3.3400
+0.0400
+(1.21%)
As of 9:55:16 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.2900 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 17,432 |
| Apr 16, 2025 | 3.3800 | 3.4700 | 3.2500 | 3.3000 | 3.3000 | 237,000 |
| Apr 15, 2025 | 3.4800 | 3.5600 | 3.3600 | 3.3700 | 3.3700 | 234,200 |
| Apr 14, 2025 | 3.4900 | 3.5000 | 3.3100 | 3.4700 | 3.4700 | 205,000 |
| Apr 11, 2025 | 3.4300 | 3.4700 | 3.2500 | 3.4400 | 3.4400 | 143,800 |
| Apr 10, 2025 | 3.5100 | 3.5800 | 3.3200 | 3.4100 | 3.4100 | 168,500 |
| Apr 9, 2025 | 3.4100 | 3.7100 | 3.2500 | 3.6100 | 3.6100 | 276,700 |
| Apr 8, 2025 | 3.6600 | 3.7500 | 3.3700 | 3.4200 | 3.4200 | 485,900 |
| Apr 7, 2025 | 3.4900 | 3.7200 | 3.4100 | 3.5300 | 3.5300 | 570,000 |
| Apr 4, 2025 | 3.4500 | 3.6300 | 3.3700 | 3.6100 | 3.6100 | 247,100 |
| Apr 3, 2025 | 3.6400 | 3.6400 | 3.4700 | 3.5900 | 3.5900 | 306,500 |
| Apr 2, 2025 | 3.7000 | 3.8300 | 3.6900 | 3.8300 | 3.8300 | 79,400 |
| Apr 1, 2025 | 3.7500 | 3.8200 | 3.7200 | 3.7600 | 3.7600 | 136,500 |
| Mar 31, 2025 | 3.7900 | 3.8300 | 3.7400 | 3.7500 | 3.7500 | 90,300 |
| Mar 28, 2025 | 3.9700 | 3.9700 | 3.8100 | 3.8300 | 3.8300 | 102,800 |
| Mar 27, 2025 | 3.9300 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 52,000 |
| Mar 26, 2025 | 3.9600 | 3.9600 | 3.8700 | 3.9200 | 3.9200 | 87,700 |
| Mar 25, 2025 | 4.0000 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 74,600 |
| Mar 24, 2025 | 3.9500 | 4.0100 | 3.9100 | 4.0000 | 4.0000 | 126,100 |
| Mar 21, 2025 | 3.9000 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 252,400 |
| Mar 20, 2025 | 3.9700 | 4.0000 | 3.9100 | 3.9500 | 3.9500 | 144,800 |
| Mar 19, 2025 | 4.0500 | 4.1100 | 4.0000 | 4.0100 | 4.0100 | 101,900 |
| Mar 18, 2025 | 4.0400 | 4.0400 | 3.9300 | 4.0100 | 4.0100 | 161,000 |
| Mar 17, 2025 | 0.0250 Dividend | |||||
| Mar 17, 2025 | 3.9400 | 4.0600 | 3.9200 | 4.0400 | 4.0400 | 205,400 |
| Mar 14, 2025 | 4.1500 | 4.1600 | 4.0100 | 4.0400 | 4.0150 | 86,000 |
| Mar 13, 2025 | 3.9700 | 4.1100 | 3.8600 | 4.0600 | 4.0349 | 270,700 |
| Mar 12, 2025 | 4.1400 | 4.1400 | 3.9300 | 3.9600 | 3.9355 | 152,000 |
| Mar 11, 2025 | 4.1000 | 4.1700 | 3.9400 | 4.1100 | 4.0846 | 231,900 |
| Mar 10, 2025 | 4.3600 | 4.4200 | 3.9900 | 4.0200 | 3.9951 | 192,500 |
| Mar 7, 2025 | 4.2300 | 4.4500 | 4.0100 | 4.4300 | 4.4026 | 305,400 |
| Mar 6, 2025 | 4.2500 | 4.3800 | 4.2200 | 4.2600 | 4.2336 | 232,900 |
| Mar 5, 2025 | 4.4300 | 4.5000 | 4.2700 | 4.3000 | 4.2734 | 222,100 |
| Mar 4, 2025 | 4.4000 | 4.4700 | 4.3000 | 4.3900 | 4.3628 | 162,000 |
| Mar 3, 2025 | 4.6200 | 4.6600 | 4.4300 | 4.4400 | 4.4125 | 157,100 |
| Feb 28, 2025 | 4.5400 | 4.6900 | 4.5000 | 4.6000 | 4.5715 | 125,300 |
| Feb 27, 2025 | 4.6900 | 4.6900 | 4.5300 | 4.5400 | 4.5119 | 99,100 |
| Feb 26, 2025 | 4.7300 | 4.7500 | 4.6000 | 4.7000 | 4.6709 | 117,100 |
| Feb 25, 2025 | 4.7600 | 4.8000 | 4.7200 | 4.7200 | 4.6908 | 93,100 |
| Feb 24, 2025 | 4.8000 | 4.8000 | 4.6900 | 4.7300 | 4.7007 | 129,500 |
| Feb 21, 2025 | 4.8700 | 4.8700 | 4.7500 | 4.7500 | 4.7206 | 112,500 |
| Feb 20, 2025 | 4.9000 | 4.9000 | 4.7900 | 4.8000 | 4.7703 | 47,900 |
| Feb 19, 2025 | 4.8500 | 4.9400 | 4.8200 | 4.9100 | 4.8796 | 90,700 |
| Feb 18, 2025 | 4.8500 | 4.9300 | 4.8000 | 4.9000 | 4.8697 | 72,900 |
| Feb 14, 2025 | 4.9800 | 4.9800 | 4.8100 | 4.8500 | 4.8200 | 43,500 |
| Feb 13, 2025 | 4.7700 | 5.0000 | 4.7500 | 4.9900 | 4.9591 | 220,600 |
| Feb 12, 2025 | 4.7100 | 4.8100 | 4.6900 | 4.7400 | 4.7107 | 119,500 |
| Feb 11, 2025 | 4.6900 | 4.9300 | 4.6900 | 4.7900 | 4.7604 | 97,100 |
| Feb 10, 2025 | 4.7700 | 4.7900 | 4.6400 | 4.7300 | 4.7007 | 91,200 |
| Feb 7, 2025 | 4.7900 | 4.8000 | 4.6700 | 4.7400 | 4.7107 | 121,700 |
| Feb 6, 2025 | 4.8000 | 4.9000 | 4.7900 | 4.7900 | 4.7604 | 84,000 |
| Feb 5, 2025 | 4.8500 | 4.8800 | 4.6500 | 4.7800 | 4.7504 | 150,600 |
| Feb 4, 2025 | 4.6000 | 4.8600 | 4.5700 | 4.8400 | 4.8101 | 222,200 |
| Feb 3, 2025 | 4.7000 | 4.7500 | 4.5300 | 4.5800 | 4.5517 | 132,500 |
| Jan 31, 2025 | 5.0000 | 5.0000 | 4.7900 | 4.8600 | 4.8299 | 120,300 |
| Jan 30, 2025 | 4.9500 | 5.0800 | 4.8700 | 5.0000 | 4.9691 | 168,900 |
| Jan 29, 2025 | 4.7200 | 4.8800 | 4.7200 | 4.8700 | 4.8399 | 71,700 |
| Jan 28, 2025 | 4.8000 | 4.8600 | 4.6600 | 4.7200 | 4.6908 | 83,000 |
| Jan 27, 2025 | 4.7800 | 5.0300 | 4.7800 | 4.8100 | 4.7802 | 161,800 |
| Jan 24, 2025 | 4.8200 | 4.8600 | 4.7600 | 4.7800 | 4.7504 | 132,600 |
| Jan 23, 2025 | 4.7500 | 4.9000 | 4.6800 | 4.8500 | 4.8200 | 138,400 |
| Jan 22, 2025 | 4.7600 | 4.8600 | 4.7000 | 4.8100 | 4.7802 | 270,000 |
| Jan 21, 2025 | 4.6500 | 4.8000 | 4.6300 | 4.7800 | 4.7504 | 108,600 |
| Jan 17, 2025 | 4.6100 | 4.6400 | 4.5600 | 4.6100 | 4.5815 | 97,600 |
| Jan 16, 2025 | 4.5800 | 4.6000 | 4.5000 | 4.5700 | 4.5417 | 89,900 |
| Jan 15, 2025 | 4.5700 | 4.6500 | 4.4300 | 4.5500 | 4.5218 | 79,300 |
| Jan 14, 2025 | 4.4500 | 4.5300 | 4.3600 | 4.4400 | 4.4125 | 135,600 |
| Jan 13, 2025 | 4.3600 | 4.4300 | 4.3000 | 4.4100 | 4.3827 | 103,900 |
| Jan 10, 2025 | 4.3900 | 4.4700 | 4.3200 | 4.4000 | 4.3728 | 128,700 |
| Jan 8, 2025 | 4.5300 | 4.5300 | 4.4300 | 4.4600 | 4.4324 | 195,100 |
| Jan 7, 2025 | 4.5900 | 4.6400 | 4.4700 | 4.5500 | 4.5218 | 108,300 |
| Jan 6, 2025 | 4.6900 | 4.7800 | 4.5600 | 4.5700 | 4.5417 | 118,600 |
| Jan 3, 2025 | 4.6100 | 4.7000 | 4.5600 | 4.6500 | 4.6212 | 134,300 |
| Jan 2, 2025 | 4.5900 | 4.6500 | 4.5100 | 4.5700 | 4.5417 | 175,200 |
| Dec 31, 2024 | 4.4500 | 4.7100 | 4.4500 | 4.5100 | 4.4821 | 143,300 |
| Dec 30, 2024 | 4.5200 | 4.5400 | 4.3600 | 4.4700 | 4.4423 | 176,500 |
| Dec 27, 2024 | 4.5900 | 4.6400 | 4.4300 | 4.5400 | 4.5119 | 191,800 |
| Dec 26, 2024 | 4.4300 | 4.6100 | 4.4000 | 4.5900 | 4.5616 | 184,000 |
| Dec 24, 2024 | 4.4500 | 4.4600 | 4.3700 | 4.4400 | 4.4125 | 76,300 |
| Dec 23, 2024 | 4.5500 | 4.5700 | 4.3800 | 4.4400 | 4.4125 | 270,600 |
| Dec 20, 2024 | 4.3100 | 4.6400 | 4.3000 | 4.5600 | 4.5318 | 256,900 |
| Dec 19, 2024 | 4.6000 | 4.6400 | 4.3700 | 4.3700 | 4.3430 | 293,400 |
| Dec 18, 2024 | 4.9300 | 5.0100 | 4.4800 | 4.5100 | 4.4821 | 286,600 |
| Dec 17, 2024 | 4.8300 | 5.0300 | 4.8100 | 4.9100 | 4.8796 | 455,100 |
| Dec 16, 2024 | 4.9500 | 5.0200 | 4.8600 | 4.8800 | 4.8498 | 440,300 |
| Dec 13, 2024 | 5.0400 | 5.0500 | 4.9000 | 5.0300 | 4.9989 | 156,900 |
| Dec 12, 2024 | 5.0600 | 5.1000 | 4.8900 | 4.9700 | 4.9392 | 178,100 |
| Dec 11, 2024 | 5.0000 | 5.1700 | 4.9100 | 5.0700 | 5.0386 | 258,900 |
| Dec 10, 2024 | 5.1800 | 5.2100 | 4.8900 | 4.8900 | 4.8597 | 433,100 |
| Dec 9, 2024 | 4.7600 | 5.2900 | 4.7600 | 5.1800 | 5.1479 | 403,700 |
| Dec 6, 2024 | 4.6600 | 4.8100 | 4.6600 | 4.6900 | 4.6610 | 109,100 |
| Dec 5, 2024 | 4.5900 | 4.6800 | 4.5300 | 4.6300 | 4.6013 | 161,000 |
| Dec 4, 2024 | 4.5800 | 4.6300 | 4.5500 | 4.5700 | 4.5417 | 128,700 |
| Dec 3, 2024 | 4.6000 | 4.6300 | 4.5000 | 4.5600 | 4.5318 | 174,500 |
| Dec 2, 2024 | 4.5600 | 4.6500 | 4.5500 | 4.5900 | 4.5616 | 199,400 |
| Nov 29, 2024 | 4.6400 | 4.6900 | 4.5400 | 4.5400 | 4.5119 | 102,400 |
| Nov 27, 2024 | 4.5100 | 4.6200 | 4.4900 | 4.6200 | 4.5914 | 130,800 |
| Nov 26, 2024 | 4.6300 | 4.6700 | 4.4200 | 4.4900 | 4.4622 | 236,600 |
| Nov 25, 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6300 | 4.6013 | 200,200 |
| Nov 22, 2024 | 4.3800 | 4.5800 | 4.3800 | 4.5100 | 4.4821 | 189,700 |
| Nov 21, 2024 | 4.2800 | 4.3900 | 4.2000 | 4.3800 | 4.3529 | 238,900 |
| Nov 20, 2024 | 4.2300 | 4.3200 | 4.2100 | 4.2800 | 4.2535 | 177,700 |
| Nov 19, 2024 | 4.1700 | 4.2900 | 4.0900 | 4.2600 | 4.2336 | 290,900 |
| Nov 18, 2024 | 0.0250 Dividend | |||||
| Nov 18, 2024 | 4.4800 | 4.4900 | 4.2100 | 4.2100 | 4.1839 | 332,200 |
| Nov 15, 2024 | 4.4300 | 4.6700 | 4.3300 | 4.4800 | 4.4274 | 407,000 |
| Nov 14, 2024 | 4.4400 | 4.4600 | 4.2900 | 4.3000 | 4.2495 | 240,400 |
| Nov 13, 2024 | 4.4300 | 4.5000 | 4.3800 | 4.4000 | 4.3484 | 273,800 |
| Nov 12, 2024 | 4.4900 | 4.5000 | 4.3400 | 4.4000 | 4.3484 | 286,800 |
| Nov 11, 2024 | 4.4100 | 4.5200 | 4.4000 | 4.4400 | 4.3879 | 205,800 |
| Nov 8, 2024 | 4.0800 | 4.5400 | 4.0800 | 4.4100 | 4.3583 | 704,200 |
| Nov 7, 2024 | 4.8700 | 4.9400 | 4.7500 | 4.7500 | 4.6943 | 277,100 |
| Nov 6, 2024 | 4.8800 | 4.9300 | 4.6900 | 4.8300 | 4.7733 | 365,600 |
| Nov 5, 2024 | 4.4500 | 4.6500 | 4.3900 | 4.6500 | 4.5954 | 208,900 |
| Nov 4, 2024 | 4.4800 | 4.6500 | 4.4100 | 4.4400 | 4.3879 | 289,400 |
| Nov 1, 2024 | 4.2500 | 4.4600 | 4.2100 | 4.4600 | 4.4077 | 213,600 |
| Oct 31, 2024 | 4.2100 | 4.2600 | 4.1800 | 4.2100 | 4.1606 | 213,400 |
| Oct 30, 2024 | 4.2000 | 4.2800 | 4.1700 | 4.2000 | 4.1507 | 196,300 |
| Oct 29, 2024 | 4.1000 | 4.1800 | 4.0600 | 4.1700 | 4.1211 | 156,200 |
| Oct 28, 2024 | 4.2300 | 4.2300 | 4.0900 | 4.1100 | 4.0618 | 118,500 |
| Oct 25, 2024 | 4.1200 | 4.2600 | 4.0400 | 4.0500 | 4.0025 | 154,700 |
| Oct 24, 2024 | 4.1100 | 4.1400 | 4.0700 | 4.0900 | 4.0420 | 155,200 |
| Oct 23, 2024 | 4.2300 | 4.2400 | 4.0800 | 4.1000 | 4.0519 | 326,500 |
| Oct 22, 2024 | 4.2800 | 4.3200 | 4.2000 | 4.2400 | 4.1902 | 112,100 |
| Oct 21, 2024 | 4.3800 | 4.4500 | 4.2700 | 4.2900 | 4.2397 | 139,400 |
| Oct 18, 2024 | 4.3500 | 4.4600 | 4.3400 | 4.3900 | 4.3385 | 198,100 |
| Oct 17, 2024 | 4.5400 | 4.5400 | 4.3700 | 4.4500 | 4.3978 | 117,700 |
| Oct 16, 2024 | 4.5000 | 4.5700 | 4.4800 | 4.5000 | 4.4472 | 129,900 |
| Oct 15, 2024 | 4.4400 | 4.5800 | 4.4100 | 4.4800 | 4.4274 | 188,400 |
| Oct 14, 2024 | 4.4000 | 4.4600 | 4.3200 | 4.4400 | 4.3879 | 146,700 |
| Oct 11, 2024 | 4.4700 | 4.4900 | 4.3500 | 4.3900 | 4.3385 | 300,500 |
| Oct 10, 2024 | 4.4600 | 4.4900 | 4.3900 | 4.4700 | 4.4175 | 140,700 |
| Oct 9, 2024 | 4.4400 | 4.5500 | 4.4000 | 4.4900 | 4.4373 | 103,900 |
| Oct 8, 2024 | 4.4100 | 4.4300 | 4.3500 | 4.4200 | 4.3681 | 162,500 |
| Oct 7, 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3900 | 4.3385 | 233,500 |
| Oct 4, 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3800 | 4.3286 | 120,400 |
| Oct 3, 2024 | 4.3100 | 4.3100 | 4.2200 | 4.2700 | 4.2199 | 132,000 |
| Oct 2, 2024 | 4.3000 | 4.3700 | 4.2600 | 4.3500 | 4.2990 | 178,900 |
| Oct 1, 2024 | 4.5100 | 4.5400 | 4.1600 | 4.3200 | 4.2693 | 701,800 |
| Sep 30, 2024 | 4.6300 | 4.6800 | 4.4900 | 4.5000 | 4.4472 | 303,100 |
| Sep 27, 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6200 | 4.5658 | 221,300 |
| Sep 26, 2024 | 4.4800 | 4.5700 | 4.4300 | 4.4900 | 4.4373 | 264,900 |
| Sep 25, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4100 | 4.3583 | 133,900 |
| Sep 24, 2024 | 4.6300 | 4.7100 | 4.5700 | 4.6400 | 4.5856 | 215,000 |
| Sep 23, 2024 | 4.6800 | 4.6900 | 4.5600 | 4.5900 | 4.5361 | 300,200 |
| Sep 20, 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6700 | 4.6152 | 410,900 |
| Sep 19, 2024 | 4.7700 | 4.8200 | 4.7000 | 4.7300 | 4.6745 | 249,700 |
| Sep 18, 2024 | 4.6000 | 4.8200 | 4.6000 | 4.6600 | 4.6053 | 399,500 |
| Sep 17, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6500 | 4.5954 | 433,300 |
| Sep 16, 2024 | 4.5500 | 4.6100 | 4.3800 | 4.5100 | 4.4571 | 298,400 |
| Sep 13, 2024 | 4.4900 | 4.5900 | 4.4600 | 4.5000 | 4.4472 | 490,200 |
| Sep 12, 2024 | 4.3000 | 4.5600 | 4.3000 | 4.4500 | 4.3978 | 538,700 |
| Sep 11, 2024 | 4.2900 | 4.3600 | 4.0000 | 4.2700 | 4.2199 | 1,590,800 |
| Sep 10, 2024 | 4.0000 | 4.0600 | 3.8900 | 4.0400 | 3.9926 | 792,700 |
| Sep 9, 2024 | 4.1500 | 4.1900 | 3.9800 | 4.0000 | 3.9531 | 650,800 |
| Sep 6, 2024 | 4.1600 | 4.2200 | 4.0700 | 4.0700 | 4.0222 | 628,700 |
| Sep 5, 2024 | 4.1500 | 4.2500 | 4.1300 | 4.1500 | 4.1013 | 441,300 |
| Sep 4, 2024 | 4.0800 | 4.2100 | 4.0800 | 4.1500 | 4.1013 | 308,200 |
| Sep 3, 2024 | 4.2900 | 4.2900 | 4.0900 | 4.1000 | 4.0519 | 344,200 |
| Aug 30, 2024 | 4.3000 | 4.4100 | 4.2300 | 4.3100 | 4.2594 | 260,700 |
| Aug 29, 2024 | 4.3000 | 4.3300 | 4.2200 | 4.3000 | 4.2495 | 361,800 |
| Aug 28, 2024 | 4.3100 | 4.3800 | 4.1900 | 4.2500 | 4.2001 | 2,165,000 |
| Aug 27, 2024 | 4.3700 | 4.4200 | 4.2600 | 4.3200 | 4.2693 | 618,500 |
| Aug 26, 2024 | 4.6500 | 4.8600 | 4.3900 | 4.4400 | 4.3879 | 626,700 |
| Aug 23, 2024 | 4.6100 | 4.7200 | 4.5000 | 4.6000 | 4.5460 | 734,100 |
| Aug 22, 2024 | 4.6000 | 4.6800 | 4.5400 | 4.5900 | 4.5361 | 193,500 |
| Aug 21, 2024 | 4.5200 | 4.5900 | 4.4800 | 4.5700 | 4.5164 | 97,300 |
| Aug 20, 2024 | 4.4900 | 4.5100 | 4.3900 | 4.4800 | 4.4274 | 160,400 |
| Aug 19, 2024 | 4.5100 | 4.5400 | 4.4700 | 4.4700 | 4.4175 | 163,100 |
| Aug 16, 2024 | 4.4600 | 4.5100 | 4.4400 | 4.4600 | 4.4077 | 141,000 |
| Aug 15, 2024 | 4.3900 | 4.5400 | 4.3900 | 4.4600 | 4.4077 | 215,200 |
| Aug 14, 2024 | 4.4200 | 4.4900 | 4.2800 | 4.3100 | 4.2594 | 252,200 |
| Aug 13, 2024 | 4.4200 | 4.5400 | 4.3600 | 4.3900 | 4.3385 | 190,500 |
| Aug 12, 2024 | 4.5300 | 4.5400 | 4.3800 | 4.3900 | 4.3385 | 255,200 |
| Aug 9, 2024 | 0.0250 Dividend | |||||
| Aug 9, 2024 | 4.5800 | 4.6700 | 4.5000 | 4.5500 | 4.4966 | 346,900 |
| Aug 8, 2024 | 4.4200 | 4.5300 | 4.3900 | 4.4600 | 4.3830 | 325,200 |
| Aug 7, 2024 | 4.5200 | 4.6400 | 4.3500 | 4.3900 | 4.3142 | 294,000 |
| Aug 6, 2024 | 4.8300 | 4.8300 | 4.4800 | 4.4800 | 4.4026 | 470,600 |
| Aug 5, 2024 | 4.7700 | 4.8500 | 4.6200 | 4.6700 | 4.5893 | 447,000 |
| Aug 2, 2024 | 5.1200 | 5.2600 | 4.7900 | 4.9700 | 4.8842 | 1,178,000 |
| Aug 1, 2024 | 6.0200 | 6.1000 | 5.6100 | 5.7700 | 5.6703 | 281,200 |
| Jul 31, 2024 | 5.9800 | 6.3200 | 5.9300 | 6.0400 | 5.9357 | 602,100 |
| Jul 30, 2024 | 6.0000 | 6.0500 | 5.9200 | 5.9500 | 5.8472 | 189,200 |
| Jul 29, 2024 | 6.0900 | 6.1700 | 5.9500 | 5.9500 | 5.8472 | 237,300 |
| Jul 26, 2024 | 6.1700 | 6.3800 | 6.0300 | 6.1100 | 6.0045 | 318,600 |
| Jul 25, 2024 | 5.9800 | 6.1900 | 5.9700 | 6.0500 | 5.9455 | 198,600 |
| Jul 24, 2024 | 6.2500 | 6.2700 | 5.9700 | 5.9800 | 5.8767 | 141,200 |
| Jul 23, 2024 | 6.1000 | 6.3900 | 6.0200 | 6.2800 | 6.1715 | 352,700 |
| Jul 22, 2024 | 5.8900 | 6.2000 | 5.8800 | 6.1600 | 6.0536 | 471,900 |
| Jul 19, 2024 | 6.1600 | 6.2400 | 5.8700 | 5.8900 | 5.7883 | 179,100 |
| Jul 18, 2024 | 6.3700 | 6.5500 | 6.1200 | 6.1400 | 6.0339 | 127,200 |
| Jul 17, 2024 | 6.3000 | 6.4800 | 6.2600 | 6.3800 | 6.2698 | 312,200 |
| Jul 16, 2024 | 6.2900 | 6.3700 | 6.2000 | 6.3400 | 6.2305 | 337,800 |
| Jul 15, 2024 | 6.1900 | 6.3000 | 6.1800 | 6.2000 | 6.0929 | 264,700 |
| Jul 12, 2024 | 6.0500 | 6.2600 | 6.0500 | 6.1000 | 5.9946 | 334,500 |
| Jul 11, 2024 | 5.9200 | 6.1200 | 5.9000 | 6.0300 | 5.9258 | 269,400 |
| Jul 10, 2024 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | 5.7195 | 265,200 |
| Jul 9, 2024 | 6.1800 | 6.1800 | 5.9600 | 6.0000 | 5.8964 | 123,500 |
| Jul 8, 2024 | 6.1700 | 6.2600 | 6.1500 | 6.1700 | 6.0634 | 95,600 |
| Jul 5, 2024 | 6.3500 | 6.3500 | 6.0700 | 6.1300 | 6.0241 | 224,300 |
| Jul 3, 2024 | 6.3900 | 6.4500 | 6.3100 | 6.3600 | 6.2501 | 66,900 |
| Jul 2, 2024 | 6.2500 | 6.3700 | 6.2200 | 6.3500 | 6.2403 | 114,800 |
| Jul 1, 2024 | 6.7500 | 6.8300 | 6.2700 | 6.2800 | 6.1715 | 123,500 |
| Jun 28, 2024 | 6.6300 | 6.8000 | 6.5800 | 6.7300 | 6.6137 | 458,600 |
| Jun 27, 2024 | 6.5900 | 6.6800 | 6.4600 | 6.5400 | 6.4270 | 169,800 |
| Jun 26, 2024 | 6.3800 | 6.6200 | 6.3800 | 6.6000 | 6.4860 | 137,400 |
| Jun 25, 2024 | 6.5600 | 6.6000 | 6.3900 | 6.4300 | 6.3189 | 103,600 |
| Jun 24, 2024 | 6.6300 | 6.6700 | 6.5100 | 6.5700 | 6.4565 | 100,000 |
| Jun 21, 2024 | 6.4900 | 6.6200 | 6.4000 | 6.5900 | 6.4762 | 225,400 |
| Jun 20, 2024 | 6.3900 | 6.5500 | 6.2600 | 6.4500 | 6.3386 | 252,300 |
| Jun 18, 2024 | 6.5400 | 6.5400 | 6.3700 | 6.4000 | 6.2894 | 113,200 |
| Jun 17, 2024 | 6.5000 | 6.5500 | 6.3800 | 6.5200 | 6.4074 | 110,900 |
| Jun 14, 2024 | 6.6400 | 6.7200 | 6.5200 | 6.5600 | 6.4467 | 86,600 |
| Jun 13, 2024 | 6.8600 | 6.9300 | 6.6500 | 6.7200 | 6.6039 | 117,300 |
| Jun 12, 2024 | 6.9600 | 7.0700 | 6.8700 | 6.8900 | 6.7710 | 107,000 |
| Jun 11, 2024 | 6.6100 | 6.8100 | 6.5500 | 6.7800 | 6.6629 | 120,500 |
| Jun 10, 2024 | 6.6400 | 6.7500 | 6.5600 | 6.6500 | 6.5351 | 92,600 |
| Jun 7, 2024 | 6.7400 | 6.7600 | 6.6200 | 6.6700 | 6.5548 | 137,200 |
| Jun 6, 2024 | 6.8100 | 6.8900 | 6.7700 | 6.8600 | 6.7415 | 101,800 |
| Jun 5, 2024 | 6.6800 | 6.8800 | 6.5900 | 6.8400 | 6.7218 | 118,100 |
| Jun 4, 2024 | 6.6800 | 6.7600 | 6.5900 | 6.6800 | 6.5646 | 135,600 |
| Jun 3, 2024 | 7.0000 | 7.1300 | 6.6700 | 6.6900 | 6.5744 | 222,700 |
| May 31, 2024 | 6.8300 | 7.0500 | 6.8300 | 7.0000 | 6.8791 | 176,700 |
| May 30, 2024 | 6.8300 | 6.9300 | 6.7900 | 6.8100 | 6.6924 | 116,300 |
| May 29, 2024 | 6.8000 | 6.9000 | 6.7400 | 6.7400 | 6.6236 | 105,500 |
| May 28, 2024 | 6.8500 | 6.9700 | 6.7900 | 6.9100 | 6.7906 | 122,900 |
| May 24, 2024 | 6.7400 | 6.8100 | 6.6600 | 6.7700 | 6.6531 | 105,400 |
| May 23, 2024 | 6.7600 | 6.7600 | 6.6100 | 6.6900 | 6.5744 | 192,800 |
| May 22, 2024 | 6.7700 | 6.8100 | 6.6900 | 6.7000 | 6.5843 | 129,300 |
| May 21, 2024 | 6.9000 | 6.9100 | 6.6400 | 6.8100 | 6.6924 | 104,800 |
| May 20, 2024 | 6.9300 | 7.0100 | 6.8700 | 6.9300 | 6.8103 | 183,400 |
| May 17, 2024 | 6.7900 | 7.1200 | 6.6300 | 6.9300 | 6.8103 | 360,800 |
| May 16, 2024 | 6.9700 | 7.0000 | 6.7000 | 6.7500 | 6.6334 | 239,200 |
| May 15, 2024 | 7.0400 | 7.1100 | 6.9700 | 6.9800 | 6.8594 | 143,400 |
| May 14, 2024 | 6.9200 | 7.2400 | 6.8600 | 7.0000 | 6.8791 | 250,800 |
| May 13, 2024 | 6.7800 | 6.8900 | 6.7400 | 6.7900 | 6.6727 | 152,100 |
| May 10, 2024 | 6.8600 | 6.9000 | 6.7300 | 6.7700 | 6.6531 | 165,300 |
| May 9, 2024 | 0.0250 Dividend | |||||
| May 9, 2024 | 6.8300 | 6.9000 | 6.7900 | 6.8400 | 6.7218 | 142,900 |
| May 8, 2024 | 6.7200 | 6.9600 | 6.6200 | 6.8300 | 6.6875 | 207,300 |
| May 7, 2024 | 7.0100 | 7.0600 | 6.7600 | 6.7700 | 6.6287 | 303,500 |
| May 6, 2024 | 7.3100 | 7.3100 | 6.9500 | 7.0100 | 6.8637 | 320,300 |
| May 3, 2024 | 6.3500 | 7.5500 | 6.3500 | 7.3100 | 7.1574 | 596,400 |
| May 2, 2024 | 6.4000 | 6.4200 | 6.1100 | 6.1600 | 6.0314 | 208,200 |
| May 1, 2024 | 6.3700 | 6.5200 | 6.3300 | 6.3500 | 6.2175 | 147,400 |
| Apr 30, 2024 | 6.3700 | 6.3800 | 6.2400 | 6.3300 | 6.1979 | 167,900 |
| Apr 29, 2024 | 6.2800 | 6.5000 | 6.1800 | 6.4500 | 6.3154 | 128,800 |
| Apr 26, 2024 | 6.0900 | 6.3100 | 6.0700 | 6.2800 | 6.1489 | 102,200 |
| Apr 25, 2024 | 6.2100 | 6.2100 | 6.0600 | 6.0700 | 5.9433 | 141,400 |
| Apr 24, 2024 | 6.1400 | 6.3200 | 6.1400 | 6.3000 | 6.1685 | 112,800 |
| Apr 23, 2024 | 6.0100 | 6.2500 | 6.0100 | 6.1500 | 6.0216 | 99,700 |
| Apr 22, 2024 | 6.2500 | 6.2700 | 6.0500 | 6.0700 | 5.9433 | 114,300 |
| Apr 19, 2024 | 6.0900 | 6.2700 | 6.0500 | 6.2400 | 6.1098 | 171,300 |
| Apr 18, 2024 | 6.0100 | 6.1600 | 5.9600 | 6.1000 | 5.9727 | 147,700 |
| Apr 17, 2024 | 6.2000 | 6.2700 | 5.9500 | 5.9800 | 5.8552 | 142,700 |
Related Tickers
ESCA Escalade, Incorporated
14.80
-0.13%
JP1A.BE Jakks Pacific Inc
16.20
-1.82%
1PTON.MI Peloton Interactive, Inc.
4.8170
-2.87%
JP1A.F Jakks Pacific Inc
16.10
-3.59%
7944.T Roland Corporation
3,070.00
+1.49%
JCA.SG Compagnie des Alpes SA
15.72
+0.13%
ATIC.ST Actic Group AB (publ)
12.45
-1.58%
TN2.F Technogym S.p.A.
10.81
+1.60%
AIRE.SW Airesis SA
0.0845
+22.46%
G7W.F Games Workshop Group PLC
168.70
-0.35%