As of 1:02:47 PM EST. 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 4.5400 | 4.5400 | 4.4250 | 4.4250 | 4.4250 | 19,326 |
| Dec 13, 2024 | 4.5000 | 4.6000 | 4.4900 | 4.5400 | 4.5400 | 5,800 |
| Dec 12, 2024 | 4.5000 | 4.6100 | 4.2800 | 4.5200 | 4.5200 | 20,300 |
| Dec 11, 2024 | 4.4300 | 4.4900 | 4.3600 | 4.4600 | 4.4600 | 11,600 |
| Dec 10, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4900 | 4.4900 | 13,900 |
| Dec 9, 2024 | 4.3000 | 4.5700 | 4.2700 | 4.5100 | 4.5100 | 39,500 |
| Dec 6, 2024 | 4.1000 | 4.3000 | 4.1000 | 4.2400 | 4.2400 | 11,900 |
| Dec 5, 2024 | 4.1700 | 4.2000 | 4.0400 | 4.1400 | 4.1400 | 9,900 |
| Dec 4, 2024 | 3.9900 | 4.3300 | 3.9900 | 4.1700 | 4.1700 | 24,300 |
| Dec 3, 2024 | 4.0600 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 8,800 |
| Dec 2, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 12,900 |
| Nov 29, 2024 | 3.8500 | 4.0700 | 3.8500 | 4.0600 | 4.0600 | 11,200 |
| Nov 27, 2024 | 4.0900 | 4.0900 | 3.9300 | 3.9300 | 3.9300 | 6,300 |
| Nov 26, 2024 | 3.9300 | 4.0800 | 3.8600 | 4.0700 | 4.0700 | 15,100 |
| Nov 25, 2024 | 3.8700 | 3.9900 | 3.7600 | 3.9300 | 3.9300 | 12,800 |
| Nov 22, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.8700 | 10,200 |
| Nov 21, 2024 | 3.9100 | 3.9100 | 3.6700 | 3.8200 | 3.8200 | 12,800 |
| Nov 20, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.9100 | 3.9100 | 14,900 |
| Nov 19, 2024 | 3.8900 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 5,500 |
| Nov 18, 2024 | 4.0000 | 4.0600 | 3.8600 | 3.9500 | 3.9500 | 12,500 |
| Nov 15, 2024 | 4.0800 | 4.1500 | 3.9700 | 4.0000 | 4.0000 | 5,700 |
| Nov 14, 2024 | 4.1000 | 4.1200 | 3.9900 | 4.0800 | 4.0800 | 5,700 |
| Nov 13, 2024 | 4.1600 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 18,300 |
| Nov 12, 2024 | 4.4100 | 4.5000 | 4.1800 | 4.2700 | 4.2700 | 31,600 |
| Nov 11, 2024 | 4.1000 | 4.6000 | 4.0900 | 4.3100 | 4.3100 | 83,300 |
| Nov 8, 2024 | 3.8500 | 4.0600 | 3.8500 | 4.0300 | 4.0300 | 41,600 |
| Nov 7, 2024 | 3.8600 | 4.0000 | 3.7700 | 3.8500 | 3.8500 | 46,700 |
| Nov 6, 2024 | 3.8000 | 3.9100 | 3.6600 | 3.8600 | 3.8600 | 48,200 |
| Nov 5, 2024 | 3.7600 | 3.7600 | 3.6100 | 3.6700 | 3.6700 | 10,000 |
| Nov 4, 2024 | 3.5800 | 3.8600 | 3.5600 | 3.6500 | 3.6500 | 72,400 |
| Nov 1, 2024 | 3.5400 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 5,900 |
| Oct 31, 2024 | 3.6500 | 3.8000 | 3.5100 | 3.5200 | 3.5200 | 49,100 |
| Oct 30, 2024 | 3.7500 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 21,400 |
| Oct 29, 2024 | 3.7100 | 3.7900 | 3.5800 | 3.6000 | 3.6000 | 70,400 |
| Oct 28, 2024 | 3.6100 | 3.8100 | 3.5000 | 3.7100 | 3.7100 | 133,200 |
| Oct 25, 2024 | 3.4900 | 3.6900 | 3.4700 | 3.5900 | 3.5900 | 32,100 |
| Oct 24, 2024 | 3.5800 | 3.6400 | 3.4700 | 3.5600 | 3.5600 | 13,900 |
| Oct 23, 2024 | 3.5200 | 3.6600 | 3.5100 | 3.5700 | 3.5700 | 17,200 |
| Oct 22, 2024 | 3.6600 | 3.6600 | 3.4700 | 3.5700 | 3.5700 | 10,900 |
| Oct 21, 2024 | 3.7100 | 3.7100 | 3.5300 | 3.6300 | 3.6300 | 20,000 |
| Oct 18, 2024 | 3.4900 | 3.6400 | 3.4900 | 3.5700 | 3.5700 | 37,500 |
| Oct 17, 2024 | 3.4500 | 3.6900 | 3.3500 | 3.4900 | 3.4900 | 83,500 |
| Oct 16, 2024 | 3.5300 | 3.5700 | 3.3400 | 3.4100 | 3.4100 | 63,800 |
| Oct 15, 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 35,200 |
| Oct 14, 2024 | 3.6900 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 37,300 |
| Oct 11, 2024 | 3.6200 | 3.7500 | 3.4600 | 3.6300 | 3.6300 | 77,100 |
| Oct 10, 2024 | 3.6700 | 4.0200 | 3.5900 | 3.6300 | 3.6300 | 70,500 |
| Oct 9, 2024 | 3.9100 | 3.9100 | 3.4300 | 3.6800 | 3.6800 | 69,800 |
| Oct 8, 2024 | 4.0400 | 4.2100 | 3.6000 | 3.7400 | 3.7400 | 159,700 |
| Oct 7, 2024 | 5.3900 | 5.4000 | 4.0600 | 4.3500 | 4.3500 | 639,100 |
| Oct 4, 2024 | 4.8000 | 6.1300 | 4.5000 | 5.3800 | 5.3800 | 18,408,500 |
| Oct 3, 2024 | 3.5200 | 3.7600 | 3.4500 | 3.5000 | 3.5000 | 22,200 |
| Oct 2, 2024 | 3.6000 | 3.9600 | 3.4800 | 3.5400 | 3.5400 | 14,800 |
| Oct 1, 2024 | 3.6700 | 4.0600 | 3.5800 | 3.6100 | 3.6100 | 87,200 |
| Sep 30, 2024 | 3.4100 | 3.7300 | 3.4100 | 3.7300 | 3.7300 | 23,800 |
| Sep 27, 2024 | 3.4600 | 3.5400 | 3.3700 | 3.5400 | 3.5400 | 7,100 |
| Sep 26, 2024 | 3.4700 | 3.5000 | 3.3700 | 3.4700 | 3.4700 | 8,700 |
| Sep 25, 2024 | 3.3600 | 3.4400 | 3.2200 | 3.4400 | 3.4400 | 23,800 |
| Sep 24, 2024 | 3.2800 | 3.4600 | 3.2800 | 3.3000 | 3.3000 | 11,400 |
| Sep 23, 2024 | 3.6000 | 3.6000 | 3.1000 | 3.3500 | 3.3500 | 23,200 |
| Sep 20, 2024 | 3.5600 | 3.6800 | 3.5300 | 3.5300 | 3.5300 | 15,900 |
| Sep 19, 2024 | 3.6900 | 3.7500 | 3.5600 | 3.5900 | 3.5900 | 5,300 |
| Sep 18, 2024 | 3.7800 | 3.7900 | 3.5400 | 3.5900 | 3.5900 | 21,300 |
| Sep 17, 2024 | 3.6000 | 3.8300 | 3.6000 | 3.6800 | 3.6800 | 64,500 |
| Sep 16, 2024 | 3.7200 | 3.8700 | 3.6100 | 3.6100 | 3.6100 | 15,200 |
| Sep 13, 2024 | 3.8200 | 3.8900 | 3.6300 | 3.6900 | 3.6900 | 19,500 |
| Sep 12, 2024 | 3.8000 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 23,800 |
| Sep 11, 2024 | 3.8000 | 3.8000 | 3.6300 | 3.7900 | 3.7900 | 21,900 |
| Sep 10, 2024 | 3.6900 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 8,900 |
| Sep 9, 2024 | 3.6100 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 4,400 |
| Sep 6, 2024 | 3.8400 | 3.8800 | 3.5300 | 3.6600 | 3.6600 | 30,700 |
| Sep 5, 2024 | 3.8200 | 3.8300 | 3.5900 | 3.7500 | 3.7500 | 31,600 |
| Sep 4, 2024 | 3.8000 | 3.8200 | 3.6600 | 3.7700 | 3.7700 | 15,400 |
| Sep 3, 2024 | 3.7300 | 3.8700 | 3.6500 | 3.7400 | 3.7400 | 31,300 |
| Aug 30, 2024 | 3.9500 | 3.9600 | 3.6300 | 3.7300 | 3.7300 | 24,400 |
| Aug 29, 2024 | 3.7200 | 3.9300 | 3.6300 | 3.9000 | 3.9000 | 27,300 |
| Aug 28, 2024 | 4.0500 | 4.0900 | 3.6100 | 3.6400 | 3.6400 | 40,500 |
| Aug 27, 2024 | 3.9900 | 4.1400 | 3.8500 | 3.8800 | 3.8800 | 7,200 |
| Aug 26, 2024 | 3.9800 | 4.0500 | 3.9000 | 3.9100 | 3.9100 | 27,100 |
| Aug 23, 2024 | 3.6300 | 4.1800 | 3.6000 | 3.9800 | 3.9800 | 82,500 |
| Aug 22, 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 13,200 |
| Aug 21, 2024 | 3.6500 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 14,900 |
| Aug 20, 2024 | 3.6200 | 3.7500 | 3.5400 | 3.5800 | 3.5800 | 30,600 |
| Aug 19, 2024 | 3.8000 | 3.8000 | 3.5200 | 3.6200 | 3.6200 | 9,700 |
| Aug 16, 2024 | 3.5700 | 3.7400 | 3.5200 | 3.5500 | 3.5500 | 76,500 |
| Aug 15, 2024 | 3.5700 | 3.7200 | 3.5200 | 3.5700 | 3.5700 | 17,700 |
| Aug 14, 2024 | 3.7300 | 3.8000 | 3.5000 | 3.6300 | 3.6300 | 32,700 |
| Aug 13, 2024 | 4.0000 | 4.1800 | 3.6900 | 3.8200 | 3.8200 | 110,900 |
| Aug 12, 2024 | 3.6000 | 3.8800 | 3.4700 | 3.8100 | 3.8100 | 138,100 |
| Aug 9, 2024 | 3.6900 | 3.7700 | 3.3600 | 3.5100 | 3.5100 | 24,800 |
| Aug 8, 2024 | 3.7900 | 4.0800 | 3.4000 | 3.6400 | 3.6400 | 73,500 |
| Aug 7, 2024 | 4.0600 | 4.2300 | 3.7900 | 3.8000 | 3.8000 | 78,700 |
| Aug 6, 2024 | 5.2800 | 5.4000 | 3.9700 | 4.1800 | 4.1800 | 368,500 |
| Aug 5, 2024 | 4.2500 | 4.9500 | 4.0000 | 4.7800 | 4.7800 | 415,200 |
| Aug 2, 2024 | 3.9900 | 4.7000 | 3.8400 | 4.6500 | 4.6500 | 571,500 |
| Aug 1, 2024 | 3.9600 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 17,900 |
| Jul 31, 2024 | 4.0400 | 4.2900 | 3.7500 | 3.9700 | 3.9700 | 68,700 |
| Jul 30, 2024 | 4.1400 | 4.1400 | 3.9200 | 3.9200 | 3.9200 | 19,300 |
| Jul 29, 2024 | 4.2400 | 4.4500 | 4.0300 | 4.1800 | 4.1800 | 66,500 |
| Jul 26, 2024 | 4.1900 | 4.4500 | 4.0800 | 4.2000 | 4.2000 | 57,700 |
| Jul 25, 2024 | 4.2600 | 4.5000 | 4.0000 | 4.2400 | 4.2400 | 103,300 |
| Jul 24, 2024 | 4.3400 | 4.3800 | 4.1600 | 4.2200 | 4.2200 | 15,600 |
| Jul 23, 2024 | 3.9000 | 4.5000 | 3.9000 | 4.3600 | 4.3600 | 70,000 |
| Jul 22, 2024 | 4.0000 | 4.0100 | 3.8600 | 3.9100 | 3.9100 | 17,500 |
| Jul 19, 2024 | 4.3700 | 4.3700 | 3.9500 | 4.0600 | 4.0600 | 18,400 |
| Jul 18, 2024 | 4.4900 | 4.4900 | 4.2300 | 4.4200 | 4.4200 | 21,600 |
| Jul 17, 2024 | 4.3700 | 4.5300 | 4.2400 | 4.4400 | 4.4400 | 50,500 |
| Jul 16, 2024 | 4.1000 | 4.5900 | 3.9200 | 4.2700 | 4.2700 | 118,900 |
| Jul 15, 2024 | 4.6200 | 4.6200 | 4.0700 | 4.1600 | 4.1600 | 31,500 |
| Jul 12, 2024 | 3.9800 | 4.7600 | 3.9800 | 4.7600 | 4.7600 | 132,800 |
| Jul 11, 2024 | 3.9200 | 8.2900 | 3.9100 | 4.7000 | 4.7000 | 3,353,500 |
| Jul 10, 2024 | 3.8200 | 4.1400 | 3.7500 | 3.9100 | 3.9100 | 29,700 |
| Jul 9, 2024 | 3.8100 | 4.2000 | 3.8000 | 3.8700 | 3.8700 | 8,300 |
| Jul 8, 2024 | 3.6700 | 4.0500 | 3.6700 | 3.9300 | 3.9300 | 18,700 |
| Jul 5, 2024 | 3.5500 | 3.9800 | 3.5500 | 3.7200 | 3.7200 | 20,100 |
| Jul 3, 2024 | 4.3400 | 4.4900 | 3.6500 | 3.6500 | 3.6500 | 47,000 |
| Jul 2, 2024 | 4.5200 | 4.7500 | 4.4500 | 4.4500 | 4.4500 | 8,900 |
| Jul 1, 2024 | 4.6900 | 4.8500 | 4.6000 | 4.7400 | 4.7400 | 30,800 |
| Jun 28, 2024 | 4.2200 | 4.7800 | 4.1900 | 4.7600 | 4.7600 | 31,800 |
| Jun 27, 2024 | 4.4600 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 4,300 |
| Jun 26, 2024 | 4.5100 | 4.6700 | 4.4000 | 4.5500 | 4.5500 | 13,900 |
| Jun 25, 2024 | 4.2900 | 4.7000 | 4.2900 | 4.4900 | 4.4900 | 20,600 |
| Jun 24, 2024 | 3.7700 | 4.4900 | 3.7700 | 4.4100 | 4.4100 | 43,300 |
| Jun 21, 2024 | 3.7500 | 4.4000 | 3.6500 | 3.7900 | 3.7900 | 63,000 |
| Jun 20, 2024 | 3.8000 | 4.0100 | 3.7500 | 3.7600 | 3.7600 | 23,700 |
| Jun 18, 2024 | 1:10 Stock Splits | |||||
| Jun 18, 2024 | 4.1500 | 4.2800 | 3.7700 | 4.0100 | 4.0100 | 117,800 |
| Jun 17, 2024 | 5.0000 | 5.2000 | 4.7000 | 4.9000 | 4.9000 | 47,110 |
| Jun 14, 2024 | 4.9000 | 5.2000 | 3.7000 | 5.0000 | 5.0000 | 24,680 |
| Jun 13, 2024 | 5.1000 | 5.1000 | 4.8000 | 4.9000 | 4.9000 | 1,540 |
| Jun 12, 2024 | 5.1000 | 5.2000 | 4.8000 | 4.8000 | 4.8000 | 5,440 |
| Jun 11, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 950 |
| Jun 10, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 1,060 |
| Jun 7, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 1,660 |
| Jun 6, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 1,140 |
| Jun 5, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 790 |
| Jun 4, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 640 |
| Jun 3, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 2,880 |
| May 31, 2024 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | 4.9000 | 1,040 |
| May 30, 2024 | 4.8000 | 5.5000 | 4.8000 | 5.1000 | 5.1000 | 3,160 |
| May 29, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 490 |
| May 28, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 2,990 |
| May 24, 2024 | 5.3000 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 650 |
| May 23, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.4000 | 5.4000 | 22,130 |
| May 22, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 400 |
| May 21, 2024 | 5.5000 | 5.5000 | 5.1000 | 5.4000 | 5.4000 | 1,580 |
| May 20, 2024 | 5.2000 | 5.6000 | 5.2000 | 5.5000 | 5.5000 | 1,050 |
| May 17, 2024 | 5.3000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 640 |
| May 16, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 740 |
| May 15, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 1,610 |
| May 14, 2024 | 5.4000 | 5.4000 | 5.1000 | 5.3000 | 5.3000 | 2,390 |
| May 13, 2024 | 5.2000 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 4,150 |
| May 10, 2024 | 5.4000 | 5.6000 | 5.1000 | 5.3000 | 5.3000 | 400 |
| May 9, 2024 | 5.2000 | 5.6000 | 5.2000 | 5.3000 | 5.3000 | 1,440 |
| May 8, 2024 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | 5.3000 | 670 |
| May 7, 2024 | 5.2000 | 5.5000 | 5.1000 | 5.3000 | 5.3000 | 900 |
| May 6, 2024 | 5.2000 | 5.5000 | 5.1000 | 5.2000 | 5.2000 | 580 |
| May 3, 2024 | 5.1000 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 650 |
| May 2, 2024 | 5.2000 | 5.5000 | 5.1000 | 5.2000 | 5.2000 | 480 |
| May 1, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 750 |
| Apr 30, 2024 | 5.2000 | 5.5000 | 5.2000 | 5.4000 | 5.4000 | 750 |
| Apr 29, 2024 | 5.3000 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 650 |
| Apr 26, 2024 | 5.3000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 4,110 |
| Apr 25, 2024 | 6.3000 | 6.3000 | 5.0000 | 5.6000 | 5.6000 | 3,210 |
| Apr 24, 2024 | 5.0000 | 5.4000 | 4.9000 | 5.1000 | 5.1000 | 1,870 |
| Apr 23, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 860 |
| Apr 22, 2024 | 5.2000 | 5.4000 | 5.0000 | 5.2000 | 5.2000 | 950 |
| Apr 19, 2024 | 5.1000 | 5.4000 | 5.0000 | 5.0000 | 5.0000 | 710 |
| Apr 18, 2024 | 4.8000 | 5.4000 | 4.8000 | 5.4000 | 5.4000 | 1,380 |
| Apr 17, 2024 | 5.3000 | 5.4000 | 5.0000 | 5.0000 | 5.0000 | 950 |
| Apr 16, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.3000 | 5.3000 | 1,030 |
| Apr 15, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 2,580 |
| Apr 12, 2024 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | 5.3000 | 340 |
| Apr 11, 2024 | 5.4000 | 5.7000 | 5.3000 | 5.4000 | 5.4000 | 2,680 |
| Apr 10, 2024 | 5.5000 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 2,570 |
| Apr 9, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.7000 | 5.7000 | 1,040 |
| Apr 8, 2024 | 5.5000 | 6.2000 | 5.5000 | 5.8000 | 5.8000 | 2,060 |
| Apr 5, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 880 |
| Apr 4, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 1,070 |
| Apr 3, 2024 | 5.7000 | 6.2000 | 5.7000 | 5.7000 | 5.7000 | 980 |
| Apr 2, 2024 | 5.5000 | 5.9000 | 5.5000 | 5.7000 | 5.7000 | 2,580 |
| Apr 1, 2024 | 5.9000 | 6.1000 | 5.6000 | 5.7000 | 5.7000 | 2,590 |
| Mar 28, 2024 | 6.0000 | 6.2000 | 5.5000 | 6.1000 | 6.1000 | 1,710 |
| Mar 27, 2024 | 5.8000 | 5.9000 | 5.5000 | 5.8000 | 5.8000 | 7,960 |
| Mar 26, 2024 | 6.1000 | 6.2000 | 5.9000 | 6.0000 | 6.0000 | 1,820 |
| Mar 25, 2024 | 5.8000 | 6.1000 | 5.8000 | 6.0000 | 6.0000 | 1,810 |
| Mar 22, 2024 | 5.6000 | 6.1000 | 5.6000 | 6.1000 | 6.1000 | 1,830 |
| Mar 21, 2024 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | 5.8000 | 1,350 |
| Mar 20, 2024 | 6.0000 | 6.1000 | 5.6000 | 6.0000 | 6.0000 | 4,010 |
| Mar 19, 2024 | 5.8000 | 6.3000 | 5.6000 | 5.8000 | 5.8000 | 8,720 |
| Mar 18, 2024 | 6.0000 | 6.2000 | 5.5000 | 5.9000 | 5.9000 | 32,530 |
| Mar 15, 2024 | 5.9000 | 6.2000 | 4.6000 | 4.6000 | 4.6000 | 9,480 |
| Mar 14, 2024 | 6.3000 | 6.4000 | 6.0000 | 6.3000 | 6.3000 | 710 |
| Mar 13, 2024 | 6.4000 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 1,190 |
| Mar 12, 2024 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | 6.5000 | 850 |
| Mar 11, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 1,730 |
| Mar 8, 2024 | 6.4000 | 6.5000 | 6.3000 | 6.5000 | 6.5000 | 1,320 |
| Mar 7, 2024 | 6.4000 | 6.7000 | 6.4000 | 6.4000 | 6.4000 | 1,380 |
| Mar 6, 2024 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | 6.4000 | 440 |
| Mar 5, 2024 | 6.5000 | 6.7000 | 6.5000 | 6.5000 | 6.5000 | 660 |
| Mar 4, 2024 | 6.4000 | 6.7000 | 6.4000 | 6.7000 | 6.7000 | 1,770 |
| Mar 1, 2024 | 6.6000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 2,430 |
| Feb 29, 2024 | 6.5000 | 6.7000 | 6.5000 | 6.5000 | 6.5000 | 2,340 |
| Feb 28, 2024 | 6.7000 | 6.8000 | 6.5000 | 6.7000 | 6.7000 | 780 |
| Feb 27, 2024 | 6.5000 | 6.8000 | 6.5000 | 6.6000 | 6.6000 | 390 |
| Feb 26, 2024 | 6.4000 | 6.8000 | 6.4000 | 6.5000 | 6.5000 | 1,490 |
| Feb 23, 2024 | 6.6000 | 6.9000 | 6.6000 | 6.7000 | 6.7000 | 480 |
| Feb 22, 2024 | 6.6000 | 7.0000 | 6.4000 | 6.6000 | 6.6000 | 3,300 |
| Feb 21, 2024 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | 6.7000 | 1,220 |
| Feb 20, 2024 | 6.5000 | 7.1000 | 6.5000 | 7.1000 | 7.1000 | 1,360 |
| Feb 16, 2024 | 6.8000 | 7.1000 | 6.8000 | 7.0000 | 7.0000 | 2,210 |
| Feb 15, 2024 | 7.3000 | 7.4000 | 6.8000 | 7.0000 | 7.0000 | 11,730 |
| Feb 14, 2024 | 7.8000 | 7.8000 | 7.2000 | 7.5000 | 7.5000 | 2,730 |
| Feb 13, 2024 | 7.3000 | 7.7000 | 7.2000 | 7.5000 | 7.5000 | 870 |
| Feb 12, 2024 | 7.4000 | 7.8000 | 7.3000 | 7.3000 | 7.3000 | 4,280 |
| Feb 9, 2024 | 7.6000 | 7.6000 | 7.2000 | 7.6000 | 7.6000 | 2,200 |
| Feb 8, 2024 | 7.4000 | 7.6000 | 7.2000 | 7.3000 | 7.3000 | 1,590 |
| Feb 7, 2024 | 7.4000 | 7.5000 | 7.1000 | 7.2000 | 7.2000 | 2,440 |
| Feb 6, 2024 | 7.4000 | 7.4000 | 6.9000 | 7.4000 | 7.4000 | 5,280 |
| Feb 5, 2024 | 7.1000 | 7.4000 | 6.9000 | 7.0000 | 7.0000 | 1,830 |
| Feb 2, 2024 | 6.9000 | 7.3000 | 6.9000 | 7.1000 | 7.1000 | 1,330 |
| Feb 1, 2024 | 7.3000 | 7.4000 | 7.1000 | 7.1000 | 7.1000 | 2,580 |
| Jan 31, 2024 | 7.4000 | 7.5000 | 7.1000 | 7.2000 | 7.2000 | 990 |
| Jan 30, 2024 | 7.2000 | 7.5000 | 7.1000 | 7.1000 | 7.1000 | 1,510 |
| Jan 29, 2024 | 7.1000 | 7.7000 | 7.1000 | 7.4000 | 7.4000 | 1,420 |
| Jan 26, 2024 | 7.2000 | 7.8000 | 7.1000 | 7.1000 | 7.1000 | 8,800 |
| Jan 25, 2024 | 7.1000 | 7.2000 | 7.0000 | 7.2000 | 7.2000 | 1,300 |
| Jan 24, 2024 | 7.1000 | 7.2000 | 7.0000 | 7.2000 | 7.2000 | 1,440 |
| Jan 23, 2024 | 6.9000 | 7.2000 | 6.9000 | 7.0000 | 7.0000 | 1,490 |
| Jan 22, 2024 | 6.7000 | 7.2000 | 6.7000 | 6.9000 | 6.9000 | 720 |
| Jan 19, 2024 | 6.9000 | 7.2000 | 6.8000 | 7.0000 | 7.0000 | 820 |
| Jan 18, 2024 | 6.9000 | 7.2000 | 6.9000 | 7.0000 | 7.0000 | 1,870 |
| Jan 17, 2024 | 7.3000 | 7.3000 | 6.9000 | 7.0000 | 7.0000 | 10,840 |
| Jan 16, 2024 | 7.1000 | 7.3000 | 6.9000 | 7.1000 | 7.1000 | 7,230 |
| Jan 12, 2024 | 7.2000 | 7.3000 | 7.0000 | 7.2000 | 7.2000 | 480 |
| Jan 11, 2024 | 7.2000 | 7.3000 | 7.0000 | 7.2000 | 7.2000 | 950 |
| Jan 10, 2024 | 7.1000 | 7.3000 | 7.0000 | 7.2000 | 7.2000 | 2,610 |
| Jan 9, 2024 | 7.1000 | 7.4000 | 7.1000 | 7.3000 | 7.3000 | 1,740 |
| Jan 8, 2024 | 7.1000 | 7.3000 | 7.1000 | 7.1000 | 7.1000 | 990 |
| Jan 5, 2024 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | 7.1000 | 560 |
| Jan 4, 2024 | 7.4000 | 7.4000 | 7.1000 | 7.4000 | 7.4000 | 2,090 |
| Jan 3, 2024 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | 7.1000 | 1,220 |
| Jan 2, 2024 | 7.3000 | 7.4000 | 7.1000 | 7.2000 | 7.2000 | 6,880 |
| Dec 29, 2023 | 7.0000 | 7.4000 | 7.0000 | 7.3000 | 7.3000 | 4,510 |
| Dec 28, 2023 | 7.1000 | 7.4000 | 6.9000 | 7.0000 | 7.0000 | 5,990 |
| Dec 27, 2023 | 7.1000 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 2,790 |
| Dec 26, 2023 | 6.8000 | 7.6000 | 6.8000 | 7.2000 | 7.2000 | 7,050 |
| Dec 22, 2023 | 7.7000 | 7.7000 | 7.2000 | 7.6000 | 7.6000 | 5,120 |
| Dec 21, 2023 | 6.9000 | 7.4000 | 6.9000 | 7.2000 | 7.2000 | 12,520 |
| Dec 20, 2023 | 7.0000 | 7.0000 | 5.9000 | 6.3000 | 6.3000 | 20,080 |
| Dec 19, 2023 | 7.1000 | 7.3000 | 7.0000 | 7.0000 | 7.0000 | 4,160 |
| Dec 18, 2023 | 7.2000 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 6,810 |
Related Tickers
SHOO Steven Madden, Ltd.
44.24
+1.31%
PUM.DE PUMA SE
45.14
-1.33%
NKE.NE NIKE, Inc.
14.51
+0.83%
CROX Crocs, Inc.
109.90
-1.63%
NKE NIKE, Inc.
77.71
+0.60%
GXSBF Geox S.p.A.
0.6000
-36.78%
7936.T ASICS Corporation
3,029.00
-1.30%
1910.HK SAMSONITE
20.850
-0.95%
ADS.DE adidas AG
243.00
+1.25%
ONON On Holding AG
58.19
+1.55%