Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.9100
-0.5000
(-9.24%)
At close: February 21 at 4:00:00 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 4.9100 | 5.4250 | 4.9000 | 4.9100 | 4.9100 | 43,700 |
Feb 20, 2025 | 6.4000 | 6.5000 | 5.2100 | 5.3100 | 5.3100 | 235,100 |
Feb 19, 2025 | 5.3600 | 6.2500 | 5.3000 | 6.0770 | 6.0770 | 167,100 |
Feb 18, 2025 | 4.4900 | 5.5000 | 4.4600 | 5.2400 | 5.2400 | 297,600 |
Feb 14, 2025 | 3.8000 | 4.4500 | 3.8000 | 4.4100 | 4.4100 | 79,000 |
Feb 13, 2025 | 3.7800 | 4.4130 | 3.3500 | 3.8400 | 3.8400 | 123,000 |
Feb 12, 2025 | 3.7600 | 3.9300 | 3.2800 | 3.4900 | 3.4900 | 61,600 |
Feb 11, 2025 | 4.3000 | 4.4200 | 3.9600 | 3.9600 | 3.9600 | 64,100 |
Feb 10, 2025 | 4.5000 | 4.8700 | 4.1450 | 4.1450 | 4.1450 | 71,400 |
Feb 7, 2025 | 4.7000 | 5.1600 | 4.5000 | 4.6600 | 4.6600 | 118,700 |
Feb 6, 2025 | 4.7900 | 5.2000 | 4.7900 | 4.8400 | 4.8400 | 41,200 |
Feb 5, 2025 | 4.4100 | 4.8800 | 4.4000 | 4.8400 | 4.8400 | 69,000 |
Feb 4, 2025 | 4.9400 | 5.1500 | 4.3500 | 4.5600 | 4.5600 | 130,600 |
Feb 3, 2025 | 5.0000 | 5.2830 | 4.4100 | 4.6800 | 4.6800 | 161,500 |
Jan 31, 2025 | 5.4100 | 8.5000 | 4.5000 | 4.9000 | 4.9000 | 1,531,000 |
Jan 30, 2025 | 4.2200 | 7.2900 | 4.2200 | 5.5500 | 5.5500 | 1,020,000 |
Jan 29, 2025 | 4.8000 | 5.2600 | 4.2000 | 4.3700 | 4.3700 | 263,400 |
Jan 28, 2025 | 4.3300 | 7.7300 | 4.3200 | 4.7700 | 4.7700 | 875,800 |
Jan 27, 2025 | 6.4500 | 13.4100 | 3.7900 | 4.4800 | 4.4800 | 1,196,600 |
Jan 24, 2025 | 5.7000 | 6.6500 | 5.5200 | 6.4500 | 6.4500 | 181,500 |
Jan 23, 2025 | 4.8500 | 5.6390 | 4.8500 | 5.4200 | 5.4200 | 33,000 |
Jan 22, 2025 | 4.9400 | 5.0200 | 4.7500 | 4.7800 | 4.7800 | 36,400 |
Jan 21, 2025 | 5.2600 | 5.5800 | 4.9500 | 4.9600 | 4.9600 | 39,000 |
Jan 17, 2025 | 6.1800 | 6.1800 | 4.9000 | 5.3100 | 5.3100 | 52,300 |
Jan 16, 2025 | 5.5300 | 6.2500 | 5.5300 | 6.0400 | 6.0400 | 67,200 |
Jan 15, 2025 | 5.3100 | 5.8800 | 5.3000 | 5.7000 | 5.7000 | 25,300 |
Jan 14, 2025 | 5.8000 | 5.8000 | 5.3000 | 5.4600 | 5.4600 | 35,700 |
Jan 13, 2025 | 5.1700 | 5.8200 | 5.0100 | 5.6050 | 5.6050 | 66,900 |
Jan 10, 2025 | 4.7900 | 5.4200 | 4.7300 | 5.1700 | 5.1700 | 58,500 |
Jan 8, 2025 | 4.6730 | 5.0800 | 4.5270 | 4.8200 | 4.8200 | 59,600 |
Jan 7, 2025 | 4.8500 | 4.8500 | 4.5890 | 4.8400 | 4.8400 | 16,900 |
Jan 6, 2025 | 4.3750 | 5.0400 | 4.3750 | 4.7200 | 4.7200 | 103,800 |
Jan 3, 2025 | 4.2300 | 4.7500 | 4.2000 | 4.5410 | 4.5410 | 90,200 |
Jan 2, 2025 | 3.7950 | 4.1500 | 3.6500 | 4.1500 | 4.1500 | 67,700 |
Dec 31, 2024 | 3.6800 | 4.1000 | 3.6600 | 3.6600 | 3.6600 | 88,100 |
Dec 30, 2024 | 3.7000 | 3.8200 | 3.4200 | 3.6560 | 3.6560 | 70,500 |
Dec 27, 2024 | 3.5600 | 3.8200 | 3.5340 | 3.6500 | 3.6500 | 59,400 |
Dec 26, 2024 | 3.4500 | 3.7500 | 3.2600 | 3.5600 | 3.5600 | 126,400 |
Dec 24, 2024 | 3.2500 | 3.6200 | 3.0690 | 3.4500 | 3.4500 | 101,100 |
Dec 23, 2024 | 3.0200 | 3.2400 | 3.0000 | 3.0400 | 3.0400 | 50,100 |
Dec 20, 2024 | 2.8600 | 3.1300 | 2.8600 | 3.0300 | 3.0300 | 40,300 |
Dec 19, 2024 | 2.7310 | 2.9600 | 2.7300 | 2.8800 | 2.8800 | 86,500 |
Dec 18, 2024 | 2.7400 | 3.0400 | 2.6900 | 2.8290 | 2.8290 | 37,900 |
Dec 17, 2024 | 2.8000 | 2.9980 | 2.6400 | 2.6400 | 2.6400 | 28,100 |
Dec 16, 2024 | 2.9000 | 3.1000 | 2.8000 | 2.8600 | 2.8600 | 33,900 |
Dec 13, 2024 | 2.8000 | 3.2760 | 2.7900 | 2.9500 | 2.9500 | 44,000 |
Dec 12, 2024 | 3.0100 | 3.0250 | 2.6000 | 2.8200 | 2.8200 | 56,400 |
Dec 11, 2024 | 3.1900 | 3.2300 | 2.8200 | 3.1000 | 3.1000 | 68,900 |
Dec 10, 2024 | 3.4800 | 4.1500 | 2.8330 | 3.1300 | 3.1300 | 427,100 |
Dec 9, 2024 | 0.2900 | 0.4180 | 0.2800 | 0.3170 | 0.3170 | 1,415,200 |
Dec 6, 2024 | 0.3100 | 0.3100 | 0.2810 | 0.2900 | 0.2900 | 202,200 |
Dec 5, 2024 | 0.2910 | 0.3400 | 0.2660 | 0.3000 | 0.3000 | 182,900 |
Dec 4, 2024 | 0.2990 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 229,800 |
Dec 3, 2024 | 0.3020 | 0.3100 | 0.2750 | 0.2780 | 0.2780 | 259,600 |
Dec 2, 2024 | 0.3280 | 0.3280 | 0.3010 | 0.3180 | 0.3180 | 110,100 |
Nov 29, 2024 | 0.3490 | 0.3490 | 0.3080 | 0.3130 | 0.3130 | 97,400 |
Nov 27, 2024 | 0.3080 | 0.3290 | 0.2910 | 0.3200 | 0.3200 | 109,000 |
Nov 26, 2024 | 0.2900 | 0.3130 | 0.2900 | 0.3050 | 0.3050 | 179,800 |
Nov 25, 2024 | 0.2400 | 0.2950 | 0.2400 | 0.2900 | 0.2900 | 465,400 |
Nov 22, 2024 | 0.2840 | 0.3120 | 0.2330 | 0.2480 | 0.2480 | 2,910,200 |
Nov 21, 2024 | 0.2800 | 0.2870 | 0.2730 | 0.2810 | 0.2810 | 130,300 |
Nov 20, 2024 | 0.2630 | 0.2930 | 0.2510 | 0.2700 | 0.2700 | 772,700 |
Nov 19, 2024 | 0.3590 | 0.3600 | 0.2700 | 0.3000 | 0.3000 | 1,053,200 |
Nov 18, 2024 | 0.3620 | 0.3700 | 0.3330 | 0.3600 | 0.3600 | 358,600 |
Nov 15, 2024 | 0.4030 | 0.4030 | 0.3690 | 0.3700 | 0.3700 | 177,000 |
Nov 14, 2024 | 0.4150 | 0.4400 | 0.3800 | 0.3940 | 0.3940 | 313,700 |
Nov 13, 2024 | 0.4480 | 0.4600 | 0.4050 | 0.4160 | 0.4160 | 234,000 |
Nov 12, 2024 | 0.4790 | 0.4800 | 0.4410 | 0.4500 | 0.4500 | 271,500 |
Nov 11, 2024 | 0.4220 | 0.5250 | 0.4220 | 0.4820 | 0.4820 | 747,700 |
Nov 8, 2024 | 0.4070 | 0.4400 | 0.4000 | 0.4350 | 0.4350 | 428,300 |
Nov 7, 2024 | 0.4230 | 0.4440 | 0.3800 | 0.4100 | 0.4100 | 618,900 |
Nov 6, 2024 | 0.4290 | 0.4480 | 0.4130 | 0.4230 | 0.4230 | 345,100 |
Nov 5, 2024 | 0.3760 | 0.4520 | 0.3610 | 0.4470 | 0.4470 | 877,200 |
Nov 4, 2024 | 0.4120 | 0.4280 | 0.3900 | 0.4010 | 0.4010 | 822,200 |
Nov 1, 2024 | 0.5200 | 0.5450 | 0.4300 | 0.4380 | 0.4380 | 2,965,000 |
Oct 31, 2024 | 0.8370 | 0.9180 | 0.5140 | 0.5720 | 0.5720 | 13,553,300 |
Oct 30, 2024 | 0.7340 | 0.9410 | 0.6200 | 0.7600 | 0.7600 | 18,022,100 |
Oct 29, 2024 | 0.4790 | 0.8700 | 0.4660 | 0.8000 | 0.8000 | 41,826,600 |
Oct 28, 2024 | 0.4250 | 0.4910 | 0.4140 | 0.4710 | 0.4710 | 656,500 |
Oct 25, 2024 | 0.4050 | 0.4250 | 0.3810 | 0.4250 | 0.4250 | 313,200 |
Oct 24, 2024 | 0.4010 | 0.4110 | 0.3900 | 0.4050 | 0.4050 | 124,800 |
Oct 23, 2024 | 0.4270 | 0.4280 | 0.4000 | 0.4110 | 0.4110 | 80,200 |
Oct 22, 2024 | 0.4140 | 0.4360 | 0.3910 | 0.4160 | 0.4160 | 186,000 |
Oct 21, 2024 | 0.4420 | 0.4420 | 0.4040 | 0.4270 | 0.4270 | 181,800 |
Oct 18, 2024 | 0.3800 | 0.4490 | 0.3800 | 0.4200 | 0.4200 | 647,800 |
Oct 17, 2024 | 0.3960 | 0.4010 | 0.3750 | 0.3890 | 0.3890 | 271,700 |
Oct 16, 2024 | 0.3960 | 0.4100 | 0.3710 | 0.3960 | 0.3960 | 689,500 |
Oct 15, 2024 | 0.3840 | 0.3940 | 0.3750 | 0.3850 | 0.3850 | 212,600 |
Oct 14, 2024 | 0.3990 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 171,600 |
Oct 11, 2024 | 0.3720 | 0.3940 | 0.3610 | 0.3900 | 0.3900 | 189,300 |
Oct 10, 2024 | 0.3610 | 0.3870 | 0.3610 | 0.3730 | 0.3730 | 32,100 |
Oct 9, 2024 | 0.3720 | 0.3850 | 0.3600 | 0.3610 | 0.3610 | 244,400 |
Oct 8, 2024 | 0.3870 | 0.4050 | 0.3710 | 0.3930 | 0.3930 | 185,100 |
Oct 7, 2024 | 0.4080 | 0.4350 | 0.3850 | 0.3990 | 0.3990 | 179,100 |
Oct 4, 2024 | 0.4100 | 0.4250 | 0.3910 | 0.4100 | 0.4100 | 166,600 |
Oct 3, 2024 | 0.4350 | 0.4400 | 0.4040 | 0.4250 | 0.4250 | 148,900 |
Oct 2, 2024 | 0.4060 | 0.4500 | 0.3950 | 0.4350 | 0.4350 | 359,600 |
Oct 1, 2024 | 0.4100 | 0.4100 | 0.3810 | 0.3940 | 0.3940 | 188,600 |
Sep 30, 2024 | 0.3960 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 269,300 |
Sep 27, 2024 | 0.3970 | 0.3970 | 0.3810 | 0.3950 | 0.3950 | 129,200 |
Sep 26, 2024 | 0.3630 | 0.3890 | 0.3630 | 0.3800 | 0.3800 | 82,000 |
Sep 25, 2024 | 0.3780 | 0.3850 | 0.3520 | 0.3680 | 0.3680 | 155,100 |
Sep 24, 2024 | 0.3820 | 0.3940 | 0.3710 | 0.3780 | 0.3780 | 128,500 |
Sep 23, 2024 | 0.3980 | 0.4160 | 0.3700 | 0.3920 | 0.3920 | 277,800 |
Sep 20, 2024 | 0.3760 | 0.5400 | 0.3670 | 0.3990 | 0.3990 | 3,079,600 |
Sep 19, 2024 | 0.3700 | 0.3800 | 0.3670 | 0.3750 | 0.3750 | 37,600 |
Sep 18, 2024 | 0.3790 | 0.3790 | 0.3650 | 0.3710 | 0.3710 | 54,000 |
Sep 17, 2024 | 0.3850 | 0.3850 | 0.3670 | 0.3800 | 0.3800 | 41,400 |
Sep 16, 2024 | 0.4100 | 0.4170 | 0.3620 | 0.3690 | 0.3690 | 108,400 |
Sep 13, 2024 | 0.4250 | 0.4250 | 0.3520 | 0.3760 | 0.3760 | 133,500 |
Sep 12, 2024 | 0.4390 | 0.4390 | 0.3730 | 0.3990 | 0.3990 | 203,900 |
Sep 11, 2024 | 0.4090 | 0.4500 | 0.3960 | 0.4200 | 0.4200 | 295,500 |
Sep 10, 2024 | 0.4200 | 0.4200 | 0.3890 | 0.4050 | 0.4050 | 49,600 |
Sep 9, 2024 | 0.4150 | 0.4250 | 0.3850 | 0.4000 | 0.4000 | 62,800 |
Sep 6, 2024 | 0.3410 | 0.4360 | 0.3410 | 0.4280 | 0.4280 | 240,400 |
Sep 5, 2024 | 0.4460 | 0.4500 | 0.3480 | 0.3520 | 0.3520 | 358,000 |
Sep 4, 2024 | 0.4350 | 0.4580 | 0.4200 | 0.4420 | 0.4420 | 112,700 |
Sep 3, 2024 | 0.5000 | 0.5000 | 0.4310 | 0.4380 | 0.4380 | 239,200 |
Aug 30, 2024 | 0.4600 | 0.5090 | 0.4300 | 0.4990 | 0.4990 | 532,400 |
Aug 29, 2024 | 0.3920 | 0.5000 | 0.3600 | 0.4500 | 0.4500 | 518,900 |
Aug 28, 2024 | 0.4080 | 0.4100 | 0.3710 | 0.3920 | 0.3920 | 157,100 |
Aug 27, 2024 | 0.3480 | 0.4300 | 0.3400 | 0.4010 | 0.4010 | 408,400 |
Aug 26, 2024 | 0.3210 | 0.3700 | 0.3120 | 0.3590 | 0.3590 | 617,200 |
Aug 23, 2024 | 0.3140 | 0.3330 | 0.3100 | 0.3280 | 0.3280 | 203,100 |
Aug 22, 2024 | 0.3250 | 0.3300 | 0.3010 | 0.3200 | 0.3200 | 454,700 |
Aug 21, 2024 | 0.3380 | 0.3550 | 0.3100 | 0.3220 | 0.3220 | 683,300 |
Aug 20, 2024 | 0.3780 | 0.3780 | 0.3520 | 0.3580 | 0.3580 | 218,900 |
Aug 19, 2024 | 0.3580 | 0.3680 | 0.3410 | 0.3680 | 0.3680 | 111,700 |
Aug 16, 2024 | 0.3500 | 0.3670 | 0.3430 | 0.3600 | 0.3600 | 45,000 |
Aug 15, 2024 | 0.3500 | 0.3640 | 0.3310 | 0.3530 | 0.3530 | 138,400 |
Aug 14, 2024 | 0.3570 | 0.3680 | 0.3210 | 0.3500 | 0.3500 | 372,400 |
Aug 13, 2024 | 0.3480 | 0.3580 | 0.3400 | 0.3540 | 0.3540 | 91,400 |
Aug 12, 2024 | 0.3780 | 0.3780 | 0.3320 | 0.3440 | 0.3440 | 81,700 |
Aug 9, 2024 | 0.3490 | 0.3680 | 0.3330 | 0.3500 | 0.3500 | 390,600 |
Aug 8, 2024 | 0.3630 | 0.3640 | 0.3330 | 0.3420 | 0.3420 | 108,100 |
Aug 7, 2024 | 0.3780 | 0.3780 | 0.3420 | 0.3500 | 0.3500 | 84,300 |
Aug 6, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3790 | 0.3790 | 48,700 |
Aug 5, 2024 | 0.3200 | 0.3770 | 0.3150 | 0.3700 | 0.3700 | 226,100 |
Aug 2, 2024 | 0.4350 | 0.4500 | 0.3760 | 0.4010 | 0.4010 | 287,800 |
Aug 1, 2024 | 0.4650 | 0.4790 | 0.4320 | 0.4520 | 0.4520 | 191,700 |
Jul 31, 2024 | 0.4780 | 0.4860 | 0.4630 | 0.4700 | 0.4700 | 146,500 |
Jul 30, 2024 | 0.4750 | 0.4900 | 0.4630 | 0.4790 | 0.4790 | 118,600 |
Jul 29, 2024 | 0.4720 | 0.4970 | 0.4720 | 0.4900 | 0.4900 | 128,400 |
Jul 26, 2024 | 0.4790 | 0.4800 | 0.4660 | 0.4780 | 0.4780 | 41,600 |
Jul 25, 2024 | 0.4740 | 0.4890 | 0.4700 | 0.4800 | 0.4800 | 76,000 |
Jul 24, 2024 | 0.4860 | 0.4950 | 0.4690 | 0.4750 | 0.4750 | 172,000 |
Jul 23, 2024 | 0.4890 | 0.4990 | 0.4580 | 0.4900 | 0.4900 | 222,300 |
Jul 22, 2024 | 0.4750 | 0.4940 | 0.4710 | 0.4890 | 0.4890 | 86,100 |
Jul 19, 2024 | 0.4790 | 0.4900 | 0.4710 | 0.4900 | 0.4900 | 178,000 |
Jul 18, 2024 | 0.5000 | 0.5160 | 0.4910 | 0.4930 | 0.4930 | 80,100 |
Jul 17, 2024 | 0.5100 | 0.5200 | 0.4840 | 0.5000 | 0.5000 | 131,300 |
Jul 16, 2024 | 0.4930 | 0.5300 | 0.4800 | 0.5190 | 0.5190 | 111,600 |
Jul 15, 2024 | 0.4800 | 0.5040 | 0.4760 | 0.4940 | 0.4940 | 72,800 |
Jul 12, 2024 | 0.4810 | 0.4870 | 0.4710 | 0.4820 | 0.4820 | 87,400 |
Jul 11, 2024 | 0.4830 | 0.4910 | 0.4800 | 0.4870 | 0.4870 | 116,500 |
Jul 10, 2024 | 0.4810 | 0.4960 | 0.4560 | 0.4830 | 0.4830 | 92,100 |
Jul 9, 2024 | 0.4890 | 0.4990 | 0.4720 | 0.4800 | 0.4800 | 59,600 |
Jul 8, 2024 | 0.5090 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 71,200 |
Jul 5, 2024 | 0.4650 | 0.5250 | 0.4650 | 0.5060 | 0.5060 | 329,900 |
Jul 3, 2024 | 0.4810 | 0.5020 | 0.4600 | 0.4650 | 0.4650 | 89,700 |
Jul 2, 2024 | 0.4790 | 0.4900 | 0.4700 | 0.4770 | 0.4770 | 91,400 |
Jul 1, 2024 | 0.5000 | 0.5190 | 0.4790 | 0.4930 | 0.4930 | 204,100 |
Jun 28, 2024 | 0.5450 | 0.5680 | 0.5000 | 0.5190 | 0.5190 | 572,900 |
Jun 27, 2024 | 0.5200 | 0.5700 | 0.5090 | 0.5700 | 0.5700 | 2,061,300 |
Jun 26, 2024 | 0.4800 | 0.5600 | 0.4650 | 0.5280 | 0.5280 | 224,000 |
Jun 25, 2024 | 0.4900 | 0.4940 | 0.4600 | 0.4710 | 0.4710 | 144,500 |
Jun 24, 2024 | 0.4810 | 0.4890 | 0.4610 | 0.4850 | 0.4850 | 117,100 |
Jun 21, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4710 | 0.4710 | 216,300 |
Jun 20, 2024 | 0.4900 | 0.4900 | 0.4510 | 0.4590 | 0.4590 | 267,100 |
Jun 18, 2024 | 0.5520 | 0.5650 | 0.4850 | 0.4850 | 0.4850 | 412,300 |
Jun 17, 2024 | 0.5800 | 0.6120 | 0.5450 | 0.5630 | 0.5630 | 366,100 |
Jun 14, 2024 | 0.6000 | 0.6000 | 0.5710 | 0.5920 | 0.5920 | 88,600 |
Jun 13, 2024 | 0.5840 | 0.6100 | 0.5810 | 0.5900 | 0.5900 | 195,500 |
Jun 12, 2024 | 0.5580 | 0.6390 | 0.5450 | 0.5900 | 0.5900 | 387,600 |
Jun 11, 2024 | 0.5720 | 0.5720 | 0.5480 | 0.5650 | 0.5650 | 197,800 |
Jun 10, 2024 | 0.5770 | 0.5950 | 0.5620 | 0.5710 | 0.5710 | 123,800 |
Jun 7, 2024 | 0.5920 | 0.6200 | 0.5610 | 0.5730 | 0.5730 | 302,000 |
Jun 6, 2024 | 0.6290 | 0.6440 | 0.5910 | 0.6000 | 0.6000 | 124,400 |
Jun 5, 2024 | 0.6380 | 0.6590 | 0.6150 | 0.6210 | 0.6210 | 117,400 |
Jun 4, 2024 | 0.5810 | 0.6750 | 0.5750 | 0.6570 | 0.6570 | 406,200 |
Jun 3, 2024 | 0.5980 | 0.5980 | 0.5710 | 0.5880 | 0.5880 | 204,800 |
May 31, 2024 | 0.5860 | 0.5980 | 0.5730 | 0.5840 | 0.5840 | 80,900 |
May 30, 2024 | 0.6120 | 0.6130 | 0.5950 | 0.5980 | 0.5980 | 87,300 |
May 29, 2024 | 0.6170 | 0.6180 | 0.5950 | 0.6000 | 0.6000 | 112,500 |
May 28, 2024 | 0.5900 | 0.6300 | 0.5720 | 0.6180 | 0.6180 | 259,200 |
May 24, 2024 | 0.6140 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 336,600 |
May 23, 2024 | 0.6340 | 0.6520 | 0.6090 | 0.6200 | 0.6200 | 164,000 |
May 22, 2024 | 0.6480 | 0.6530 | 0.6010 | 0.6250 | 0.6250 | 353,700 |
May 21, 2024 | 0.6510 | 0.6700 | 0.6500 | 0.6530 | 0.6530 | 236,200 |
May 20, 2024 | 0.6900 | 0.7180 | 0.6540 | 0.6710 | 0.6710 | 343,800 |
May 17, 2024 | 0.6880 | 0.7000 | 0.6700 | 0.6860 | 0.6860 | 269,600 |
May 16, 2024 | 0.7280 | 0.7450 | 0.6000 | 0.6960 | 0.6960 | 650,900 |
May 15, 2024 | 0.7500 | 0.7640 | 0.7320 | 0.7390 | 0.7390 | 181,600 |
May 14, 2024 | 0.7370 | 0.7740 | 0.7300 | 0.7640 | 0.7640 | 181,000 |
May 13, 2024 | 0.7600 | 0.7900 | 0.7120 | 0.7390 | 0.7390 | 270,600 |
May 10, 2024 | 0.7890 | 0.8150 | 0.7320 | 0.7690 | 0.7690 | 224,300 |
May 9, 2024 | 0.7950 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 164,600 |
May 8, 2024 | 0.7950 | 0.8100 | 0.7740 | 0.7850 | 0.7850 | 195,600 |
May 7, 2024 | 0.8260 | 0.8360 | 0.7800 | 0.8200 | 0.8200 | 308,200 |
May 6, 2024 | 0.8090 | 0.8090 | 0.7580 | 0.8010 | 0.8010 | 199,600 |
May 3, 2024 | 0.7850 | 0.8080 | 0.7530 | 0.7700 | 0.7700 | 281,700 |
May 2, 2024 | 0.7680 | 0.8070 | 0.7310 | 0.7720 | 0.7720 | 320,400 |
May 1, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7770 | 0.7770 | 206,400 |
Apr 30, 2024 | 0.8080 | 0.8080 | 0.7440 | 0.7440 | 0.7440 | 264,800 |
Apr 29, 2024 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 275,500 |
Apr 26, 2024 | 0.8480 | 0.8980 | 0.7810 | 0.8400 | 0.8400 | 370,000 |
Apr 25, 2024 | 0.9670 | 1.0800 | 0.8210 | 0.8490 | 0.8490 | 1,729,900 |
Apr 24, 2024 | 0.7150 | 0.9760 | 0.7110 | 0.9600 | 0.9600 | 2,548,700 |
Apr 23, 2024 | 0.7000 | 0.7280 | 0.6700 | 0.7090 | 0.7090 | 600,200 |
Apr 22, 2024 | 0.6180 | 0.6970 | 0.6050 | 0.6890 | 0.6890 | 712,300 |
Apr 19, 2024 | 0.6250 | 0.6660 | 0.6200 | 0.6350 | 0.6350 | 466,200 |
Apr 18, 2024 | 0.6080 | 0.6800 | 0.6080 | 0.6440 | 0.6440 | 486,500 |
Apr 17, 2024 | 0.6300 | 0.6370 | 0.6030 | 0.6290 | 0.6290 | 516,600 |
Apr 16, 2024 | 0.6060 | 0.7140 | 0.5760 | 0.6200 | 0.6200 | 1,194,600 |
Apr 15, 2024 | 0.7700 | 0.7950 | 0.5720 | 0.6130 | 0.6130 | 2,028,800 |
Apr 12, 2024 | 0.7500 | 0.8500 | 0.7310 | 0.7800 | 0.7800 | 749,200 |
Apr 11, 2024 | 0.8000 | 0.8200 | 0.7500 | 0.7570 | 0.7570 | 501,600 |
Apr 10, 2024 | 0.8160 | 0.8430 | 0.8000 | 0.8060 | 0.8060 | 424,400 |
Apr 9, 2024 | 0.8710 | 0.8800 | 0.8140 | 0.8220 | 0.8220 | 495,000 |
Apr 8, 2024 | 0.8800 | 0.9300 | 0.8570 | 0.8600 | 0.8600 | 356,000 |
Apr 5, 2024 | 0.9180 | 0.9280 | 0.8800 | 0.8880 | 0.8880 | 410,200 |
Apr 4, 2024 | 0.9900 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 605,600 |
Apr 3, 2024 | 0.9210 | 1.0500 | 0.9010 | 0.9700 | 0.9700 | 888,400 |
Apr 2, 2024 | 0.9600 | 0.9630 | 0.9110 | 0.9450 | 0.9450 | 416,900 |
Apr 1, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9610 | 0.9610 | 540,500 |
Mar 28, 2024 | 1.0200 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 547,500 |
Mar 27, 2024 | 1.0200 | 1.1300 | 0.9010 | 1.0300 | 1.0300 | 1,278,900 |
Mar 26, 2024 | 1.1800 | 1.2000 | 1.0200 | 1.0200 | 1.0200 | 2,284,000 |
Mar 25, 2024 | 1.2300 | 1.3600 | 1.1800 | 1.2000 | 1.2000 | 1,837,200 |
Mar 22, 2024 | 1.3500 | 1.3700 | 1.1700 | 1.2100 | 1.2100 | 1,284,400 |
Mar 21, 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 718,800 |
Mar 20, 2024 | 1.3800 | 1.4500 | 1.2500 | 1.4200 | 1.4200 | 877,700 |
Mar 19, 2024 | 1.5200 | 1.5400 | 1.3500 | 1.4000 | 1.4000 | 1,511,600 |
Mar 18, 2024 | 1.7000 | 1.7200 | 1.5500 | 1.5900 | 1.5900 | 1,221,400 |
Mar 15, 2024 | 1.7500 | 1.7500 | 1.6100 | 1.7400 | 1.7400 | 907,500 |
Mar 14, 2024 | 1.8100 | 1.8500 | 1.6600 | 1.7100 | 1.7100 | 1,269,400 |
Mar 13, 2024 | 1.8200 | 2.0000 | 1.7300 | 1.8700 | 1.8700 | 1,879,600 |
Mar 12, 2024 | 1.9000 | 1.9500 | 1.7600 | 1.8000 | 1.8000 | 2,092,500 |
Mar 11, 2024 | 1.8800 | 2.0900 | 1.8200 | 1.9800 | 1.9800 | 2,137,200 |
Mar 8, 2024 | 0.1900 Dividend | |||||
Mar 8, 2024 | 1.9300 | 2.0400 | 1.8100 | 1.8900 | 1.8900 | 3,691,600 |
Mar 7, 2024 | 2.2800 | 2.3500 | 2.0300 | 2.1900 | 2.0000 | 6,963,400 |
Mar 6, 2024 | 2.7200 | 3.0000 | 2.0000 | 2.2100 | 2.0183 | 11,096,500 |
Mar 5, 2024 | 1.9600 | 2.9600 | 1.9100 | 2.6600 | 2.4292 | 13,733,600 |
Mar 4, 2024 | 2.0810 | 2.2000 | 1.7800 | 2.1100 | 1.9269 | 3,131,800 |
Mar 1, 2024 | 2.2000 | 2.4800 | 2.0500 | 2.3100 | 2.1096 | 14,864,600 |
Feb 29, 2024 | 26.3000 | 27.0100 | 1.7200 | 2.0000 | 1.8265 | 17,690,400 |
Feb 28, 2024 | 16.2400 | 29.9500 | 12.8000 | 12.8000 | 11.6895 | 501,900 |
Feb 27, 2024 | 17.6100 | 19.5580 | 16.1200 | 16.1200 | 14.7215 | 67,900 |
Feb 26, 2024 | 19.6600 | 19.6900 | 16.9000 | 17.7300 | 16.1918 | 36,100 |
Feb 23, 2024 | 17.7000 | 19.6900 | 17.6000 | 19.6900 | 17.9817 | 64,700 |
Feb 22, 2024 | 19.5300 | 20.0000 | 17.5200 | 18.0200 | 16.4566 | 193,200 |
Related Tickers
NCI Neo-Concept International Group Holdings Limited
0.5099
-0.06%
LITB LightInTheBox Holding Co., Ltd.
1.0300
+0.98%
VNCE Vince Holding Corp.
2.5900
-5.82%
PMNT Perfect Moment Ltd. Common Stock
1.0100
-0.98%
PLCE The Children's Place, Inc.
9.01
-2.17%
NICH Nitches Inc.
0.0053
0.00%
RL Ralph Lauren Corporation
277.68
-3.08%
GIL Gildan Activewear Inc.
54.17
-1.67%
COLM Columbia Sportswear Company
90.74
+0.49%
KTB Kontoor Brands, Inc.
87.93
-1.79%