16 | 3.91 | 4.04 | 4.04 | 25,100 |
| Jul 29, 2024 | 3.98 | 4.34 | 3.88 | 4.14 | 4.14 | 74,000 |
| Jul 26, 2024 | 4.04 | 4.10 | 3.86 | 4.02 | 4.02 | 56,000 |
| Jul 25, 2024 | 4.06 | 4.21 | 3.95 | 3.96 | 3.96 | 42,400 |
| Jul 24, 2024 | 4.31 | 4.34 | 4.05 | 4.07 | 4.07 | 61,500 |
| Jul 23, 2024 | 4.28 | 4.53 | 4.17 | 4.34 | 4.34 | 67,300 |
| Jul 22, 2024 | 4.19 | 4.41 | 4.13 | 4.30 | 4.30 | 59,200 |
| Jul 19, 2024 | 4.27 | 4.46 | 4.19 | 4.19 | 4.19 | 21,300 |
| Jul 18, 2024 | 4.41 | 4.52 | 4.20 | 4.23 | 4.23 | 130,700 |
| Jul 17, 2024 | 4.49 | 4.56 | 4.24 | 4.44 | 4.44 | 32,100 |
| Jul 16, 2024 | 4.59 | 4.64 | 4.47 | 4.55 | 4.55 | 56,500 |
| Jul 15, 2024 | 4.52 | 4.61 | 4.38 | 4.61 | 4.61 | 80,600 |
| Jul 12, 2024 | 4.50 | 4.70 | 4.32 | 4.46 | 4.46 | 36,000 |
| Jul 11, 2024 | 4.46 | 4.61 | 4.38 | 4.49 | 4.49 | 30,900 |
| Jul 10, 2024 | 4.19 | 4.43 | 4.19 | 4.38 | 4.38 | 17,600 |
| Jul 9, 2024 | 4.46 | 4.46 | 4.19 | 4.24 | 4.24 | 35,300 |
| Jul 8, 2024 | 4.51 | 4.79 | 4.33 | 4.47 | 4.47 | 77,300 |
| Jul 5, 2024 | 4.41 | 4.66 | 4.36 | 4.51 | 4.51 | 21,600 |
| Jul 3, 2024 | 4.46 | 4.69 | 4.42 | 4.49 | 4.49 | 32,100 |
| Jul 2, 2024 | 4.42 | 4.51 | 4.32 | 4.49 | 4.49 | 17,400 |
| Jul 1, 2024 | 4.81 | 4.81 | 4.32 | 4.46 | 4.46 | 77,000 |
| Jun 28, 2024 | 4.64 | 5.07 | 4.44 | 4.87 | 4.87 | 1,173,900 |
| Jun 27, 2024 | 4.94 | 5.22 | 4.56 | 4.66 | 4.66 | 116,400 |
| Jun 26, 2024 | 4.18 | 5.00 | 4.18 | 4.93 | 4.93 | 122,000 |
| Jun 25, 2024 | 4.41 | 4.51 | 4.20 | 4.27 | 4.27 | 113,300 |
| Jun 24, 2024 | 4.36 | 4.65 | 4.16 | 4.44 | 4.44 | 70,600 |
| Jun 21, 2024 | 4.51 | 4.56 | 4.30 | 4.36 | 4.36 | 122,500 |
| Jun 20, 2024 | 5.36 | 5.50 | 4.51 | 4.51 | 4.51 | 129,500 |
| Jun 18, 2024 | 4.52 | 6.25 | 4.50 | 5.57 | 5.57 | 458,400 |
| Jun 17, 2024 | 4.39 | 4.64 | 4.33 | 4.52 | 4.52 | 76,200 |
| Jun 14, 2024 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | 32,200 |
| Jun 13, 2024 | 4.28 | 4.43 | 4.16 | 4.34 | 4.34 | 33,400 |
| Jun 12, 2024 | 4.35 | 4.71 | 4.19 | 4.23 | 4.23 | 42,900 |
| Jun 11, 2024 | 4.06 | 4.30 | 4.06 | 4.28 | 4.28 | 45,300 |
| Jun 10, 2024 | 4.20 | 4.33 | 4.08 | 4.08 | 4.08 | 33,100 |
| Jun 7, 2024 | 4.15 | 4.28 | 4.01 | 4.12 | 4.12 | 57,800 |
| Jun 6, 2024 | 4.20 | 4.41 | 4.20 | 4.26 | 4.26 | 34,500 |
| Jun 5, 2024 | 4.13 | 4.34 | 4.12 | 4.20 | 4.20 | 39,700 |
| Jun 4, 2024 | 4.38 | 4.53 | 4.07 | 4.07 | 4.07 | 55,200 |
| Jun 3, 2024 | 4.61 | 4.74 | 4.35 | 4.41 | 4.41 | 58,800 |
| May 31, 2024 | 4.88 | 4.88 | 4.48 | 4.60 | 4.60 | 63,400 |
| May 30, 2024 | 4.28 | 4.92 | 4.15 | 4.90 | 4.90 | 207,700 |
| May 29, 2024 | 3.85 | 4.32 | 3.82 | 4.06 | 4.06 | 163,300 |
| May 28, 2024 | 4.60 | 4.60 | 3.82 | 3.85 | 3.85 | 215,800 |
| May 24, 2024 | 4.36 | 4.74 | 4.36 | 4.59 | 4.59 | 126,900 |
| May 23, 2024 | 4.47 | 4.61 | 4.19 | 4.19 | 4.19 | 113,300 |
| May 22, 2024 | 4.85 | 4.85 | 4.42 | 4.46 | 4.46 | 103,100 |
| May 21, 2024 | 4.24 | 4.90 | 4.19 | 4.84 | 4.84 | 116,100 |
| May 20, 2024 | 4.34 | 4.46 | 4.01 | 4.35 | 4.35 | 114,800 |
| May 17, 2024 | 4.61 | 4.79 | 4.16 | 4.16 | 4.16 | 189,300 |
| May 16, 2024 | 4.89 | 4.96 | 4.45 | 4.67 | 4.67 | 649,200 |
| May 15, 2024 | 5.35 | 5.43 | 4.86 | 4.87 | 4.87 | 138,900 |
| May 14, 2024 | 5.67 | 5.88 | 5.27 | 5.30 | 5.30 | 111,300 |
| May 13, 2024 | 5.99 | 6.25 | 5.57 | 5.67 | 5.67 | 82,800 |
| May 10, 2024 | 6.01 | 6.69 | 5.60 | 5.99 | 5.99 | 238,400 |
| May 9, 2024 | 7.01 | 7.01 | 6.20 | 6.51 | 6.51 | 111,000 |
| May 8, 2024 | 7.10 | 7.28 | 6.86 | 6.97 | 6.97 | 45,500 |
| May 7, 2024 | 7.12 | 7.30 | 7.09 | 7.16 | 7.16 | 28,900 |
| May 6, 2024 | 7.44 | 7.61 | 6.87 | 7.05 | 7.05 | 83,700 |
| May 3, 2024 | 7.80 | 7.80 | 7.62 | 7.65 | 7.65 | 17,900 |
| May 2, 2024 | 7.67 | 8.01 | 7.56 | 7.71 | 7.71 | 28,900 |
| May 1, 2024 | 7.71 | 7.92 | 7.44 | 7.66 | 7.66 | 38,200 |
| Apr 30, 2024 | 7.93 | 8.08 | 7.59 | 7.79 | 7.79 | 68,300 |
| Apr 29, 2024 | 7.57 | 8.00 | 7.45 | 7.93 | 7.93 | 88,300 |
| Apr 26, 2024 | 6.96 | 8.19 | 6.80 | 7.50 | 7.50 | 172,000 |
| Apr 25, 2024 | 6.80 | 7.10 | 6.75 | 6.88 | 6.88 | 96,000 |
| Apr 24, 2024 | 6.57 | 6.81 | 6.38 | 6.78 | 6.78 | 25,700 |
| Apr 23, 2024 | 5.96 | 6.56 | 5.85 | 6.43 | 6.43 | 50,800 |
| Apr 22, 2024 | 6.05 | 6.10 | 5.62 | 5.88 | 5.88 | 57,100 |
| Apr 19, 2024 | 5.98 | 6.09 | 5.85 | 5.97 | 5.97 | 38,000 |
| Apr 18, 2024 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | 37,000 |
| Apr 17, 2024 | 6.04 | 6.04 | 5.75 | 5.89 | 5.89 | 31,600 |
| Apr 16, 2024 | 5.91 | 6.09 | 5.88 | 6.00 | 6.00 | 40,500 |
| Apr 15, 2024 | 6.00 | 6.05 | 5.72 | 5.95 | 5.95 | 60,000 |
| Apr 12, 2024 | 5.91 | 6.12 | 5.81 | 6.09 | 6.09 | 45,500 |
| Apr 11, 2024 | 6.28 | 6.28 | 5.88 | 5.88 | 5.88 | 37,600 |
| Apr 10, 2024 | 6.32 | 6.39 | 6.12 | 6.17 | 6.17 | 35,000 |
| Apr 9, 2024 | 6.30 | 6.44 | 6.22 | 6.44 | 6.44 | 31,700 |
| Apr 8, 2024 | 6.42 | 6.49 | 6.24 | 6.26 | 6.26 | 80,700 |
| Apr 5, 2024 | 6.22 | 6.42 | 6.22 | 6.32 | 6.32 | 32,300 |
| Apr 4, 2024 | 6.33 | 6.44 | 6.15 | 6.20 | 6.20 | 70,800 |
| Apr 3, 2024 | 6.29 | 6.43 | 6.12 | 6.36 | 6.36 | 48,100 |
| Apr 2, 2024 | 6.48 | 6.72 | 6.20 | 6.24 | 6.24 | 53,700 |
| Apr 1, 2024 | 6.86 | 7.03 | 6.45 | 6.55 | 6.55 | 87,600 |
| Mar 28, 2024 | 7.09 | 7.09 | 6.78 | 6.82 | 6.82 | 155,900 |
| Mar 27, 2024 | 7.10 | 7.11 | 6.66 | 7.11 | 7.11 | 128,400 |
| Mar 26, 2024 | 7.16 | 7.18 | 6.65 | 7.07 | 7.07 | 194,700 |
| Mar 25, 2024 | 7.17 | 7.37 | 6.80 | 7.24 | 7.24 | 121,800 |
| Mar 22, 2024 | 7.14 | 7.40 | 6.84 | 7.16 | 7.16 | 67,900 |
| Mar 21, 2024 | 6.81 | 7.25 | 6.72 | 7.24 | 7.24 | 113,700 |
| Mar 20, 2024 | 6.50 | 7.03 | 6.40 | 6.85 | 6.85 | 173,600 |
| Mar 19, 2024 | 6.48 | 6.63 | 6.31 | 6.60 | 6.60 | 156,500 |
| Mar 18, 2024 | 6.41 | 6.48 | 6.16 | 6.47 | 6.47 | 85,200 |
| Mar 15, 2024 | 6.23 | 6.41 | 6.21 | 6.32 | 6.32 | 92,500 |
| Mar 14, 2024 | 6.50 | 6.60 | 6.19 | 6.30 | 6.30 | 156,000 |
| Mar 13, 2024 | 6.48 | 7.12 | 6.48 | 6.58 | 6.58 | 59,800 |
| Mar 12, 2024 | 6.95 | 7.03 | 6.21 | 6.36 | 6.36 | 122,400 |
| Mar 11, 2024 | 6.90 | 7.25 | 6.74 | 6.95 | 6.95 | 96,300 |
| Mar 8, 2024 | 7.58 | 7.61 | 6.80 | 6.91 | 6.91 | 82,200 |
| Mar 7, 2024 | 7.76 | 7.89 | 7.44 | 7.60 | 7.60 | 46,700 |
| Mar 6, 2024 | 7.81 | 7.90 | 7.52 | 7.79 | 7.79 | 99,900 |
| Mar 5, 2024 | 7.87 | 8.02 | 7.73 | 7.80 | 7.80 | 84,700 |
| Mar 4, 2024 | 9.00 | 9.00 | 7.70 | 7.74 | 7.74 | 110,800 |
Related Tickers
DESP Despegar.com, Corp.
19.28
+0.31%
TNL Travel + Leisure Co.
55.45
-0.66%
ISPO Inspirato Incorporated
3.6500
-10.10%
RC8.SG Royal Caribbean Group
236.90
+1.39%
IXIGO.BO Le Travenues Technology Limited
132.20
-1.05%
PCE1.DE Booking Holdings Inc.
4,749.00
+0.34%
1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
IXIGO.NS LE TRAVENUES TECHNOLOGY L
132.08
-1.34%
PCE1.F Booking Holdings Inc.
4,796.00
+1.74%
LMN.SW lastminute.com N.V.
14.10
+0.43%