9.19
-0.74
(-7.45%)
At close: January 10 at 4:00:02 PM EST
9.72
+0.53
+(5.77%)
After hours: January 10 at 6:15:28 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 10, 2025 | 9.74 | 9.77 | 9.19 | 9.19 | 9.19 | 313,500 |
| Jan 8, 2025 | 10.20 | 10.20 | 9.86 | 9.93 | 9.93 | 252,500 |
| Jan 7, 2025 | 10.56 | 10.62 | 10.25 | 10.29 | 10.29 | 287,700 |
| Jan 6, 2025 | 10.34 | 10.61 | 10.34 | 10.55 | 10.55 | 365,800 |
| Jan 3, 2025 | 10.45 | 10.53 | 10.14 | 10.34 | 10.34 | 400,800 |
| Jan 2, 2025 | 10.31 | 10.47 | 10.15 | 10.45 | 10.45 | 495,800 |
| Dec 31, 2024 | 10.15 | 10.32 | 10.11 | 10.27 | 10.27 | 312,400 |
| Dec 30, 2024 | 9.98 | 10.17 | 9.90 | 10.07 | 10.07 | 193,800 |
| Dec 27, 2024 | 10.28 | 10.37 | 10.03 | 10.13 | 10.13 | 201,900 |
| Dec 26, 2024 | 10.24 | 10.42 | 10.20 | 10.35 | 10.35 | 205,000 |
| Dec 24, 2024 | 10.21 | 10.35 | 10.15 | 10.29 | 10.29 | 124,500 |
| Dec 23, 2024 | 10.14 | 10.28 | 10.10 | 10.21 | 10.21 | 368,800 |
| Dec 20, 2024 | 9.98 | 10.29 | 9.85 | 10.19 | 10.19 | 616,300 |
| Dec 19, 2024 | 10.34 | 10.46 | 10.15 | 10.20 | 10.20 | 312,700 |
| Dec 18, 2024 | 10.62 | 10.77 | 10.15 | 10.18 | 10.18 | 475,400 |
| Dec 17, 2024 | 10.76 | 10.90 | 10.43 | 10.56 | 10.56 | 424,400 |
| Dec 16, 2024 | 10.72 | 11.07 | 10.61 | 10.77 | 10.77 | 522,100 |
| Dec 13, 2024 | 10.46 | 10.87 | 10.46 | 10.72 | 10.72 | 702,800 |
| Dec 12, 2024 | 10.02 | 10.54 | 9.96 | 10.43 | 10.43 | 487,600 |
| Dec 11, 2024 | 9.97 | 10.23 | 9.89 | 10.07 | 10.07 | 576,000 |
| Dec 10, 2024 | 9.80 | 10.08 | 9.76 | 9.91 | 9.91 | 541,100 |
| Dec 9, 2024 | 9.65 | 9.85 | 9.60 | 9.80 | 9.80 | 657,900 |
| Dec 6, 2024 | 9.38 | 9.66 | 9.34 | 9.65 | 9.65 | 454,100 |
| Dec 5, 2024 | 9.65 | 9.68 | 9.36 | 9.36 | 9.36 | 423,500 |
| Dec 4, 2024 | 9.29 | 9.67 | 9.27 | 9.65 | 9.65 | 583,700 |
| Dec 3, 2024 | 9.24 | 9.28 | 9.07 | 9.27 | 9.27 | 416,600 |
| Dec 2, 2024 | 9.13 | 9.40 | 9.00 | 9.30 | 9.30 | 802,300 |
| Nov 29, 2024 | 9.82 | 9.88 | 9.45 | 9.47 | 9.47 | 355,200 |
| Nov 27, 2024 | 9.36 | 9.97 | 9.35 | 9.72 | 9.72 | 780,000 |
| Nov 26, 2024 | 9.28 | 9.42 | 9.11 | 9.22 | 9.22 | 431,500 |
| Nov 25, 2024 | 9.18 | 9.35 | 9.05 | 9.33 | 9.33 | 808,800 |
| Nov 22, 2024 | 8.70 | 8.86 | 8.68 | 8.71 | 8.71 | 319,600 |
| Nov 21, 2024 | 8.70 | 8.82 | 8.51 | 8.70 | 8.70 | 533,000 |
| Nov 20, 2024 | 8.50 | 8.74 | 8.50 | 8.65 | 8.65 | 565,100 |
| Nov 19, 2024 | 8.11 | 8.54 | 8.11 | 8.45 | 8.45 | 336,300 |
| Nov 18, 2024 | 8.13 | 8.24 | 8.06 | 8.24 | 8.24 | 280,300 |
| Nov 15, 2024 | 8.41 | 8.44 | 7.92 | 8.10 | 8.10 | 746,900 |
| Nov 14, 2024 | 8.29 | 8.37 | 8.12 | 8.37 | 8.37 | 325,300 |
| Nov 13, 2024 | 8.29 | 8.47 | 8.26 | 8.28 | 8.28 | 343,100 |
| Nov 12, 2024 | 8.32 | 8.52 | 8.08 | 8.24 | 8.24 | 537,200 |
| Nov 11, 2024 | 8.80 | 8.83 | 8.33 | 8.40 | 8.40 | 998,300 |
| Nov 8, 2024 | 8.85 | 9.05 | 8.63 | 8.67 | 8.67 | 618,700 |
| Nov 7, 2024 | 9.40 | 9.40 | 8.52 | 8.69 | 8.69 | 1,448,200 |
| Nov 6, 2024 | 9.91 | 10.20 | 9.75 | 9.92 | 9.92 | 693,100 |
| Nov 5, 2024 | 9.14 | 9.46 | 9.14 | 9.44 | 9.44 | 274,300 |
| Nov 4, 2024 | 9.16 | 9.40 | 9.16 | 9.20 | 9.20 | 213,400 |
| Nov 1, 2024 | 9.22 | 9.29 | 9.10 | 9.26 | 9.26 | 290,200 |
| Oct 31, 2024 | 9.33 | 9.34 | 9.10 | 9.13 | 9.13 | 318,600 |
| Oct 30, 2024 | 9.40 | 9.54 | 9.31 | 9.32 | 9.32 | 158,200 |
| Oct 29, 2024 | 9.48 | 9.64 | 9.43 | 9.51 | 9.51 | 271,200 |
| Oct 28, 2024 | 9.47 | 9.56 | 9.43 | 9.52 | 9.52 | 295,500 |
| Oct 25, 2024 | 9.36 | 9.49 | 9.35 | 9.37 | 9.37 | 185,000 |
| Oct 24, 2024 | 9.52 | 9.53 | 9.25 | 9.30 | 9.30 | 263,800 |
| Oct 23, 2024 | 9.44 | 9.50 | 9.26 | 9.43 | 9.43 | 589,200 |
| Oct 22, 2024 | 9.43 | 9.69 | 9.40 | 9.50 | 9.50 | 348,800 |
| Oct 21, 2024 | 9.54 | 9.58 | 9.34 | 9.44 | 9.44 | 251,600 |
| Oct 18, 2024 | 9.63 | 9.74 | 9.51 | 9.54 | 9.54 | 251,200 |
| Oct 17, 2024 | 9.30 | 9.63 | 9.20 | 9.59 | 9.59 | 569,100 |
| Oct 16, 2024 | 9.18 | 9.43 | 9.11 | 9.22 | 9.22 | 691,400 |
| Oct 15, 2024 | 8.86 | 9.36 | 8.86 | 9.01 | 9.01 | 1,511,700 |
| Oct 14, 2024 | 8.64 | 8.90 | 8.60 | 8.84 | 8.84 | 423,500 |
| Oct 11, 2024 | 8.56 | 8.71 | 8.53 | 8.68 | 8.68 | 274,400 |
| Oct 10, 2024 | 8.41 | 8.56 | 8.35 | 8.54 | 8.54 | 245,400 |
| Oct 9, 2024 | 8.74 | 8.74 | 8.51 | 8.52 | 8.52 | 213,300 |
| Oct 8, 2024 | 8.75 | 8.76 | 8.66 | 8.73 | 8.73 | 294,600 |
| Oct 7, 2024 | 8.81 | 8.85 | 8.67 | 8.75 | 8.75 | 274,400 |
| Oct 4, 2024 | 9.02 | 9.02 | 8.80 | 8.87 | 8.87 | 178,300 |
| Oct 3, 2024 | 8.79 | 8.84 | 8.53 | 8.69 | 8.69 | 398,700 |
| Oct 2, 2024 | 9.01 | 9.11 | 8.92 | 8.92 | 8.92 | 180,500 |
| Oct 1, 2024 | 9.18 | 9.18 | 8.91 | 9.02 | 9.02 | 306,600 |
| Sep 30, 2024 | 9.12 | 9.30 | 9.12 | 9.24 | 9.24 | 348,700 |
| Sep 27, 2024 | 9.26 | 9.30 | 9.09 | 9.14 | 9.14 | 387,100 |
| Sep 26, 2024 | 9.09 | 9.24 | 9.07 | 9.18 | 9.18 | 415,200 |
| Sep 25, 2024 | 9.05 | 9.24 | 8.95 | 8.96 | 8.96 | 471,900 |
| Sep 24, 2024 | 8.98 | 9.09 | 8.94 | 9.08 | 9.08 | 399,900 |
| Sep 23, 2024 | 9.06 | 9.06 | 8.85 | 8.89 | 8.89 | 281,800 |
| Sep 20, 2024 | 9.03 | 9.16 | 8.78 | 8.97 | 8.97 | 586,800 |
| Sep 19, 2024 | 9.05 | 9.25 | 8.99 | 9.09 | 9.09 | 677,900 |
| Sep 18, 2024 | 8.74 | 9.05 | 8.73 | 8.82 | 8.82 | 483,200 |
| Sep 17, 2024 | 8.96 | 8.96 | 8.73 | 8.83 | 8.83 | 348,700 |
| Sep 16, 2024 | 8.87 | 8.95 | 8.76 | 8.77 | 8.77 | 425,400 |
| Sep 13, 2024 | 8.79 | 8.96 | 8.76 | 8.83 | 8.83 | 845,400 |
| Sep 12, 2024 | 8.68 | 8.80 | 8.57 | 8.57 | 8.57 | 336,500 |
| Sep 11, 2024 | 8.44 | 8.74 | 8.39 | 8.65 | 8.65 | 444,400 |
| Sep 10, 2024 | 8.23 | 8.57 | 8.22 | 8.51 | 8.51 | 631,400 |
| Sep 9, 2024 | 8.06 | 8.49 | 8.05 | 8.27 | 8.27 | 551,200 |
| Sep 6, 2024 | 8.29 | 8.37 | 8.06 | 8.06 | 8.06 | 324,700 |
| Sep 5, 2024 | 8.49 | 8.51 | 8.27 | 8.31 | 8.31 | 271,800 |
| Sep 4, 2024 | 8.70 | 8.75 | 8.47 | 8.47 | 8.47 | 314,900 |
| Sep 3, 2024 | 8.73 | 8.90 | 8.59 | 8.67 | 8.67 | 366,200 |
| Aug 30, 2024 | 8.98 | 9.00 | 8.64 | 8.82 | 8.82 | 1,566,400 |
| Aug 29, 2024 | 8.95 | 9.15 | 8.88 | 8.97 | 8.97 | 604,700 |
| Aug 28, 2024 | 8.84 | 9.05 | 8.80 | 8.90 | 8.90 | 457,000 |
| Aug 27, 2024 | 8.85 | 9.05 | 8.79 | 8.94 | 8.94 | 704,000 |
| Aug 26, 2024 | 8.94 | 8.94 | 8.74 | 8.81 | 8.81 | 464,500 |
| Aug 23, 2024 | 8.63 | 8.76 | 8.55 | 8.71 | 8.71 | 374,600 |
| Aug 22, 2024 | 8.67 | 8.67 | 8.48 | 8.52 | 8.52 | 379,200 |
| Aug 21, 2024 | 8.72 | 8.77 | 8.60 | 8.66 | 8.66 | 398,200 |
| Aug 20, 2024 | 8.77 | 8.88 | 8.59 | 8.69 | 8.69 | 568,400 |
| Aug 19, 2024 | 8.93 | 8.93 | 8.44 | 8.78 | 8.78 | 1,868,100 |
| Aug 16, 2024 | 7.36 | 7.66 | 7.36 | 7.55 | 7.55 | 485,000 |
| Aug 15, 2024 | 7.38 | 7.49 | 7.32 | 7.40 | 7.40 | 306,400 |
| Aug 14, 2024 | 7.28 | 7.33 | 7.12 | 7.16 | 7.16 | 232,800 |
| Aug 13, 2024 | 7.11 | 7.33 | 7.11 | 7.25 | 7.25 | 430,500 |
| Aug 12, 2024 | 7.19 | 7.19 | 7.04 | 7.10 | 7.10 | 333,800 |
| Aug 9, 2024 | 7.30 | 7.34 | 6.97 | 7.16 | 7.16 | 324,600 |
| Aug 8, 2024 | 7.23 | 7.39 | 7.09 | 7.29 | 7.29 | 517,200 |
| Aug 7, 2024 | 7.07 | 7.43 | 7.07 | 7.15 | 7.15 | 797,000 |
| Aug 6, 2024 | 7.30 | 7.54 | 7.01 | 7.01 | 7.01 | 921,400 |
| Aug 5, 2024 | 7.08 | 7.33 | 6.89 | 7.23 | 7.23 | 892,100 |
| Aug 2, 2024 | 7.55 | 7.68 | 7.41 | 7.49 | 7.49 | 565,100 |
| Aug 1, 2024 | 8.06 | 8.19 | 7.70 | 7.91 | 7.91 | 646,400 |
| Jul 31, 2024 | 8.03 | 8.38 | 7.96 | 8.17 | 8.17 | 500,100 |
| Jul 30, 2024 | 7.98 | 8.09 | 7.93 | 7.98 | 7.98 | 1,783,000 |
| Jul 29, 2024 | 8.07 | 8.13 | 7.87 | 7.95 | 7.95 | 310,900 |
| Jul 26, 2024 | 7.89 | 8.02 | 7.72 | 8.01 | 8.01 | 432,300 |
| Jul 25, 2024 | 7.60 | 7.88 | 7.55 | 7.78 | 7.78 | 486,000 |
| Jul 24, 2024 | 7.68 | 7.81 | 7.52 | 7.56 | 7.56 | 301,900 |
| Jul 23, 2024 | 7.82 | 7.97 | 7.67 | 7.75 | 7.75 | 411,300 |
| Jul 22, 2024 | 7.71 | 7.85 | 7.61 | 7.85 | 7.85 | 508,400 |
| Jul 19, 2024 | 7.83 | 7.83 | 7.58 | 7.66 | 7.66 | 418,300 |
| Jul 18, 2024 | 8.27 | 8.40 | 7.84 | 7.86 | 7.86 | 387,700 |
| Jul 17, 2024 | 8.26 | 8.43 | 8.26 | 8.36 | 8.36 | 405,200 |
| Jul 16, 2024 | 8.40 | 8.50 | 8.26 | 8.35 | 8.35 | 563,000 |
| Jul 15, 2024 | 8.29 | 8.38 | 8.18 | 8.28 | 8.28 | 430,300 |
| Jul 12, 2024 | 8.36 | 8.42 | 8.20 | 8.22 | 8.22 | 366,600 |
| Jul 11, 2024 | 8.11 | 8.30 | 8.04 | 8.25 | 8.25 | 789,600 |
| Jul 10, 2024 | 7.87 | 7.88 | 7.65 | 7.87 | 7.87 | 289,300 |
| Jul 9, 2024 | 7.90 | 7.90 | 7.74 | 7.81 | 7.81 | 303,900 |
| Jul 8, 2024 | 7.84 | 7.93 | 7.80 | 7.93 | 7.93 | 297,600 |
| Jul 5, 2024 | 7.85 | 7.89 | 7.75 | 7.80 | 7.80 | 288,600 |
| Jul 3, 2024 | 8.10 | 8.11 | 7.89 | 7.92 | 7.92 | 174,100 |
| Jul 2, 2024 | 7.96 | 8.11 | 7.93 | 8.08 | 8.08 | 345,900 |
| Jul 1, 2024 | 8.23 | 8.23 | 7.91 | 7.96 | 7.96 | 453,600 |
| Jun 28, 2024 | 8.30 | 8.31 | 8.10 | 8.21 | 8.21 | 868,800 |
| Jun 27, 2024 | 8.01 | 8.27 | 7.95 | 8.22 | 8.22 | 644,800 |
| Jun 26, 2024 | 7.78 | 8.20 | 7.67 | 7.98 | 7.98 | 871,700 |
| Jun 25, 2024 | 7.87 | 7.89 | 7.68 | 7.83 | 7.83 | 988,400 |
| Jun 24, 2024 | 7.89 | 8.04 | 7.82 | 7.90 | 7.90 | 772,400 |
| Jun 21, 2024 | 8.08 | 8.20 | 7.87 | 7.92 | 7.92 | 9,547,600 |
| Jun 20, 2024 | 7.61 | 8.03 | 7.61 | 8.02 | 8.02 | 884,200 |
| Jun 18, 2024 | 7.63 | 7.72 | 7.45 | 7.68 | 7.68 | 775,500 |
| Jun 17, 2024 | 7.43 | 7.62 | 7.34 | 7.62 | 7.62 | 691,400 |
| Jun 14, 2024 | 7.52 | 7.60 | 7.38 | 7.56 | 7.56 | 651,400 |
| Jun 13, 2024 | 7.83 | 7.92 | 7.49 | 7.59 | 7.59 | 712,400 |
| Jun 12, 2024 | 8.05 | 8.15 | 7.74 | 7.88 | 7.88 | 672,800 |
| Jun 11, 2024 | 7.99 | 7.99 | 7.61 | 7.81 | 7.81 | 828,500 |
| Jun 10, 2024 | 7.99 | 8.07 | 7.43 | 8.03 | 8.03 | 2,047,500 |
| Jun 7, 2024 | 8.16 | 8.43 | 8.11 | 8.23 | 8.23 | 372,800 |
| Jun 6, 2024 | 8.11 | 8.28 | 8.08 | 8.25 | 8.25 | 292,400 |
| Jun 5, 2024 | 8.21 | 8.37 | 8.10 | 8.19 | 8.19 | 319,200 |
| Jun 4, 2024 | 8.24 | 8.33 | 8.04 | 8.16 | 8.16 | 523,700 |
| Jun 3, 2024 | 8.75 | 8.82 | 8.27 | 8.33 | 8.33 | 566,200 |
| May 31, 2024 | 8.98 | 8.98 | 8.70 | 8.81 | 8.81 | 359,700 |
| May 30, 2024 | 8.74 | 9.01 | 8.74 | 8.94 | 8.94 | 404,400 |
| May 29, 2024 | 8.77 | 9.01 | 8.70 | 8.74 | 8.74 | 518,800 |
| May 28, 2024 | 9.25 | 9.27 | 8.74 | 8.91 | 8.91 | 382,900 |
| May 24, 2024 | 9.31 | 9.39 | 9.13 | 9.16 | 9.16 | 227,200 |
| May 23, 2024 | 9.50 | 9.50 | 9.11 | 9.27 | 9.27 | 567,200 |
| May 22, 2024 | 9.25 | 9.47 | 9.21 | 9.45 | 9.45 | 278,600 |
| May 21, 2024 | 9.28 | 9.38 | 9.17 | 9.28 | 9.28 | 262,300 |
| May 20, 2024 | 9.40 | 9.43 | 9.20 | 9.31 | 9.31 | 282,900 |
| May 17, 2024 | 9.78 | 9.84 | 9.35 | 9.42 | 9.42 | 403,500 |
| May 16, 2024 | 9.98 | 10.11 | 9.70 | 9.78 | 9.78 | 494,800 |
| May 15, 2024 | 10.21 | 10.21 | 9.97 | 10.01 | 10.01 | 201,900 |
| May 14, 2024 | 9.89 | 10.20 | 9.89 | 10.08 | 10.08 | 302,200 |
| May 13, 2024 | 10.08 | 10.20 | 9.75 | 9.77 | 9.77 | 265,600 |
| May 10, 2024 | 10.20 | 10.20 | 9.79 | 9.99 | 9.99 | 352,200 |
| May 9, 2024 | 10.29 | 10.85 | 10.00 | 10.14 | 10.14 | 514,400 |
| May 8, 2024 | 10.93 | 11.08 | 10.75 | 10.86 | 10.86 | 208,500 |
| May 7, 2024 | 11.08 | 11.39 | 11.03 | 11.24 | 11.24 | 243,100 |
| May 6, 2024 | 10.88 | 11.07 | 10.88 | 11.07 | 11.07 | 187,400 |
| May 3, 2024 | 10.89 | 10.90 | 10.59 | 10.77 | 10.77 | 200,800 |
| May 2, 2024 | 10.71 | 10.74 | 10.43 | 10.65 | 10.65 | 228,900 |
| May 1, 2024 | 10.46 | 10.77 | 10.42 | 10.48 | 10.48 | 258,000 |
| Apr 30, 2024 | 10.48 | 10.63 | 10.31 | 10.51 | 10.51 | 493,000 |
| Apr 29, 2024 | 11.24 | 11.24 | 10.56 | 10.73 | 10.73 | 534,500 |
| Apr 26, 2024 | 9.82 | 10.10 | 9.75 | 9.95 | 9.95 | 221,000 |
| Apr 25, 2024 | 9.79 | 9.84 | 9.66 | 9.83 | 9.83 | 213,500 |
| Apr 24, 2024 | 9.54 | 10.05 | 9.51 | 9.98 | 9.98 | 290,100 |
| Apr 23, 2024 | 9.61 | 9.83 | 9.52 | 9.56 | 9.56 | 275,500 |
| Apr 22, 2024 | 9.67 | 9.69 | 9.55 | 9.61 | 9.61 | 291,700 |
| Apr 19, 2024 | 9.47 | 9.71 | 9.47 | 9.62 | 9.62 | 346,100 |
| Apr 18, 2024 | 9.61 | 9.79 | 9.51 | 9.53 | 9.53 | 244,000 |
| Apr 17, 2024 | 9.78 | 9.95 | 9.51 | 9.58 | 9.58 | 249,000 |
| Apr 16, 2024 | 9.99 | 9.99 | 9.68 | 9.73 | 9.73 | 251,200 |
| Apr 15, 2024 | 10.28 | 10.37 | 10.04 | 10.10 | 10.10 | 297,100 |
| Apr 12, 2024 | 10.60 | 10.62 | 10.22 | 10.23 | 10.23 | 258,100 |
| Apr 11, 2024 | 10.76 | 10.77 | 10.60 | 10.72 | 10.72 | 197,800 |
| Apr 10, 2024 | 10.61 | 10.75 | 10.43 | 10.70 | 10.70 | 315,600 |
| Apr 9, 2024 | 10.95 | 11.13 | 10.89 | 10.96 | 10.96 | 209,000 |
| Apr 8, 2024 | 10.87 | 11.03 | 10.82 | 10.87 | 10.87 | 208,700 |
| Apr 5, 2024 | 10.97 | 11.04 | 10.76 | 10.79 | 10.79 | 235,400 |
| Apr 4, 2024 | 11.20 | 11.47 | 10.97 | 10.97 | 10.97 | 328,900 |
| Apr 3, 2024 | 11.23 | 11.30 | 10.80 | 11.08 | 11.08 | 624,000 |
| Apr 2, 2024 | 11.49 | 11.49 | 11.19 | 11.34 | 11.34 | 355,100 |
| Apr 1, 2024 | 12.06 | 12.12 | 11.38 | 11.66 | 11.66 | 531,500 |
| Mar 28, 2024 | 11.52 | 12.13 | 11.44 | 12.06 | 12.06 | 728,000 |
| Mar 27, 2024 | 10.88 | 11.53 | 10.88 | 11.52 | 11.52 | 499,900 |
| Mar 26, 2024 | 11.07 | 11.07 | 10.75 | 10.76 | 10.76 | 314,100 |
| Mar 25, 2024 | 10.93 | 11.04 | 10.77 | 10.97 | 10.97 | 202,200 |
| Mar 22, 2024 | 11.22 | 11.22 | 10.76 | 10.96 | 10.96 | 288,700 |
| Mar 21, 2024 | 11.31 | 11.33 | 11.17 | 11.18 | 11.18 | 306,000 |
| Mar 20, 2024 | 10.95 | 11.27 | 10.71 | 11.23 | 11.23 | 314,200 |
| Mar 19, 2024 | 10.84 | 11.12 | 10.77 | 11.02 | 11.02 | 480,300 |
| Mar 18, 2024 | 10.95 | 11.01 | 10.69 | 10.93 | 10.93 | 443,100 |
| Mar 15, 2024 | 10.86 | 10.97 | 10.74 | 10.90 | 10.90 | 905,200 |
| Mar 14, 2024 | 11.12 | 11.18 | 10.66 | 10.80 | 10.80 | 425,600 |
| Mar 13, 2024 | 11.20 | 11.39 | 11.03 | 11.10 | 11.10 | 467,900 |
| Mar 12, 2024 | 11.18 | 11.40 | 10.98 | 11.22 | 11.22 | 491,300 |
| Mar 11, 2024 | 11.00 | 11.42 | 10.98 | 11.12 | 11.12 | 1,034,200 |
| Mar 8, 2024 | 10.88 | 11.12 | 10.80 | 10.93 | 10.93 | 334,800 |
| Mar 7, 2024 | 10.77 | 10.91 | 10.67 | 10.75 | 10.75 | 315,800 |
| Mar 6, 2024 | 10.80 | 10.98 | 10.59 | 10.67 | 10.67 | 384,100 |
| Mar 5, 2024 | 10.75 | 10.75 | 10.55 | 10.62 | 10.62 | 425,200 |
| Mar 4, 2024 | 11.24 | 11.38 | 10.89 | 10.89 | 10.89 | 516,500 |
| Mar 1, 2024 | 11.02 | 11.28 | 10.71 | 11.28 | 11.28 | 513,500 |
| Feb 29, 2024 | 12.29 | 12.29 | 10.35 | 10.96 | 10.96 | 837,100 |
| Feb 28, 2024 | 11.49 | 11.55 | 11.24 | 11.25 | 11.25 | 334,900 |
| Feb 27, 2024 | 11.72 | 11.85 | 11.57 | 11.66 | 11.66 | 281,100 |
| Feb 26, 2024 | 11.03 | 11.67 | 11.03 | 11.67 | 11.67 | 346,400 |
| Feb 23, 2024 | 10.85 | 11.17 | 10.80 | 11.04 | 11.04 | 221,800 |
| Feb 22, 2024 | 11.04 | 11.13 | 10.77 | 10.84 | 10.84 | 350,300 |
| Feb 21, 2024 | 10.99 | 11.09 | 10.92 | 11.03 | 11.03 | 253,700 |
| Feb 20, 2024 | 10.90 | 11.17 | 10.74 | 11.05 | 11.05 | 699,600 |
| Feb 16, 2024 | 11.20 | 11.25 | 10.89 | 11.10 | 11.10 | 569,500 |
| Feb 15, 2024 | 11.12 | 11.41 | 11.01 | 11.39 | 11.39 | 738,900 |
| Feb 14, 2024 | 10.67 | 11.05 | 10.53 | 10.99 | 10.99 | 417,500 |
| Feb 13, 2024 | 10.56 | 10.69 | 10.28 | 10.38 | 10.38 | 773,600 |
| Feb 12, 2024 | 10.85 | 11.34 | 10.85 | 10.97 | 10.97 | 426,800 |
| Feb 9, 2024 | 10.98 | 11.00 | 10.70 | 10.82 | 10.82 | 546,400 |
| Feb 8, 2024 | 10.40 | 11.02 | 10.28 | 10.85 | 10.85 | 466,100 |
| Feb 7, 2024 | 10.87 | 10.91 | 10.42 | 10.44 | 10.44 | 546,300 |
| Feb 6, 2024 | 10.39 | 10.85 | 10.33 | 10.83 | 10.83 | 686,800 |
| Feb 5, 2024 | 10.50 | 10.70 | 10.32 | 10.38 | 10.38 | 317,900 |
| Feb 2, 2024 | 10.58 | 10.67 | 10.33 | 10.64 | 10.64 | 282,800 |
| Feb 1, 2024 | 10.83 | 11.06 | 10.65 | 10.73 | 10.73 | 245,700 |
| Jan 31, 2024 | 11.07 | 11.14 | 10.64 | 10.68 | 10.68 | 234,300 |
| Jan 30, 2024 | 11.24 | 11.32 | 11.06 | 11.11 | 11.11 | 189,100 |
| Jan 29, 2024 | 11.00 | 11.37 | 10.90 | 11.32 | 11.32 | 199,900 |
| Jan 26, 2024 | 11.55 | 11.63 | 11.05 | 11.05 | 11.05 | 154,700 |
| Jan 25, 2024 | 11.68 | 11.69 | 11.32 | 11.43 | 11.43 | 254,700 |
| Jan 24, 2024 | 11.42 | 11.58 | 11.26 | 11.42 | 11.42 | 331,400 |
| Jan 23, 2024 | 10.92 | 11.35 | 10.73 | 11.20 | 11.20 | 647,900 |
| Jan 22, 2024 | 10.52 | 10.80 | 10.52 | 10.72 | 10.72 | 235,000 |
| Jan 19, 2024 | 10.15 | 10.38 | 9.87 | 10.35 | 10.35 | 269,100 |
| Jan 18, 2024 | 10.18 | 10.26 | 10.00 | 10.08 | 10.08 | 332,200 |
| Jan 17, 2024 | 10.51 | 10.52 | 10.05 | 10.08 | 10.08 | 505,700 |
| Jan 16, 2024 | 11.30 | 11.41 | 10.67 | 10.69 | 10.69 | 369,100 |
| Jan 12, 2024 | 11.33 | 11.70 | 11.19 | 11.44 | 11.44 | 550,800 |
| Jan 11, 2024 | 11.84 | 11.89 | 11.09 | 11.20 | 11.20 | 832,100 |
Related Tickers
ADEA Adeia Inc.
13.09
-3.75%
SVCO Silvaco Group, Inc.
7.50
-4.58%
EGAN eGain Corporation
6.54
-3.96%
PRO PROS Holdings, Inc.
21.91
+0.78%
VMEO Vimeo, Inc.
6.08
-5.30%
EGHT 8x8, Inc.
2.5900
-2.26%
UPLD Upland Software, Inc.
4.2300
-8.24%
BL BlackLine, Inc.
55.66
-2.50%
SMWB Similarweb Ltd.
14.43
-2.96%
CCRD CoreCard Corporation
22.72
-3.77%