At close: 17 January at 4:00:02 pm GMT-5
After hours: 17 January at 7:56:01 pm GMT-5
Currency in USD
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2025 | 5.67 | 6.09 | 5.57 | 5.70 | 5.70 | 123,700 |
| 16 Jan 2025 | 5.22 | 5.66 | 5.13 | 5.51 | 5.51 | 75,600 |
| 15 Jan 2025 | 5.28 | 5.28 | 5.00 | 5.15 | 5.15 | 40,300 |
| 14 Jan 2025 | 5.20 | 5.43 | 5.00 | 5.10 | 5.10 | 38,700 |
| 13 Jan 2025 | 5.40 | 5.42 | 4.91 | 5.12 | 5.12 | 72,400 |
| 10 Jan 2025 | 5.60 | 5.69 | 5.41 | 5.52 | 5.52 | 34,500 |
| 8 Jan 2025 | 6.10 | 6.19 | 5.48 | 5.61 | 5.61 | 69,200 |
| 7 Jan 2025 | 6.49 | 6.66 | 6.11 | 6.13 | 6.13 | 78,100 |
| 6 Jan 2025 | 6.50 | 6.87 | 6.27 | 6.50 | 6.50 | 125,700 |
| 3 Jan 2025 | 6.15 | 6.40 | 5.92 | 6.34 | 6.34 | 65,900 |
| 2 Jan 2025 | 5.96 | 6.42 | 5.83 | 6.07 | 6.07 | 68,000 |
| 31 Dec 2024 | 6.31 | 6.31 | 5.69 | 5.88 | 5.88 | 84,800 |
| 30 Dec 2024 | 6.41 | 6.45 | 5.70 | 6.14 | 6.14 | 131,700 |
| 27 Dec 2024 | 5.65 | 6.56 | 5.50 | 6.47 | 6.47 | 197,800 |
| 26 Dec 2024 | 5.05 | 5.62 | 5.05 | 5.60 | 5.60 | 89,200 |
| 24 Dec 2024 | 4.94 | 5.10 | 4.78 | 5.07 | 5.07 | 60,100 |
| 23 Dec 2024 | 4.65 | 5.30 | 4.65 | 4.89 | 4.89 | 116,200 |
| 20 Dec 2024 | 4.36 | 4.90 | 4.35 | 4.66 | 4.66 | 118,500 |
| 19 Dec 2024 | 4.80 | 4.97 | 4.42 | 4.42 | 4.42 | 99,400 |
| 18 Dec 2024 | 5.08 | 5.33 | 4.75 | 4.78 | 4.78 | 106,600 |
| 17 Dec 2024 | 5.05 | 5.21 | 4.97 | 5.03 | 5.03 | 64,200 |
| 16 Dec 2024 | 5.01 | 5.22 | 4.85 | 5.09 | 5.09 | 110,500 |
| 13 Dec 2024 | 5.37 | 5.37 | 5.02 | 5.09 | 5.09 | 90,300 |
| 12 Dec 2024 | 5.40 | 5.51 | 5.14 | 5.27 | 5.27 | 70,700 |
| 11 Dec 2024 | 5.50 | 5.63 | 5.27 | 5.43 | 5.43 | 63,600 |
| 10 Dec 2024 | 5.76 | 6.00 | 5.43 | 5.49 | 5.49 | 39,200 |
| 9 Dec 2024 | 5.44 | 6.05 | 5.35 | 5.85 | 5.85 | 98,700 |
| 6 Dec 2024 | 5.75 | 5.79 | 5.40 | 5.44 | 5.44 | 96,700 |
| 5 Dec 2024 | 5.89 | 6.06 | 5.68 | 5.73 | 5.73 | 55,900 |
| 4 Dec 2024 | 6.12 | 6.13 | 5.90 | 5.93 | 5.93 | 83,000 |
| 3 Dec 2024 | 6.22 | 6.41 | 5.90 | 6.12 | 6.12 | 122,700 |
| 2 Dec 2024 | 6.26 | 6.63 | 6.06 | 6.26 | 6.26 | 62,900 |
| 29 Nov 2024 | 6.04 | 6.60 | 6.04 | 6.26 | 6.26 | 46,000 |
| 27 Nov 2024 | 5.97 | 6.20 | 5.89 | 6.09 | 6.09 | 59,300 |
| 26 Nov 2024 | 5.90 | 6.15 | 5.60 | 5.97 | 5.97 | 80,800 |
| 25 Nov 2024 | 6.18 | 6.34 | 5.71 | 5.85 | 5.85 | 92,300 |
| 22 Nov 2024 | 5.20 | 6.35 | 5.20 | 6.00 | 6.00 | 124,700 |
| 21 Nov 2024 | 5.20 | 5.41 | 5.04 | 5.19 | 5.19 | 79,200 |
| 20 Nov 2024 | 5.14 | 5.33 | 4.92 | 5.21 | 5.21 | 72,500 |
| 19 Nov 2024 | 5.01 | 5.49 | 4.90 | 5.17 | 5.17 | 103,700 |
| 18 Nov 2024 | 5.59 | 5.70 | 4.68 | 4.91 | 4.91 | 321,200 |
| 15 Nov 2024 | 7.25 | 7.29 | 5.13 | 5.21 | 5.21 | 327,800 |
| 14 Nov 2024 | 7.25 | 8.10 | 6.95 | 7.33 | 7.33 | 245,000 |
| 13 Nov 2024 | 9.24 | 9.54 | 8.58 | 8.90 | 8.90 | 116,700 |
| 12 Nov 2024 | 9.85 | 9.85 | 8.30 | 9.10 | 9.10 | 184,600 |
| 11 Nov 2024 | 8.39 | 10.12 | 8.19 | 9.85 | 9.85 | 206,900 |
| 8 Nov 2024 | 8.71 | 8.87 | 7.91 | 8.27 | 8.27 | 125,500 |
| 7 Nov 2024 | 8.12 | 8.99 | 8.12 | 8.73 | 8.73 | 106,000 |
| 6 Nov 2024 | 8.70 | 9.07 | 8.10 | 8.16 | 8.16 | 102,900 |
| 5 Nov 2024 | 7.90 | 8.65 | 7.90 | 8.62 | 8.62 | 82,500 |
| 4 Nov 2024 | 7.65 | 7.91 | 7.49 | 7.83 | 7.83 | 28,100 |
| 1 Nov 2024 | 7.61 | 7.71 | 7.30 | 7.68 | 7.68 | 33,300 |
| 31 Oct 2024 | 7.69 | 7.80 | 7.32 | 7.49 | 7.49 | 59,900 |
| 30 Oct 2024 | 7.87 | 8.13 | 7.70 | 7.73 | 7.73 | 43,900 |
| 29 Oct 2024 | 8.15 | 8.50 | 7.84 | 7.93 | 7.93 | 49,200 |
| 28 Oct 2024 | 7.86 | 8.66 | 7.86 | 8.15 | 8.15 | 99,800 |
| 25 Oct 2024 | 7.52 | 7.84 | 7.44 | 7.83 | 7.83 | 67,600 |
| 24 Oct 2024 | 7.50 | 8.01 | 7.38 | 7.46 | 7.46 | 107,300 |
| 23 Oct 2024 | 7.88 | 8.24 | 7.19 | 7.42 | 7.42 | 141,100 |
| 22 Oct 2024 | 7.84 | 8.05 | 7.61 | 7.93 | 7.93 | 72,200 |
| 21 Oct 2024 | 8.46 | 8.61 | 7.80 | 7.88 | 7.88 | 85,600 |
| 18 Oct 2024 | 7.89 | 8.50 | 7.83 | 8.49 | 8.49 | 74,500 |
| 17 Oct 2024 | 8.10 | 8.24 | 7.64 | 7.68 | 7.68 | 63,100 |
| 16 Oct 2024 | 8.01 | 8.20 | 7.85 | 8.13 | 8.13 | 59,100 |
| 15 Oct 2024 | 8.28 | 8.74 | 7.66 | 7.89 | 7.89 | 72,200 |
| 14 Oct 2024 | 7.90 | 8.52 | 7.72 | 8.28 | 8.28 | 78,200 |
| 11 Oct 2024 | 7.35 | 7.86 | 7.21 | 7.85 | 7.85 | 48,800 |
| 10 Oct 2024 | 6.90 | 7.42 | 6.82 | 7.34 | 7.34 | 33,700 |
| 9 Oct 2024 | 6.88 | 7.36 | 6.88 | 6.98 | 6.98 | 52,500 |
| 8 Oct 2024 | 7.09 | 7.18 | 6.68 | 6.97 | 6.97 | 44,700 |
| 7 Oct 2024 | 6.43 | 7.18 | 6.43 | 7.12 | 7.12 | 79,300 |
| 4 Oct 2024 | 6.36 | 6.53 | 6.14 | 6.52 | 6.52 | 48,900 |
| 3 Oct 2024 | 6.27 | 6.46 | 6.02 | 6.27 | 6.27 | 46,600 |
| 2 Oct 2024 | 6.10 | 6.36 | 6.04 | 6.36 | 6.36 | 32,700 |
| 1 Oct 2024 | 6.25 | 6.32 | 5.92 | 6.13 | 6.13 | 37,600 |
| 30 Sept 2024 | 6.61 | 6.61 | 6.22 | 6.32 | 6.32 | 47,100 |
| 27 Sept 2024 | 6.61 | 6.93 | 6.56 | 6.62 | 6.62 | 35,900 |
| 26 Sept 2024 | 6.04 | 6.54 | 5.91 | 6.52 | 6.52 | 81,600 |
| 25 Sept 2024 | 6.05 | 6.05 | 5.79 | 5.86 | 5.86 | 35,100 |
| 24 Sept 2024 | 5.85 | 6.23 | 5.85 | 6.08 | 6.08 | 54,200 |
| 23 Sept 2024 | 5.63 | 5.81 | 5.62 | 5.79 | 5.79 | 32,300 |
| 20 Sept 2024 | 6.33 | 6.33 | 5.61 | 5.63 | 5.63 | 124,500 |
| 19 Sept 2024 | 6.77 | 6.77 | 6.31 | 6.34 | 6.34 | 89,300 |
| 18 Sept 2024 | 6.21 | 6.75 | 6.12 | 6.45 | 6.45 | 102,300 |
| 17 Sept 2024 | 5.92 | 6.37 | 5.81 | 6.15 | 6.15 | 94,500 |
| 16 Sept 2024 | 5.44 | 6.06 | 5.44 | 5.81 | 5.81 | 73,900 |
| 13 Sept 2024 | 5.32 | 5.70 | 5.31 | 5.42 | 5.42 | 122,600 |
| 12 Sept 2024 | 5.87 | 5.95 | 5.25 | 5.33 | 5.33 | 104,700 |
| 11 Sept 2024 | 5.72 | 6.17 | 5.69 | 5.88 | 5.88 | 69,800 |
| 10 Sept 2024 | 5.53 | 5.89 | 5.50 | 5.85 | 5.85 | 46,800 |
| 9 Sept 2024 | 5.74 | 5.82 | 5.20 | 5.56 | 5.56 | 83,400 |
| 6 Sept 2024 | 5.94 | 5.94 | 5.60 | 5.80 | 5.80 | 61,300 |
| 5 Sept 2024 | 6.11 | 6.28 | 5.78 | 5.80 | 5.80 | 110,900 |
| 4 Sept 2024 | 6.85 | 6.85 | 6.03 | 6.12 | 6.12 | 79,100 |
| 3 Sept 2024 | 7.35 | 7.40 | 6.85 | 6.85 | 6.85 | 139,300 |
| 30 Aug 2024 | 6.73 | 7.76 | 6.73 | 7.49 | 7.49 | 100,200 |
| 29 Aug 2024 | 5.96 | 7.05 | 5.84 | 6.88 | 6.88 | 233,800 |
| 28 Aug 2024 | 7.33 | 7.35 | 5.71 | 5.97 | 5.97 | 313,600 |
| 27 Aug 2024 | 8.06 | 8.40 | 7.18 | 7.23 | 7.23 | 246,900 |
| 26 Aug 2024 | 1:15 Stock splits | |||||
| 26 Aug 2024 | 7.12 | 8.44 | 7.12 | 8.44 | 8.44 | 195,800 |
| 23 Aug 2024 | 8.10 | 8.39 | 7.74 | 8.27 | 8.27 | 85,913 |
| 22 Aug 2024 | 8.40 | 8.56 | 8.10 | 8.10 | 8.10 | 70,480 |
| 21 Aug 2024 | 7.95 | 8.58 | 7.95 | 8.56 | 8.56 | 73,753 |
| 20 Aug 2024 | 8.25 | 8.40 | 8.19 | 8.19 | 8.19 | 50,213 |
| 19 Aug 2024 | 8.48 | 8.55 | 7.99 | 8.35 | 8.35 | 68,600 |
| 16 Aug 2024 | 8.72 | 8.85 | 8.40 | 8.43 | 8.43 | 45,767 |
| 15 Aug 2024 | 9.39 | 9.75 | 8.34 | 8.72 | 8.72 | 131,727 |
| 14 Aug 2024 | 10.34 | 10.35 | 9.56 | 10.02 | 10.02 | 64,453 |
| 13 Aug 2024 | 9.66 | 10.05 | 9.60 | 10.01 | 10.01 | 44,060 |
| 12 Aug 2024 | 10.27 | 10.41 | 9.82 | 10.03 | 10.03 | 28,093 |
| 9 Aug 2024 | 9.91 | 10.35 | 9.75 | 9.75 | 9.75 | 35,173 |
| 8 Aug 2024 | 10.05 | 10.20 | 9.78 | 10.13 | 10.13 | 31,580 |
| 7 Aug 2024 | 10.20 | 10.20 | 9.77 | 9.77 | 9.77 | 38,793 |
| 6 Aug 2024 | 10.35 | 10.44 | 9.80 | 9.90 | 9.90 | 32,413 |
| 5 Aug 2024 | 10.20 | 10.41 | 9.54 | 9.90 | 9.90 | 65,227 |
| 2 Aug 2024 | 10.52 | 10.80 | 10.35 | 10.38 | 10.38 | 40,053 |
| 1 Aug 2024 | 11.16 | 11.30 | 10.55 | 10.80 | 10.80 | 55,893 |
| 31 Jul 2024 | 10.90 | 11.58 | 10.90 | 11.22 | 11.22 | 37,920 |
| 30 Jul 2024 | 10.97 | 11.39 | 10.80 | 10.80 | 10.80 | 31,847 |
| 29 Jul 2024 | 11.25 | 11.69 | 10.98 | 11.11 | 11.11 | 44,080 |
| 26 Jul 2024 | 11.55 | 12.00 | 11.41 | 11.55 | 11.55 | 30,807 |
| 25 Jul 2024 | 11.70 | 11.85 | 11.25 | 11.41 | 11.41 | 35,473 |
| 24 Jul 2024 | 12.15 | 12.15 | 11.70 | 11.85 | 11.85 | 18,493 |
| 23 Jul 2024 | 12.18 | 12.45 | 11.85 | 12.07 | 12.07 | 29,953 |
| 22 Jul 2024 | 12.00 | 12.30 | 11.81 | 11.85 | 11.85 | 21,767 |
| 19 Jul 2024 | 12.00 | 12.19 | 11.40 | 11.94 | 11.94 | 53,333 |
| 18 Jul 2024 | 13.20 | 13.34 | 12.06 | 12.07 | 12.07 | 36,200 |
| 17 Jul 2024 | 14.10 | 14.10 | 12.66 | 12.69 | 12.69 | 58,540 |
| 16 Jul 2024 | 13.05 | 13.88 | 12.90 | 13.88 | 13.88 | 47,473 |
| 15 Jul 2024 | 13.50 | 13.80 | 12.15 | 12.87 | 12.87 | 117,333 |
| 12 Jul 2024 | 13.50 | 13.95 | 12.75 | 13.57 | 13.57 | 151,953 |
| 11 Jul 2024 | 12.60 | 12.99 | 12.60 | 12.69 | 12.69 | 46,807 |
| 10 Jul 2024 | 12.00 | 12.87 | 11.86 | 12.48 | 12.48 | 56,333 |
| 9 Jul 2024 | 12.15 | 12.59 | 12.00 | 12.00 | 12.00 | 23,887 |
| 8 Jul 2024 | 11.95 | 12.45 | 11.77 | 12.16 | 12.16 | 48,687 |
| 5 Jul 2024 | 12.15 | 12.23 | 11.70 | 11.95 | 11.95 | 30,980 |
| 3 Jul 2024 | 11.04 | 12.23 | 10.88 | 12.15 | 12.15 | 24,293 |
| 2 Jul 2024 | 10.88 | 11.52 | 10.66 | 10.68 | 10.68 | 106,700 |
| 1 Jul 2024 | 12.70 | 12.70 | 11.18 | 11.18 | 11.18 | 53,953 |
| 28 Jun 2024 | 12.90 | 13.65 | 11.58 | 12.27 | 12.27 | 769,020 |
| 27 Jun 2024 | 12.19 | 12.99 | 11.85 | 12.99 | 12.99 | 53,573 |
| 26 Jun 2024 | 12.60 | 13.20 | 11.55 | 12.15 | 12.15 | 76,660 |
| 25 Jun 2024 | 11.25 | 12.45 | 11.25 | 12.35 | 12.35 | 70,853 |
| 24 Jun 2024 | 11.25 | 12.14 | 10.80 | 11.95 | 11.95 | 54,847 |
| 21 Jun 2024 | 10.85 | 11.23 | 10.68 | 11.18 | 11.18 | 41,660 |
| 20 Jun 2024 | 11.19 | 11.25 | 10.80 | 10.81 | 10.81 | 22,373 |
| 18 Jun 2024 | 11.25 | 11.53 | 10.97 | 11.01 | 11.01 | 19,673 |
| 17 Jun 2024 | 11.19 | 11.51 | 10.55 | 11.51 | 11.51 | 40,087 |
| 14 Jun 2024 | 11.30 | 11.63 | 10.80 | 11.25 | 11.25 | 30,673 |
| 13 Jun 2024 | 12.00 | 12.40 | 10.98 | 11.70 | 11.70 | 38,233 |
| 12 Jun 2024 | 11.40 | 13.26 | 11.39 | 11.85 | 11.85 | 149,380 |
| 11 Jun 2024 | 10.95 | 11.53 | 10.38 | 11.53 | 11.53 | 39,727 |
| 10 Jun 2024 | 10.64 | 10.95 | 10.48 | 10.55 | 10.55 | 45,293 |
| 7 Jun 2024 | 11.10 | 11.10 | 10.36 | 10.50 | 10.50 | 52,860 |
| 6 Jun 2024 | 11.10 | 11.39 | 10.65 | 10.77 | 10.77 | 28,560 |
| 5 Jun 2024 | 10.73 | 11.40 | 10.65 | 11.16 | 11.16 | 46,627 |
| 4 Jun 2024 | 11.18 | 11.25 | 10.66 | 10.76 | 10.76 | 39,173 |
| 3 Jun 2024 | 11.35 | 11.40 | 10.95 | 11.18 | 11.18 | 25,887 |
| 31 May 2024 | 11.34 | 11.40 | 10.80 | 11.18 | 11.18 | 54,320 |
| 30 May 2024 | 11.55 | 11.56 | 10.94 | 11.27 | 11.27 | 46,280 |
| 29 May 2024 | 11.85 | 11.85 | 11.11 | 11.16 | 11.16 | 34,587 |
| 28 May 2024 | 11.84 | 12.12 | 11.10 | 11.90 | 11.90 | 59,247 |
| 24 May 2024 | 11.40 | 12.00 | 11.27 | 11.41 | 11.41 | 40,393 |
| 23 May 2024 | 11.70 | 12.00 | 10.95 | 11.10 | 11.10 | 46,420 |
| 22 May 2024 | 10.95 | 12.15 | 10.95 | 11.95 | 11.95 | 42,527 |
| 21 May 2024 | 11.85 | 12.12 | 10.98 | 11.34 | 11.34 | 54,393 |
| 20 May 2024 | 12.30 | 12.30 | 11.72 | 12.15 | 12.15 | 26,700 |
| 17 May 2024 | 11.63 | 12.15 | 11.25 | 11.72 | 11.72 | 34,680 |
| 16 May 2024 | 12.00 | 12.30 | 10.94 | 11.10 | 11.10 | 40,293 |
| 15 May 2024 | 12.23 | 12.23 | 11.10 | 11.72 | 11.72 | 39,473 |
| 14 May 2024 | 11.55 | 12.52 | 11.55 | 12.00 | 12.00 | 40,440 |
| 13 May 2024 | 11.55 | 11.74 | 10.65 | 11.44 | 11.44 | 58,627 |
| 10 May 2024 | 12.61 | 13.05 | 10.95 | 11.10 | 11.10 | 59,047 |
| 9 May 2024 | 11.95 | 13.32 | 11.95 | 12.70 | 12.70 | 40,520 |
| 8 May 2024 | 13.80 | 13.80 | 11.63 | 11.77 | 11.77 | 63,753 |
| 7 May 2024 | 13.50 | 14.10 | 13.23 | 13.85 | 13.85 | 112,520 |
| 6 May 2024 | 12.90 | 13.35 | 12.45 | 13.22 | 13.22 | 42,753 |
| 3 May 2024 | 12.18 | 12.45 | 11.76 | 12.44 | 12.44 | 43,067 |
| 2 May 2024 | 11.85 | 12.40 | 11.34 | 12.30 | 12.30 | 44,867 |
| 1 May 2024 | 10.95 | 11.64 | 10.81 | 11.34 | 11.34 | 29,047 |
| 30 Apr 2024 | 12.00 | 12.00 | 11.10 | 11.31 | 11.31 | 23,080 |
| 29 Apr 2024 | 10.35 | 12.00 | 10.35 | 11.46 | 11.46 | 58,200 |
| 26 Apr 2024 | 10.65 | 10.66 | 10.40 | 10.56 | 10.56 | 23,993 |
| 25 Apr 2024 | 10.50 | 10.66 | 10.36 | 10.60 | 10.60 | 25,287 |
| 24 Apr 2024 | 10.69 | 10.80 | 10.36 | 10.56 | 10.56 | 36,453 |
| 23 Apr 2024 | 10.35 | 10.78 | 10.27 | 10.48 | 10.48 | 27,920 |
| 22 Apr 2024 | 10.05 | 10.78 | 10.05 | 10.43 | 10.43 | 31,307 |
| 19 Apr 2024 | 9.75 | 10.48 | 9.75 | 10.36 | 10.36 | 42,880 |
| 18 Apr 2024 | 10.20 | 10.50 | 9.78 | 9.96 | 9.96 | 33,540 |
| 17 Apr 2024 | 9.90 | 10.45 | 9.75 | 9.98 | 9.98 | 31,320 |
| 16 Apr 2024 | 9.80 | 10.17 | 9.75 | 9.94 | 9.94 | 36,833 |
| 15 Apr 2024 | 10.20 | 10.48 | 9.80 | 9.93 | 9.93 | 37,760 |
| 12 Apr 2024 | 10.43 | 10.66 | 9.93 | 10.11 | 10.11 | 54,627 |
| 11 Apr 2024 | 10.59 | 10.94 | 10.22 | 10.40 | 10.40 | 62,487 |
| 10 Apr 2024 | 10.50 | 11.09 | 10.35 | 10.52 | 10.52 | 39,880 |
| 9 Apr 2024 | 11.10 | 11.25 | 10.56 | 10.89 | 10.89 | 22,293 |
| 8 Apr 2024 | 11.10 | 11.70 | 10.88 | 10.98 | 10.98 | 46,953 |
| 5 Apr 2024 | 10.95 | 11.25 | 10.53 | 11.02 | 11.02 | 30,527 |
| 4 Apr 2024 | 10.48 | 11.70 | 10.43 | 11.06 | 11.06 | 65,200 |
| 3 Apr 2024 | 10.45 | 10.64 | 10.35 | 10.45 | 10.45 | 35,827 |
| 2 Apr 2024 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | 59,687 |
| 1 Apr 2024 | 10.95 | 10.99 | 10.35 | 10.50 | 10.50 | 60,187 |
| 28 Mar 2024 | 10.89 | 11.25 | 10.85 | 10.85 | 10.85 | 50,680 |
| 27 Mar 2024 | 10.60 | 11.48 | 10.24 | 11.25 | 11.25 | 226,327 |
| 26 Mar 2024 | 10.50 | 10.80 | 10.24 | 10.55 | 10.55 | 57,607 |
| 25 Mar 2024 | 9.35 | 10.95 | 9.30 | 10.52 | 10.52 | 147,580 |
| 22 Mar 2024 | 9.96 | 10.20 | 9.16 | 9.26 | 9.26 | 143,753 |
| 21 Mar 2024 | 10.50 | 10.80 | 9.78 | 10.22 | 10.22 | 89,040 |
| 20 Mar 2024 | 10.29 | 11.01 | 10.20 | 10.65 | 10.65 | 55,220 |
| 19 Mar 2024 | 10.20 | 10.41 | 9.60 | 10.24 | 10.24 | 76,187 |
| 18 Mar 2024 | 10.65 | 10.85 | 9.90 | 9.90 | 9.90 | 95,967 |
| 15 Mar 2024 | 11.46 | 11.72 | 10.45 | 10.45 | 10.45 | 208,853 |
| 14 Mar 2024 | 13.03 | 13.03 | 11.56 | 11.60 | 11.60 | 77,953 |
| 13 Mar 2024 | 12.60 | 12.75 | 12.00 | 12.21 | 12.21 | 78,107 |
| 12 Mar 2024 | 13.05 | 13.05 | 12.30 | 12.30 | 12.30 | 61,300 |
| 11 Mar 2024 | 13.35 | 13.95 | 12.75 | 12.77 | 12.77 | 32,807 |
| 8 Mar 2024 | 13.23 | 14.10 | 12.90 | 13.44 | 13.44 | 52,247 |
| 7 Mar 2024 | 12.96 | 13.35 | 12.90 | 13.13 | 13.13 | 24,740 |
| 6 Mar 2024 | 12.15 | 13.14 | 12.15 | 13.05 | 13.05 | 39,313 |
| 5 Mar 2024 | 12.69 | 12.99 | 12.05 | 12.05 | 12.05 | 36,227 |
| 4 Mar 2024 | 12.90 | 13.03 | 12.30 | 12.70 | 12.70 | 39,827 |
| 1 Mar 2024 | 13.20 | 13.22 | 12.60 | 12.68 | 12.68 | 35,987 |
| 29 Feb 2024 | 12.90 | 13.35 | 12.60 | 13.03 | 13.03 | 24,340 |
| 28 Feb 2024 | 13.65 | 13.65 | 12.38 | 12.63 | 12.63 | 44,333 |
| 27 Feb 2024 | 12.90 | 13.89 | 12.75 | 13.52 | 13.52 | 43,553 |
| 26 Feb 2024 | 12.45 | 13.38 | 12.38 | 13.20 | 13.20 | 37,400 |
| 23 Feb 2024 | 12.75 | 13.31 | 11.85 | 12.57 | 12.57 | 60,200 |
| 22 Feb 2024 | 12.90 | 13.17 | 12.15 | 12.30 | 12.30 | 62,547 |
| 21 Feb 2024 | 13.56 | 13.95 | 12.75 | 12.82 | 12.82 | 69,520 |
| 20 Feb 2024 | 13.80 | 14.76 | 13.62 | 13.66 | 13.66 | 63,913 |
| 16 Feb 2024 | 15.00 | 15.15 | 13.97 | 14.06 | 14.06 | 59,447 |
| 15 Feb 2024 | 15.00 | 15.60 | 14.86 | 15.00 | 15.00 | 53,287 |
| 14 Feb 2024 | 14.91 | 15.30 | 14.25 | 15.30 | 15.30 | 32,333 |
| 13 Feb 2024 | 15.30 | 15.30 | 13.80 | 13.80 | 13.80 | 101,007 |
| 12 Feb 2024 | 15.00 | 15.90 | 14.79 | 15.45 | 15.45 | 44,213 |
| 9 Feb 2024 | 14.16 | 15.00 | 14.10 | 14.77 | 14.77 | 34,380 |
| 8 Feb 2024 | 13.65 | 14.52 | 13.65 | 14.10 | 14.10 | 43,193 |
| 7 Feb 2024 | 13.95 | 14.48 | 13.74 | 13.74 | 13.74 | 44,120 |
| 6 Feb 2024 | 13.05 | 14.32 | 12.75 | 13.88 | 13.88 | 66,520 |
| 5 Feb 2024 | 13.65 | 13.78 | 12.16 | 12.52 | 12.52 | 96,173 |
| 2 Feb 2024 | 14.40 | 14.41 | 13.50 | 13.50 | 13.50 | 59,727 |
| 1 Feb 2024 | 15.60 | 16.50 | 12.98 | 14.13 | 14.13 | 134,900 |
| 31 Jan 2024 | 15.30 | 16.50 | 15.30 | 15.45 | 15.45 | 36,700 |
| 30 Jan 2024 | 16.05 | 16.33 | 15.15 | 15.45 | 15.45 | 41,520 |
| 29 Jan 2024 | 16.65 | 16.80 | 16.05 | 16.05 | 16.05 | 52,620 |
| 26 Jan 2024 | 16.35 | 17.55 | 16.20 | 16.80 | 16.80 | 55,993 |
| 25 Jan 2024 | 16.20 | 16.65 | 15.60 | 16.35 | 16.35 | 55,187 |
| 24 Jan 2024 | 15.75 | 16.35 | 15.75 | 15.90 | 15.90 | 52,027 |
| 23 Jan 2024 | 15.75 | 15.90 | 15.00 | 15.60 | 15.60 | 50,680 |
| 22 Jan 2024 | 14.67 | 15.75 | 14.67 | 15.15 | 15.15 | 44,207 |
| 19 Jan 2024 | 14.70 | 14.74 | 13.53 | 14.67 | 14.67 | 53,753 |
| 18 Jan 2024 | 14.10 | 14.53 | 13.81 | 14.32 | 14.32 | 52,453 |
Related tickers
KE Kimball Electronics, Inc.
19.17
+0.58%
HAYW Hayward Holdings, Inc.
15.10
+1.07%
ENR Energizer Holdings, Inc.
35.26
-0.09%
FREY FREYR Battery, Inc.
2.4900
+1.63%
PLPC Preformed Line Products Company
125.90
-0.13%
EOSE Eos Energy Enterprises, Inc.
6.00
-2.58%
ENS EnerSys
98.26
+4.22%
HUBB Hubbell Incorporated
437.38
+0.80%
AEIS Advanced Energy Industries, Inc.
121.16
+1.25%
ATKR Atkore Inc.
85.17
+2.06%