NasdaqGS - Delayed Quote • USD
Compare
At close: October 11 at 4:00 PM EDT
After hours: October 11 at 7:53 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 4.7400 | 4.9400 | 4.7400 | 4.9100 | 4.9100 | 7,527,900 |
| Oct 10, 2024 | 4.6200 | 4.7600 | 4.5700 | 4.7400 | 4.7400 | 6,175,300 |
| Oct 9, 2024 | 4.5800 | 4.9200 | 4.5700 | 4.7200 | 4.7200 | 7,275,000 |
| Oct 8, 2024 | 4.6000 | 4.6700 | 4.5410 | 4.5800 | 4.5800 | 4,850,400 |
| Oct 7, 2024 | 4.7100 | 4.7700 | 4.5200 | 4.5800 | 4.5800 | 6,862,600 |
| Oct 4, 2024 | 4.8300 | 4.8850 | 4.6000 | 4.7000 | 4.7000 | 13,571,700 |
| Oct 3, 2024 | 4.5450 | 4.6900 | 4.4900 | 4.6600 | 4.6600 | 7,493,800 |
| Oct 2, 2024 | 4.2500 | 4.7200 | 4.2500 | 4.6200 | 4.6200 | 12,205,500 |
| Oct 1, 2024 | 4.6500 | 4.6800 | 4.3200 | 4.3400 | 4.3400 | 12,245,100 |
| Sep 30, 2024 | 4.7900 | 4.8600 | 4.6600 | 4.6800 | 4.6800 | 6,661,800 |
| Sep 27, 2024 | 5.1200 | 5.1300 | 4.8000 | 4.8100 | 4.8100 | 12,103,300 |
| Sep 26, 2024 | 5.0100 | 5.1050 | 4.7500 | 4.9700 | 4.9700 | 10,124,600 |
| Sep 25, 2024 | 5.1600 | 5.2100 | 4.8500 | 4.8800 | 4.8800 | 17,741,700 |
| Sep 24, 2024 | 4.7900 | 5.1800 | 4.7700 | 5.1700 | 5.1700 | 9,812,700 |
| Sep 23, 2024 | 5.0100 | 5.0700 | 4.7300 | 4.7400 | 4.7400 | 10,254,500 |
| Sep 20, 2024 | 4.7100 | 4.9250 | 4.6100 | 4.9000 | 4.9000 | 12,312,400 |
| Sep 19, 2024 | 4.6300 | 4.9700 | 4.6300 | 4.7500 | 4.7500 | 15,410,600 |
| Sep 18, 2024 | 4.6100 | 4.7500 | 4.4150 | 4.4300 | 4.4300 | 10,074,800 |
| Sep 17, 2024 | 4.7300 | 4.7700 | 4.4900 | 4.6000 | 4.6000 | 9,360,600 |
| Sep 16, 2024 | 4.7300 | 4.8400 | 4.6200 | 4.7200 | 4.7200 | 8,410,700 |
| Sep 13, 2024 | 4.3500 | 4.7500 | 4.3500 | 4.7300 | 4.7300 | 12,489,900 |
| Sep 12, 2024 | 4.4100 | 4.4600 | 4.1900 | 4.2700 | 4.2700 | 9,998,000 |
| Sep 11, 2024 | 4.4200 | 4.5400 | 4.3150 | 4.4200 | 4.4200 | 6,090,600 |
| Sep 10, 2024 | 4.4100 | 4.4600 | 4.2150 | 4.4300 | 4.4300 | 8,089,200 |
| Sep 9, 2024 | 4.5200 | 4.5700 | 4.2300 | 4.4000 | 4.4000 | 16,416,900 |
| Sep 6, 2024 | 4.8100 | 5.2500 | 4.4700 | 4.5300 | 4.5300 | 31,343,500 |
| Sep 5, 2024 | 4.6100 | 5.0000 | 4.4900 | 4.7700 | 4.7700 | 17,561,300 |
| Sep 4, 2024 | 4.4300 | 4.7100 | 4.4100 | 4.5700 | 4.5700 | 7,601,900 |
| Sep 3, 2024 | 4.5650 | 4.6500 | 4.4200 | 4.4800 | 4.4800 | 13,708,600 |
| Aug 30, 2024 | 4.6600 | 4.8800 | 4.5900 | 4.6600 | 4.6600 | 14,705,800 |
| Aug 29, 2024 | 4.6250 | 4.7800 | 4.5600 | 4.6300 | 4.6300 | 20,971,700 |
| Aug 28, 2024 | 4.7800 | 4.8900 | 4.4800 | 4.5300 | 4.5300 | 17,582,000 |
| Aug 27, 2024 | 4.9300 | 5.0900 | 4.7400 | 4.8200 | 4.8200 | 20,102,700 |
| Aug 26, 2024 | 4.9000 | 5.2600 | 4.8500 | 4.9000 | 4.9000 | 38,736,100 |
| Aug 23, 2024 | 4.4300 | 4.9700 | 4.1200 | 4.8400 | 4.8400 | 80,437,800 |
| Aug 22, 2024 | 3.8300 | 4.7500 | 3.7200 | 4.5500 | 4.5500 | 135,473,800 |
| Aug 21, 2024 | 3.2600 | 3.3800 | 3.1800 | 3.3600 | 3.3600 | 15,338,400 |
| Aug 20, 2024 | 3.2500 | 3.2650 | 3.1400 | 3.2000 | 3.2000 | 11,066,100 |
| Aug 19, 2024 | 3.2000 | 3.2700 | 3.1400 | 3.2300 | 3.2300 | 15,164,200 |
| Aug 16, 2024 | 3.2300 | 3.2700 | 3.1050 | 3.2100 | 3.2100 | 12,608,200 |
| Aug 15, 2024 | 2.9400 | 3.2550 | 2.9350 | 3.2100 | 3.2100 | 27,277,700 |
| Aug 14, 2024 | 3.1600 | 3.1800 | 2.8300 | 2.8800 | 2.8800 | 17,391,900 |
| Aug 13, 2024 | 2.9000 | 3.1400 | 2.8850 | 3.0200 | 3.0200 | 13,508,900 |
| Aug 12, 2024 | 3.0100 | 3.0100 | 2.8600 | 2.8900 | 2.8900 | 6,445,400 |
| Aug 9, 2024 | 2.9800 | 3.0300 | 2.9100 | 2.9900 | 2.9900 | 14,139,400 |
| Aug 8, 2024 | 2.9100 | 3.0800 | 2.9050 | 2.9800 | 2.9800 | 6,853,700 |
| Aug 7, 2024 | 3.1400 | 3.1950 | 2.9100 | 2.9200 | 2.9200 | 7,897,300 |
| Aug 6, 2024 | 3.1100 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 7,300,800 |
| Aug 5, 2024 | 2.9500 | 3.1500 | 2.8650 | 3.0800 | 3.0800 | 11,807,000 |
| Aug 2, 2024 | 3.1600 | 3.2800 | 3.1000 | 3.2000 | 3.2000 | 8,969,500 |
| Aug 1, 2024 | 3.5600 | 3.5800 | 3.2600 | 3.3200 | 3.3200 | 10,598,800 |
| Jul 31, 2024 | 3.6800 | 3.7750 | 3.5000 | 3.5600 | 3.5600 | 12,330,800 |
| Jul 30, 2024 | 3.6800 | 3.6950 | 3.5600 | 3.6700 | 3.6700 | 8,184,100 |
| Jul 29, 2024 | 3.6300 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 7,576,500 |
| Jul 26, 2024 | 3.5000 | 3.6100 | 3.4700 | 3.6000 | 3.6000 | 10,583,600 |
| Jul 25, 2024 | 3.4200 | 3.5900 | 3.4000 | 3.4500 | 3.4500 | 9,169,000 |
| Jul 24, 2024 | 3.5200 | 3.5700 | 3.3900 | 3.4300 | 3.4300 | 9,544,700 |
| Jul 23, 2024 | 3.6000 | 3.7300 | 3.5200 | 3.5900 | 3.5900 | 9,708,000 |
| Jul 22, 2024 | 3.5800 | 3.6400 | 3.4500 | 3.6300 | 3.6300 | 9,150,700 |
| Jul 19, 2024 | 3.6800 | 3.7900 | 3.5800 | 3.5900 | 3.5900 | 5,640,600 |
| Jul 18, 2024 | 3.8150 | 3.9600 | 3.6650 | 3.6900 | 3.6900 | 9,719,800 |
| Jul 17, 2024 | 3.8600 | 4.0400 | 3.8000 | 3.8950 | 3.8950 | 10,427,500 |
| Jul 16, 2024 | 3.7700 | 3.9800 | 3.7600 | 3.9400 | 3.9400 | 15,688,100 |
| Jul 15, 2024 | 3.6500 | 3.9200 | 3.6500 | 3.7700 | 3.7700 | 15,157,700 |
| Jul 12, 2024 | 3.5500 | 3.7500 | 3.5150 | 3.6350 | 3.6350 | 15,703,400 |
| Jul 11, 2024 | 3.6800 | 3.7500 | 3.4050 | 3.4700 | 3.4700 | 21,045,500 |
| Jul 10, 2024 | 3.6000 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 6,519,600 |
| Jul 9, 2024 | 3.6000 | 3.6300 | 3.3900 | 3.5500 | 3.5500 | 7,368,200 |
| Jul 8, 2024 | 3.5000 | 3.6000 | 3.4250 | 3.5900 | 3.5900 | 8,574,800 |
| Jul 5, 2024 | 3.3700 | 3.4900 | 3.2900 | 3.4600 | 3.4600 | 7,589,800 |
| Jul 3, 2024 | 3.3900 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 4,514,000 |
| Jul 2, 2024 | 3.2600 | 3.4000 | 3.2000 | 3.3900 | 3.3900 | 8,253,500 |
| Jul 1, 2024 | 3.3700 | 3.4200 | 3.1800 | 3.2500 | 3.2500 | 11,562,700 |
| Jun 28, 2024 | 3.4700 | 3.4900 | 3.1900 | 3.3800 | 3.3800 | 55,327,200 |
| Jun 27, 2024 | 3.4300 | 3.5150 | 3.4100 | 3.4400 | 3.4400 | 5,804,600 |
| Jun 26, 2024 | 3.3500 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 6,266,200 |
| Jun 25, 2024 | 3.6100 | 3.6100 | 3.3200 | 3.3700 | 3.3700 | 11,305,900 |
| Jun 24, 2024 | 3.5900 | 3.7300 | 3.4600 | 3.6300 | 3.6300 | 12,762,500 |
| Jun 21, 2024 | 3.6300 | 3.6500 | 3.5230 | 3.6100 | 3.6100 | 9,828,700 |
| Jun 20, 2024 | 3.7600 | 3.7950 | 3.6200 | 3.6300 | 3.6300 | 7,962,100 |
| Jun 18, 2024 | 3.9200 | 3.9400 | 3.7800 | 3.7900 | 3.7900 | 7,273,300 |
| Jun 17, 2024 | 3.8000 | 3.9850 | 3.7750 | 3.9500 | 3.9500 | 16,731,700 |
| Jun 14, 2024 | 3.6500 | 3.8700 | 3.6200 | 3.8100 | 3.8100 | 8,302,700 |
| Jun 13, 2024 | 3.8700 | 3.8900 | 3.6450 | 3.7100 | 3.7100 | 9,135,600 |
| Jun 12, 2024 | 3.7900 | 3.9900 | 3.7850 | 3.8400 | 3.8400 | 18,388,000 |
| Jun 11, 2024 | 3.5700 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 6,868,700 |
| Jun 10, 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6400 | 3.6400 | 5,399,500 |
| Jun 7, 2024 | 3.6450 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 9,783,300 |
| Jun 6, 2024 | 3.7700 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 9,726,800 |
| Jun 5, 2024 | 3.6500 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 10,591,300 |
| Jun 4, 2024 | 3.6000 | 3.7100 | 3.5550 | 3.6200 | 3.6200 | 8,708,200 |
| Jun 3, 2024 | 3.7000 | 3.7900 | 3.5900 | 3.6500 | 3.6500 | 18,360,500 |
| May 31, 2024 | 3.5000 | 3.6400 | 3.4500 | 3.6400 | 3.6400 | 19,898,900 |
| May 30, 2024 | 3.1500 | 3.4800 | 3.1450 | 3.4700 | 3.4700 | 26,107,300 |
| May 29, 2024 | 2.9300 | 3.1600 | 2.9100 | 3.1400 | 3.1400 | 16,705,200 |
| May 28, 2024 | 3.2000 | 3.2500 | 2.9600 | 2.9900 | 2.9900 | 18,986,600 |
| May 24, 2024 | 3.2600 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 11,168,900 |
| May 23, 2024 | 3.4100 | 3.4400 | 3.1800 | 3.2300 | 3.2300 | 17,587,200 |
| May 22, 2024 | 3.2900 | 3.5300 | 3.2700 | 3.4300 | 3.4300 | 33,974,700 |
| May 21, 2024 | 3.5900 | 3.5900 | 3.2400 | 3.2700 | 3.2700 | 67,992,200 |
| May 20, 2024 | 3.8900 | 4.0000 | 3.7700 | 3.9100 | 3.9100 | 14,247,900 |
| May 17, 2024 | 3.8600 | 4.0550 | 3.8150 | 3.9200 | 3.9200 | 11,062,300 |
| May 16, 2024 | 4.0300 | 4.1800 | 3.8200 | 3.8900 | 3.8900 | 18,193,900 |
| May 15, 2024 | 4.3200 | 4.3800 | 4.0450 | 4.0700 | 4.0700 | 14,554,800 |
| May 14, 2024 | 4.3600 | 4.8100 | 4.1950 | 4.2300 | 4.2300 | 27,498,100 |
| May 13, 2024 | 4.3300 | 4.5400 | 4.1900 | 4.1900 | 4.1900 | 18,754,200 |
| May 10, 2024 | 4.4700 | 4.5100 | 4.1700 | 4.2100 | 4.2100 | 12,321,400 |
| May 9, 2024 | 3.9500 | 4.4700 | 3.9400 | 4.4600 | 4.4600 | 22,411,200 |
| May 8, 2024 | 3.9400 | 3.9500 | 3.7400 | 3.9400 | 3.9400 | 22,300,500 |
| May 7, 2024 | 4.1300 | 4.1900 | 3.8500 | 4.0900 | 4.0900 | 59,364,300 |
| May 6, 2024 | 3.3900 | 3.6700 | 3.3700 | 3.5400 | 3.5400 | 22,991,200 |
| May 3, 2024 | 3.1700 | 3.6100 | 3.1700 | 3.4250 | 3.4250 | 34,797,800 |
| May 2, 2024 | 3.6100 | 3.8000 | 2.7000 | 3.1300 | 3.1300 | 62,219,000 |
| May 1, 2024 | 3.1470 | 3.3850 | 3.0750 | 3.2200 | 3.2200 | 19,339,400 |
| Apr 30, 2024 | 3.2000 | 3.3000 | 3.1050 | 3.1100 | 3.1100 | 10,925,400 |
| Apr 29, 2024 | 3.1900 | 3.3350 | 3.1600 | 3.3000 | 3.3000 | 11,557,500 |
| Apr 26, 2024 | 3.0600 | 3.2350 | 3.0200 | 3.1600 | 3.1600 | 10,242,500 |
| Apr 25, 2024 | 3.0000 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 10,133,700 |
| Apr 24, 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 9,943,600 |
| Apr 23, 2024 | 3.0500 | 3.2800 | 3.0400 | 3.1300 | 3.1300 | 9,762,500 |
| Apr 22, 2024 | 3.0500 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 13,463,800 |
| Apr 19, 2024 | 3.0000 | 3.1500 | 2.9700 | 3.0300 | 3.0300 | 10,316,000 |
| Apr 18, 2024 | 3.0800 | 3.2250 | 3.0200 | 3.0600 | 3.0600 | 10,747,300 |
| Apr 17, 2024 | 3.1100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 12,914,300 |
| Apr 16, 2024 | 3.2400 | 3.2500 | 3.0650 | 3.1000 | 3.1000 | 15,228,000 |
| Apr 15, 2024 | 3.5500 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 12,888,000 |
| Apr 12, 2024 | 3.6700 | 3.7100 | 3.5000 | 3.5500 | 3.5500 | 7,756,500 |
| Apr 11, 2024 | 3.7100 | 3.7690 | 3.5750 | 3.7200 | 3.7200 | 8,392,500 |
| Apr 10, 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6500 | 3.6500 | 14,758,700 |
| Apr 9, 2024 | 3.7200 | 4.0300 | 3.7200 | 3.9500 | 3.9500 | 10,272,700 |
| Apr 8, 2024 | 3.6600 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 7,101,400 |
| Apr 5, 2024 | 3.7500 | 3.8200 | 3.5700 | 3.6200 | 3.6200 | 20,279,600 |
| Apr 4, 2024 | 4.1000 | 4.1700 | 3.7700 | 3.8100 | 3.8100 | 14,996,100 |
| Apr 3, 2024 | 4.0200 | 4.0700 | 3.9650 | 4.0300 | 4.0300 | 9,376,800 |
| Apr 2, 2024 | 4.1900 | 4.2000 | 4.0150 | 4.0600 | 4.0600 | 10,300,600 |
| Apr 1, 2024 | 4.3400 | 4.3700 | 4.1700 | 4.2800 | 4.2800 | 12,918,900 |
| Mar 28, 2024 | 4.4200 | 4.5210 | 4.2800 | 4.2850 | 4.2850 | 8,246,900 |
| Mar 27, 2024 | 4.1900 | 4.4300 | 4.1550 | 4.4200 | 4.4200 | 10,040,700 |
| Mar 26, 2024 | 4.1900 | 4.3500 | 4.1500 | 4.1600 | 4.1600 | 11,577,700 |
| Mar 25, 2024 | 4.1900 | 4.3390 | 4.1240 | 4.1700 | 4.1700 | 14,404,600 |
| Mar 22, 2024 | 4.3900 | 4.3900 | 4.0400 | 4.2000 | 4.2000 | 20,387,300 |
| Mar 21, 2024 | 4.4600 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 8,552,100 |
| Mar 20, 2024 | 4.2500 | 4.4900 | 4.2050 | 4.4500 | 4.4500 | 8,591,700 |
| Mar 19, 2024 | 4.3100 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 5,707,400 |
| Mar 18, 2024 | 4.3500 | 4.3900 | 4.2400 | 4.3600 | 4.3600 | 6,615,000 |
| Mar 15, 2024 | 4.3500 | 4.5800 | 4.3100 | 4.3200 | 4.3200 | 10,785,900 |
| Mar 14, 2024 | 4.4000 | 4.4650 | 4.1800 | 4.3500 | 4.3500 | 12,530,400 |
| Mar 13, 2024 | 4.5800 | 4.8100 | 4.4000 | 4.4100 | 4.4100 | 9,815,400 |
| Mar 12, 2024 | 4.7200 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 7,073,700 |
| Mar 11, 2024 | 4.7000 | 4.9600 | 4.6400 | 4.7100 | 4.7100 | 8,849,500 |
| Mar 8, 2024 | 4.5300 | 4.7600 | 4.4900 | 4.6800 | 4.6800 | 13,719,500 |
| Mar 7, 2024 | 4.4300 | 4.5800 | 4.2400 | 4.5200 | 4.5200 | 14,974,100 |
| Mar 6, 2024 | 4.3100 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 10,587,700 |
| Mar 5, 2024 | 4.2900 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 9,480,800 |
| Mar 4, 2024 | 4.6300 | 4.6300 | 4.3300 | 4.3500 | 4.3500 | 8,865,100 |
| Mar 1, 2024 | 4.5000 | 4.7200 | 4.4000 | 4.6000 | 4.6000 | 10,398,200 |
| Feb 29, 2024 | 4.7400 | 4.8500 | 4.5000 | 4.5200 | 4.5200 | 10,982,500 |
| Feb 28, 2024 | 4.6100 | 4.7600 | 4.5300 | 4.6400 | 4.6400 | 8,018,400 |
| Feb 27, 2024 | 4.6500 | 4.7900 | 4.5600 | 4.7000 | 4.7000 | 12,452,000 |
| Feb 26, 2024 | 4.3300 | 4.5900 | 4.3000 | 4.5700 | 4.5700 | 13,810,400 |
| Feb 23, 2024 | 4.2600 | 4.3700 | 4.1700 | 4.3500 | 4.3500 | 8,699,100 |
| Feb 22, 2024 | 4.3200 | 4.3400 | 4.2100 | 4.2700 | 4.2700 | 7,458,500 |
| Feb 21, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 6,793,100 |
| Feb 20, 2024 | 4.4500 | 4.4700 | 4.2800 | 4.3500 | 4.3500 | 9,406,600 |
| Feb 16, 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 10,209,600 |
| Feb 15, 2024 | 4.6900 | 4.8200 | 4.6100 | 4.6600 | 4.6600 | 8,864,300 |
| Feb 14, 2024 | 4.5500 | 4.7200 | 4.5200 | 4.7100 | 4.7100 | 8,431,900 |
| Feb 13, 2024 | 4.6000 | 4.6500 | 4.4200 | 4.4500 | 4.4500 | 12,922,100 |
| Feb 12, 2024 | 4.5850 | 5.0650 | 4.5500 | 4.8100 | 4.8100 | 17,407,100 |
| Feb 9, 2024 | 4.5800 | 4.6950 | 4.4600 | 4.5500 | 4.5500 | 12,029,700 |
| Feb 8, 2024 | 4.3700 | 4.5800 | 4.2600 | 4.5300 | 4.5300 | 15,157,200 |
| Feb 7, 2024 | 4.3400 | 4.4700 | 4.2900 | 4.3900 | 4.3900 | 11,732,100 |
| Feb 6, 2024 | 4.0500 | 4.4400 | 4.0000 | 4.3800 | 4.3800 | 19,989,600 |
| Feb 5, 2024 | 4.2000 | 4.2000 | 3.9600 | 4.0200 | 4.0200 | 19,602,500 |
| Feb 2, 2024 | 4.3100 | 4.5000 | 4.1000 | 4.2400 | 4.2400 | 36,977,300 |
| Feb 1, 2024 | 5.2300 | 5.3000 | 4.1700 | 4.2100 | 4.2100 | 84,237,900 |
| Jan 31, 2024 | 5.7300 | 6.0400 | 5.5600 | 5.5600 | 5.5600 | 19,093,600 |
| Jan 30, 2024 | 6.0200 | 6.0300 | 5.7400 | 5.8100 | 5.8100 | 14,896,100 |
| Jan 29, 2024 | 5.8200 | 6.1100 | 5.5920 | 6.1100 | 6.1100 | 13,224,900 |
| Jan 26, 2024 | 5.8600 | 6.0000 | 5.7300 | 5.8000 | 5.8000 | 9,925,500 |
| Jan 25, 2024 | 5.7200 | 5.8900 | 5.6200 | 5.8000 | 5.8000 | 11,008,300 |
| Jan 24, 2024 | 5.9400 | 5.9550 | 5.6100 | 5.6900 | 5.6900 | 11,383,100 |
| Jan 23, 2024 | 5.9700 | 6.1800 | 5.8000 | 5.8200 | 5.8200 | 10,759,700 |
| Jan 22, 2024 | 5.6400 | 6.2100 | 5.5600 | 5.8600 | 5.8600 | 14,683,900 |
| Jan 19, 2024 | 5.8100 | 5.8200 | 5.3700 | 5.5700 | 5.5700 | 16,408,500 |
| Jan 18, 2024 | 5.8800 | 5.9300 | 5.6500 | 5.7900 | 5.7900 | 8,561,400 |
| Jan 17, 2024 | 5.6900 | 5.8650 | 5.5600 | 5.8000 | 5.8000 | 9,242,300 |
| Jan 16, 2024 | 5.7600 | 5.8100 | 5.6300 | 5.8100 | 5.8100 | 9,078,200 |
| Jan 12, 2024 | 5.9600 | 6.2100 | 5.7800 | 5.8300 | 5.8300 | 12,310,500 |
| Jan 11, 2024 | 6.0300 | 6.0800 | 5.6300 | 5.9800 | 5.9800 | 18,386,800 |
| Jan 10, 2024 | 6.1700 | 6.2850 | 5.8750 | 6.1100 | 6.1100 | 15,935,900 |
| Jan 9, 2024 | 6.5200 | 7.0500 | 6.0400 | 6.1200 | 6.1200 | 25,072,700 |
| Jan 8, 2024 | 6.7900 | 6.8800 | 6.3500 | 6.5900 | 6.5900 | 23,590,100 |
| Jan 5, 2024 | 6.4500 | 7.2400 | 6.1900 | 6.7200 | 6.7200 | 67,778,500 |
| Jan 4, 2024 | 5.7050 | 6.3000 | 5.5600 | 6.1300 | 6.1300 | 32,209,800 |
| Jan 3, 2024 | 5.5700 | 5.6450 | 5.3100 | 5.3800 | 5.3800 | 14,299,600 |
| Jan 2, 2024 | 5.9600 | 6.1350 | 5.7700 | 5.8200 | 5.8200 | 9,619,000 |
| Dec 29, 2023 | 6.2600 | 6.4900 | 6.0000 | 6.0900 | 6.0900 | 9,309,400 |
| Dec 28, 2023 | 6.3300 | 6.3800 | 6.1400 | 6.2800 | 6.2800 | 6,105,500 |
| Dec 27, 2023 | 6.2700 | 6.5000 | 6.2200 | 6.3900 | 6.3900 | 9,082,200 |
| Dec 26, 2023 | 6.0100 | 6.2300 | 5.8350 | 6.1900 | 6.1900 | 7,034,200 |
| Dec 22, 2023 | 6.1400 | 6.3100 | 5.9450 | 5.9800 | 5.9800 | 7,181,100 |
| Dec 21, 2023 | 6.1000 | 6.2700 | 6.0650 | 6.1700 | 6.1700 | 8,014,900 |
| Dec 20, 2023 | 6.3600 | 6.4950 | 5.8900 | 5.9300 | 5.9300 | 9,938,200 |
| Dec 19, 2023 | 6.0500 | 6.4400 | 6.0200 | 6.4000 | 6.4000 | 9,989,700 |
| Dec 18, 2023 | 6.1600 | 6.1800 | 5.9600 | 6.0100 | 6.0100 | 7,116,900 |
| Dec 15, 2023 | 6.5100 | 6.5400 | 6.0700 | 6.1500 | 6.1500 | 11,224,000 |
| Dec 14, 2023 | 6.1000 | 6.6700 | 6.0800 | 6.4600 | 6.4600 | 18,931,100 |
| Dec 13, 2023 | 5.4300 | 5.9800 | 5.2800 | 5.9400 | 5.9400 | 21,009,900 |
| Dec 12, 2023 | 5.6700 | 5.6880 | 5.3950 | 5.4600 | 5.4600 | 10,588,500 |
| Dec 11, 2023 | 5.9300 | 6.0400 | 5.6000 | 5.6800 | 5.6800 | 10,402,300 |
| Dec 8, 2023 | 5.9300 | 6.0250 | 5.7500 | 5.9600 | 5.9600 | 10,842,000 |
| Dec 7, 2023 | 6.0000 | 6.1050 | 5.8250 | 5.9400 | 5.9400 | 7,026,100 |
| Dec 6, 2023 | 5.9900 | 6.4000 | 5.9150 | 6.0800 | 6.0800 | 9,006,700 |
| Dec 5, 2023 | 6.2700 | 6.3000 | 5.8300 | 5.9000 | 5.9000 | 9,903,700 |
| Dec 4, 2023 | 6.1900 | 6.6300 | 6.1400 | 6.3400 | 6.3400 | 11,991,900 |
| Dec 1, 2023 | 5.6800 | 6.2400 | 5.5950 | 6.2200 | 6.2200 | 16,657,700 |
| Nov 30, 2023 | 5.8800 | 5.9500 | 5.5100 | 5.6600 | 5.6600 | 9,541,200 |
| Nov 29, 2023 | 5.7500 | 6.0300 | 5.7000 | 5.8300 | 5.8300 | 11,730,700 |
| Nov 28, 2023 | 5.3500 | 5.6100 | 5.0900 | 5.5900 | 5.5900 | 9,813,200 |
| Nov 27, 2023 | 5.2500 | 5.4700 | 5.1750 | 5.4000 | 5.4000 | 7,774,600 |
| Nov 24, 2023 | 5.2700 | 5.3600 | 5.1600 | 5.2700 | 5.2700 | 2,915,800 |
| Nov 22, 2023 | 5.3700 | 5.5500 | 5.2850 | 5.3100 | 5.3100 | 5,437,100 |
| Nov 21, 2023 | 5.4000 | 5.4140 | 5.1900 | 5.3100 | 5.3100 | 6,853,800 |
| Nov 20, 2023 | 5.5400 | 5.6200 | 5.4550 | 5.5400 | 5.5400 | 5,563,900 |
| Nov 17, 2023 | 5.4100 | 5.5300 | 5.2500 | 5.5200 | 5.5200 | 5,802,200 |
| Nov 16, 2023 | 5.4600 | 5.4600 | 5.1500 | 5.3600 | 5.3600 | 10,830,400 |
| Nov 15, 2023 | 5.1600 | 5.6600 | 5.1600 | 5.5700 | 5.5700 | 16,350,900 |
| Nov 14, 2023 | 4.6400 | 5.1700 | 4.6400 | 5.1400 | 5.1400 | 18,207,800 |
| Nov 13, 2023 | 4.5200 | 4.5200 | 4.3400 | 4.4400 | 4.4400 | 7,344,700 |
| Nov 10, 2023 | 4.4400 | 4.5750 | 4.3050 | 4.5300 | 4.5300 | 11,193,600 |
| Nov 9, 2023 | 4.7300 | 4.7700 | 4.4500 | 4.4600 | 4.4600 | 11,467,100 |
| Nov 8, 2023 | 4.8800 | 4.9300 | 4.7000 | 4.7300 | 4.7300 | 9,335,200 |
| Nov 7, 2023 | 4.7800 | 5.1600 | 4.7700 | 4.8700 | 4.8700 | 13,371,600 |
| Nov 6, 2023 | 5.2000 | 5.2600 | 4.8300 | 5.0200 | 5.0200 | 13,761,100 |
| Nov 3, 2023 | 5.5400 | 5.6000 | 5.0500 | 5.2100 | 5.2100 | 19,068,800 |
| Nov 2, 2023 | 4.6400 | 5.7350 | 4.5700 | 5.4300 | 5.4300 | 37,694,700 |
| Nov 1, 2023 | 4.7700 | 4.8400 | 4.5500 | 4.8100 | 4.8100 | 10,938,400 |
| Oct 31, 2023 | 4.7100 | 4.8000 | 4.5850 | 4.7600 | 4.7600 | 8,258,600 |
| Oct 30, 2023 | 4.3600 | 4.6900 | 4.3600 | 4.6300 | 4.6300 | 9,923,600 |
| Oct 27, 2023 | 4.4900 | 4.5500 | 4.2800 | 4.3000 | 4.3000 | 8,665,900 |
| Oct 26, 2023 | 4.6400 | 4.7250 | 4.3950 | 4.4500 | 4.4500 | 7,953,800 |
| Oct 25, 2023 | 4.8100 | 4.8400 | 4.5400 | 4.6400 | 4.6400 | 12,171,700 |
| Oct 24, 2023 | 4.7800 | 5.1850 | 4.7400 | 4.8300 | 4.8300 | 10,691,300 |
| Oct 23, 2023 | 4.8100 | 5.0250 | 4.6500 | 4.7000 | 4.7000 | 7,299,800 |
| Oct 20, 2023 | 4.7000 | 5.0100 | 4.5900 | 4.8400 | 4.8400 | 10,762,200 |
| Oct 19, 2023 | 4.5700 | 5.0550 | 4.5300 | 4.7900 | 4.7900 | 15,404,600 |
| Oct 18, 2023 | 5.1200 | 5.1400 | 4.7800 | 4.8000 | 4.8000 | 8,917,900 |
| Oct 17, 2023 | 5.1000 | 5.2990 | 5.0800 | 5.2100 | 5.2100 | 6,584,700 |
| Oct 16, 2023 | 4.9200 | 5.2250 | 4.8900 | 5.1600 | 5.1600 | 8,787,200 |
| Oct 13, 2023 | 5.0200 | 5.0500 | 4.8100 | 4.8500 | 4.8500 | 10,360,800 |
| Oct 12, 2023 | 5.4600 | 5.4900 | 4.9500 | 5.0400 | 5.0400 | 13,106,300 |
Related Tickers
PLNT Planet Fitness, Inc.
80.91
+0.58%
YETI YETI Holdings, Inc.
42.04
-0.17%
MAT Mattel, Inc.
19.22
-0.57%
CUK Carnival Corporation & plc
18.72
+0.05%
AS Amer Sports, Inc.
19.56
+0.36%
HAS Hasbro, Inc.
72.13
-0.29%
MODG Topgolf Callaway Brands Corp.
10.41
+5.05%
VSTO Vista Outdoor Inc.
44.27
+0.41%
FNKO Funko, Inc.
12.23
+0.08%
BOWL Bowlero Corp.
11.81
+1.20%
