6.01
-0.37
(-5.80%)
At close: January 31 at 4:00:00 PM EST
5.93
-0.08
(-1.33%)
After hours: January 31 at 6:01:40 PM EST
Currency in USD Download
| 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 6.34 | 6.45 | 5.91 | 6.01 | 6.01 | 225,500 |
| Jan 30, 2025 | 6.28 | 6.50 | 6.20 | 6.38 | 6.38 | 204,500 |
| Jan 29, 2025 | 6.27 | 6.35 | 6.07 | 6.20 | 6.20 | 207,300 |
| Jan 28, 2025 | 6.46 | 6.53 | 6.15 | 6.28 | 6.28 | 160,100 |
| Jan 27, 2025 | 6.24 | 6.49 | 6.12 | 6.47 | 6.47 | 247,400 |
| Jan 24, 2025 | 5.93 | 6.39 | 5.88 | 6.32 | 6.32 | 1,179,600 |
| Jan 23, 2025 | 5.83 | 5.99 | 5.76 | 5.90 | 5.90 | 176,600 |
| Jan 22, 2025 | 5.74 | 5.99 | 5.63 | 5.91 | 5.91 | 152,500 |
| Jan 21, 2025 | 5.58 | 5.74 | 5.54 | 5.72 | 5.72 | 203,600 |
| Jan 17, 2025 | 5.55 | 5.67 | 5.43 | 5.56 | 5.56 | 187,100 |
| Jan 16, 2025 | 5.52 | 5.70 | 5.31 | 5.54 | 5.54 | 167,600 |
| Jan 15, 2025 | 5.95 | 5.99 | 5.40 | 5.49 | 5.49 | 186,700 |
| Jan 14, 2025 | 5.55 | 5.78 | 5.49 | 5.75 | 5.75 | 164,400 |
| Jan 13, 2025 | 6.04 | 6.27 | 5.30 | 5.47 | 5.47 | 1,191,200 |
| Jan 10, 2025 | 5.28 | 5.39 | 5.18 | 5.36 | 5.36 | 113,100 |
| Jan 8, 2025 | 5.50 | 5.51 | 5.23 | 5.32 | 5.32 | 162,100 |
| Jan 7, 2025 | 5.86 | 5.86 | 5.43 | 5.56 | 5.56 | 228,400 |
| Jan 6, 2025 | 5.92 | 6.04 | 5.76 | 5.91 | 5.91 | 185,000 |
| Jan 3, 2025 | 5.72 | 6.03 | 5.62 | 5.91 | 5.91 | 297,400 |
| Jan 2, 2025 | 5.50 | 5.78 | 5.50 | 5.67 | 5.67 | 326,100 |
| Dec 31, 2024 | 5.49 | 5.60 | 5.37 | 5.49 | 5.49 | 197,800 |
| Dec 30, 2024 | 5.30 | 5.51 | 5.14 | 5.44 | 5.44 | 258,300 |
| Dec 27, 2024 | 5.29 | 5.40 | 5.11 | 5.39 | 5.39 | 147,700 |
| Dec 26, 2024 | 5.21 | 5.41 | 5.18 | 5.29 | 5.29 | 133,100 |
| Dec 24, 2024 | 5.50 | 5.55 | 5.25 | 5.27 | 5.27 | 158,600 |
| Dec 23, 2024 | 5.29 | 5.55 | 5.24 | 5.51 | 5.51 | 291,400 |
| Dec 20, 2024 | 4.99 | 5.31 | 4.99 | 5.31 | 5.31 | 292,700 |
| Dec 19, 2024 | 4.89 | 5.13 | 4.89 | 5.01 | 5.01 | 276,900 |
| Dec 18, 2024 | 5.17 | 5.17 | 4.82 | 4.82 | 4.82 | 575,500 |
| Dec 17, 2024 | 5.24 | 5.34 | 5.13 | 5.18 | 5.18 | 185,000 |
| Dec 16, 2024 | 5.06 | 5.35 | 5.06 | 5.30 | 5.30 | 187,400 |
| Dec 13, 2024 | 5.06 | 5.17 | 5.00 | 5.10 | 5.10 | 139,500 |
| Dec 12, 2024 | 5.37 | 5.37 | 5.10 | 5.10 | 5.10 | 170,900 |
| Dec 11, 2024 | 5.41 | 5.52 | 5.26 | 5.38 | 5.38 | 184,500 |
| Dec 10, 2024 | 5.61 | 5.61 | 5.36 | 5.41 | 5.41 | 240,400 |
| Dec 9, 2024 | 5.61 | 5.78 | 5.52 | 5.59 | 5.59 | 318,500 |
| Dec 6, 2024 | 5.91 | 5.93 | 5.57 | 5.59 | 5.59 | 251,900 |
| Dec 5, 2024 | 6.19 | 6.30 | 5.75 | 5.80 | 5.80 | 418,400 |
| Dec 4, 2024 | 5.50 | 6.03 | 5.50 | 5.93 | 5.93 | 287,800 |
| Dec 3, 2024 | 5.66 | 6.44 | 5.47 | 5.52 | 5.52 | 1,070,100 |
| Dec 2, 2024 | 5.40 | 5.50 | 5.21 | 5.26 | 5.26 | 154,300 |
| Nov 29, 2024 | 5.45 | 5.57 | 5.37 | 5.39 | 5.39 | 81,500 |
| Nov 27, 2024 | 5.18 | 5.58 | 5.18 | 5.39 | 5.39 | 171,700 |
| Nov 26, 2024 | 5.47 | 5.47 | 5.16 | 5.18 | 5.18 | 156,500 |
| Nov 25, 2024 | 5.23 | 5.64 | 5.23 | 5.48 | 5.48 | 352,800 |
| Nov 22, 2024 | 4.96 | 5.24 | 4.96 | 5.20 | 5.20 | 314,800 |
| Nov 21, 2024 | 5.00 | 5.10 | 4.84 | 4.92 | 4.92 | 237,900 |
| Nov 20, 2024 | 5.20 | 5.21 | 4.95 | 4.97 | 4.97 | 229,700 |
| Nov 19, 2024 | 5.24 | 5.29 | 5.08 | 5.24 | 5.24 | 219,400 |
| Nov 18, 2024 | 5.23 | 5.48 | 5.14 | 5.28 | 5.28 | 584,000 |
| Nov 15, 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 194,400 |
| Nov 14, 2024 | 5.18 | 5.44 | 5.10 | 5.13 | 5.13 | 248,700 |
| Nov 13, 2024 | 5.16 | 5.21 | 4.97 | 5.15 | 5.15 | 350,300 |
| Nov 12, 2024 | 5.01 | 5.24 | 4.94 | 5.15 | 5.15 | 331,300 |
| Nov 11, 2024 | 5.31 | 5.33 | 4.91 | 5.03 | 5.03 | 555,000 |
| Nov 8, 2024 | 5.33 | 5.83 | 5.25 | 5.30 | 5.30 | 446,500 |
| Nov 7, 2024 | 5.55 | 6.10 | 4.84 | 5.20 | 5.20 | 1,178,000 |
| Nov 6, 2024 | 6.25 | 6.39 | 5.97 | 6.12 | 6.12 | 633,800 |
| Nov 5, 2024 | 5.87 | 6.13 | 5.75 | 6.08 | 6.08 | 275,600 |
| Nov 4, 2024 | 5.92 | 5.95 | 5.68 | 5.88 | 5.88 | 256,600 |
| Nov 1, 2024 | 5.71 | 6.06 | 5.66 | 5.93 | 5.93 | 292,300 |
| Oct 31, 2024 | 6.03 | 6.03 | 5.61 | 5.71 | 5.71 | 216,900 |
| Oct 30, 2024 | 5.93 | 6.06 | 5.69 | 6.04 | 6.04 | 214,300 |
| Oct 29, 2024 | 6.06 | 6.24 | 5.95 | 5.97 | 5.97 | 137,500 |
| Oct 28, 2024 | 5.93 | 6.20 | 5.93 | 6.08 | 6.08 | 205,400 |
| Oct 25, 2024 | 5.94 | 6.07 | 5.81 | 5.85 | 5.85 | 133,700 |
| Oct 24, 2024 | 5.99 | 6.09 | 5.82 | 5.89 | 5.89 | 176,200 |
| Oct 23, 2024 | 6.06 | 6.29 | 5.93 | 5.99 | 5.99 | 241,600 |
| Oct 22, 2024 | 6.54 | 6.54 | 5.82 | 6.04 | 6.04 | 527,600 |
| Oct 21, 2024 | 6.41 | 6.66 | 6.30 | 6.52 | 6.52 | 370,200 |
| Oct 18, 2024 | 6.26 | 6.68 | 6.25 | 6.44 | 6.44 | 826,300 |
| Oct 17, 2024 | 5.88 | 6.15 | 5.84 | 6.07 | 6.07 | 438,500 |
| Oct 16, 2024 | 5.81 | 5.95 | 5.75 | 5.82 | 5.82 | 440,300 |
| Oct 15, 2024 | 5.58 | 5.80 | 5.50 | 5.76 | 5.76 | 271,900 |
| Oct 14, 2024 | 5.40 | 5.60 | 5.30 | 5.58 | 5.58 | 484,900 |
| Oct 11, 2024 | 5.42 | 5.48 | 4.93 | 5.40 | 5.40 | 662,100 |
| Oct 10, 2024 | 4.89 | 5.83 | 4.84 | 5.50 | 5.50 | 2,267,800 |
| Oct 9, 2024 | 4.73 | 4.80 | 4.50 | 4.77 | 4.77 | 340,300 |
| Oct 8, 2024 | 4.55 | 4.81 | 4.55 | 4.73 | 4.73 | 247,800 |
| Oct 7, 2024 | 4.87 | 4.87 | 4.51 | 4.79 | 4.79 | 476,100 |
| Oct 4, 2024 | 4.65 | 4.93 | 4.62 | 4.80 | 4.80 | 429,300 |
| Oct 3, 2024 | 4.54 | 4.68 | 4.39 | 4.55 | 4.55 | 271,500 |
| Oct 2, 2024 | 4.31 | 4.61 | 4.20 | 4.55 | 4.55 | 243,500 |
| Oct 1, 2024 | 4.40 | 4.56 | 4.31 | 4.37 | 4.37 | 272,600 |
| Sep 30, 2024 | 4.38 | 4.53 | 4.38 | 4.41 | 4.41 | 221,200 |
| Sep 27, 2024 | 4.58 | 4.70 | 4.39 | 4.39 | 4.39 | 206,300 |
| Sep 26, 2024 | 4.45 | 4.67 | 4.30 | 4.56 | 4.56 | 480,500 |
| Sep 25, 2024 | 4.64 | 4.68 | 4.27 | 4.34 | 4.34 | 618,100 |
| Sep 24, 2024 | 4.42 | 4.78 | 4.42 | 4.64 | 4.64 | 769,600 |
| Sep 23, 2024 | 3.97 | 4.47 | 3.95 | 4.38 | 4.38 | 913,700 |
| Sep 20, 2024 | 3.99 | 4.09 | 3.85 | 3.96 | 3.96 | 920,100 |
| Sep 19, 2024 | 3.86 | 3.96 | 3.77 | 3.94 | 3.94 | 544,100 |
| Sep 18, 2024 | 3.76 | 3.90 | 3.61 | 3.71 | 3.71 | 584,600 |
| Sep 17, 2024 | 3.30 | 3.84 | 3.30 | 3.76 | 3.76 | 896,800 |
| Sep 16, 2024 | 3.29 | 3.44 | 3.23 | 3.24 | 3.24 | 487,900 |
| Sep 13, 2024 | 3.16 | 3.42 | 3.12 | 3.26 | 3.26 | 707,300 |
| Sep 12, 2024 | 3.15 | 3.24 | 3.06 | 3.08 | 3.08 | 441,000 |
| Sep 11, 2024 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | 448,200 |
| Sep 10, 2024 | 3.03 | 3.23 | 3.00 | 3.15 | 3.15 | 927,100 |
| Sep 9, 2024 | 3.12 | 3.16 | 2.97 | 3.04 | 3.04 | 650,800 |
| Sep 6, 2024 | 3.32 | 3.39 | 3.10 | 3.14 | 3.14 | 695,500 |
| Sep 5, 2024 | 3.38 | 3.48 | 3.24 | 3.27 | 3.27 | 469,400 |
| Sep 4, 2024 | 3.34 | 3.52 | 3.30 | 3.34 | 3.34 | 444,900 |
| Sep 3, 2024 | 3.48 | 3.68 | 3.29 | 3.34 | 3.34 | 816,100 |
| Aug 30, 2024 | 3.65 | 3.66 | 3.48 | 3.50 | 3.50 | 546,700 |
| Aug 29, 2024 | 3.45 | 3.73 | 3.42 | 3.60 | 3.60 | 865,500 |
| Aug 28, 2024 | 3.89 | 3.89 | 3.39 | 3.39 | 3.39 | 1,477,600 |
| Aug 27, 2024 | 3.97 | 3.99 | 3.85 | 3.87 | 3.87 | 923,100 |
| Aug 26, 2024 | 4.31 | 4.56 | 4.00 | 4.01 | 4.01 | 1,091,300 |
| Aug 23, 2024 | 4.08 | 4.54 | 3.92 | 4.34 | 4.34 | 2,284,600 |
| Aug 22, 2024 | 5.08 | 5.08 | 4.65 | 4.73 | 4.73 | 1,625,700 |
| Aug 21, 2024 | 4.88 | 5.10 | 4.84 | 5.05 | 5.05 | 575,900 |
| Aug 20, 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 366,400 |
| Aug 19, 2024 | 4.85 | 5.00 | 4.79 | 5.00 | 5.00 | 642,600 |
| Aug 16, 2024 | 4.90 | 5.03 | 4.77 | 4.84 | 4.84 | 262,600 |
| Aug 15, 2024 | 4.73 | 5.12 | 4.73 | 4.93 | 4.93 | 421,500 |
| Aug 14, 2024 | 4.74 | 4.85 | 4.55 | 4.70 | 4.70 | 613,800 |
| Aug 13, 2024 | 4.78 | 4.91 | 4.68 | 4.74 | 4.74 | 290,000 |
| Aug 12, 2024 | 4.91 | 4.92 | 4.50 | 4.72 | 4.72 | 588,400 |
| Aug 9, 2024 | 5.44 | 5.44 | 4.88 | 4.95 | 4.95 | 678,300 |
| Aug 8, 2024 | 5.60 | 5.73 | 5.37 | 5.43 | 5.43 | 330,700 |
| Aug 7, 2024 | 5.86 | 5.90 | 5.57 | 5.57 | 5.57 | 253,400 |
| Aug 6, 2024 | 5.43 | 5.90 | 5.31 | 5.83 | 5.83 | 454,400 |
| Aug 5, 2024 | 5.31 | 5.48 | 5.19 | 5.43 | 5.43 | 423,900 |
| Aug 2, 2024 | 5.45 | 5.70 | 5.29 | 5.68 | 5.68 | 568,500 |
| Aug 1, 2024 | 5.65 | 5.70 | 5.37 | 5.60 | 5.60 | 645,200 |
| Jul 31, 2024 | 5.89 | 5.92 | 5.59 | 5.61 | 5.61 | 522,000 |
| Jul 30, 2024 | 5.84 | 6.02 | 5.76 | 5.83 | 5.83 | 225,000 |
| Jul 29, 2024 | 5.77 | 5.83 | 5.67 | 5.80 | 5.80 | 228,400 |
| Jul 26, 2024 | 5.88 | 5.99 | 5.71 | 5.77 | 5.77 | 360,800 |
| Jul 25, 2024 | 5.66 | 5.85 | 5.60 | 5.75 | 5.75 | 419,700 |
| Jul 24, 2024 | 5.99 | 6.06 | 5.46 | 5.66 | 5.66 | 959,500 |
| Jul 23, 2024 | 6.00 | 6.42 | 5.95 | 6.08 | 6.08 | 498,100 |
| Jul 22, 2024 | 6.00 | 6.06 | 5.65 | 6.01 | 6.01 | 506,100 |
| Jul 19, 2024 | 5.90 | 6.02 | 5.84 | 6.00 | 6.00 | 314,200 |
| Jul 18, 2024 | 6.14 | 6.20 | 5.90 | 5.92 | 5.92 | 420,900 |
| Jul 17, 2024 | 6.21 | 6.33 | 6.10 | 6.17 | 6.17 | 274,100 |
| Jul 16, 2024 | 6.02 | 6.36 | 5.96 | 6.36 | 6.36 | 544,300 |
| Jul 15, 2024 | 6.21 | 6.26 | 5.87 | 5.92 | 5.92 | 443,300 |
| Jul 12, 2024 | 6.09 | 6.18 | 5.96 | 6.17 | 6.17 | 384,800 |
| Jul 11, 2024 | 6.07 | 6.21 | 5.95 | 6.05 | 6.05 | 507,000 |
| Jul 10, 2024 | 6.17 | 6.21 | 5.81 | 5.91 | 5.91 | 765,000 |
| Jul 9, 2024 | 6.51 | 6.67 | 6.04 | 6.10 | 6.10 | 675,800 |
| Jul 8, 2024 | 6.61 | 6.84 | 6.52 | 6.54 | 6.54 | 251,700 |
| Jul 5, 2024 | 6.59 | 6.65 | 6.50 | 6.60 | 6.60 | 213,400 |
| Jul 3, 2024 | 6.71 | 6.75 | 6.45 | 6.57 | 6.57 | 220,800 |
| Jul 2, 2024 | 6.90 | 6.90 | 6.45 | 6.62 | 6.62 | 532,900 |
| Jul 1, 2024 | 7.55 | 7.66 | 6.82 | 6.88 | 6.88 | 786,900 |
| Jun 28, 2024 | 7.88 | 7.95 | 7.35 | 7.57 | 7.57 | 2,493,300 |
| Jun 27, 2024 | 7.84 | 8.18 | 7.64 | 7.79 | 7.79 | 476,000 |
| Jun 26, 2024 | 7.84 | 8.16 | 7.78 | 7.78 | 7.78 | 414,100 |
| Jun 25, 2024 | 7.64 | 7.93 | 7.43 | 7.89 | 7.89 | 380,400 |
| Jun 24, 2024 | 7.47 | 7.81 | 7.47 | 7.66 | 7.66 | 316,400 |
| Jun 21, 2024 | 7.62 | 7.76 | 7.25 | 7.49 | 7.49 | 618,300 |
| Jun 20, 2024 | 7.55 | 7.85 | 7.47 | 7.60 | 7.60 | 370,200 |
| Jun 18, 2024 | 7.69 | 7.89 | 7.47 | 7.55 | 7.55 | 254,600 |
| Jun 17, 2024 | 7.68 | 7.78 | 7.20 | 7.77 | 7.77 | 349,300 |
| Jun 14, 2024 | 7.83 | 7.91 | 7.56 | 7.76 | 7.76 | 199,800 |
| Jun 13, 2024 | 8.14 | 8.18 | 7.90 | 7.96 | 7.96 | 187,600 |
| Jun 12, 2024 | 8.33 | 8.48 | 8.04 | 8.18 | 8.18 | 197,100 |
| Jun 11, 2024 | 8.05 | 8.15 | 7.94 | 8.05 | 8.05 | 159,400 |
| Jun 10, 2024 | 8.52 | 8.52 | 8.09 | 8.20 | 8.20 | 300,300 |
| Jun 7, 2024 | 8.66 | 8.83 | 8.40 | 8.44 | 8.44 | 274,200 |
| Jun 6, 2024 | 8.75 | 9.20 | 8.70 | 8.89 | 8.89 | 404,100 |
| Jun 5, 2024 | 8.31 | 8.77 | 8.20 | 8.75 | 8.75 | 566,700 |
| Jun 4, 2024 | 8.23 | 8.37 | 8.15 | 8.22 | 8.22 | 253,800 |
| Jun 3, 2024 | 8.11 | 8.50 | 8.11 | 8.30 | 8.30 | 476,800 |
| May 31, 2024 | 7.87 | 8.40 | 7.84 | 8.10 | 8.10 | 1,018,700 |
| May 30, 2024 | 8.00 | 8.60 | 7.34 | 7.73 | 7.73 | 2,172,100 |
| May 29, 2024 | 6.69 | 6.80 | 6.47 | 6.73 | 6.73 | 844,100 |
| May 28, 2024 | 6.83 | 6.95 | 6.78 | 6.84 | 6.84 | 263,800 |
| May 24, 2024 | 6.81 | 6.97 | 6.75 | 6.79 | 6.79 | 111,100 |
| May 23, 2024 | 6.86 | 6.86 | 6.61 | 6.76 | 6.76 | 160,800 |
| May 22, 2024 | 7.03 | 7.25 | 6.77 | 6.85 | 6.85 | 169,500 |
| May 21, 2024 | 6.99 | 7.12 | 6.93 | 7.07 | 7.07 | 124,900 |
| May 20, 2024 | 6.77 | 7.09 | 6.71 | 7.01 | 7.01 | 198,700 |
| May 17, 2024 | 7.06 | 7.06 | 6.68 | 6.76 | 6.76 | 394,300 |
| May 16, 2024 | 7.23 | 7.23 | 7.05 | 7.08 | 7.08 | 333,400 |
| May 15, 2024 | 7.80 | 7.81 | 7.18 | 7.24 | 7.24 | 366,700 |
| May 14, 2024 | 7.83 | 8.28 | 7.64 | 7.68 | 7.68 | 343,100 |
| May 13, 2024 | 7.72 | 7.92 | 7.70 | 7.78 | 7.78 | 171,600 |
| May 10, 2024 | 7.82 | 7.94 | 7.48 | 7.60 | 7.60 | 234,400 |
| May 9, 2024 | 7.79 | 7.98 | 7.70 | 7.82 | 7.82 | 197,900 |
| May 8, 2024 | 7.56 | 7.79 | 7.50 | 7.78 | 7.78 | 160,000 |
| May 7, 2024 | 7.68 | 7.79 | 7.57 | 7.66 | 7.66 | 181,400 |
| May 6, 2024 | 7.37 | 7.75 | 7.37 | 7.68 | 7.68 | 158,200 |
| May 3, 2024 | 7.73 | 7.86 | 7.27 | 7.32 | 7.32 | 138,500 |
| May 2, 2024 | 7.65 | 7.71 | 7.38 | 7.52 | 7.52 | 169,800 |
| May 1, 2024 | 7.55 | 7.88 | 7.45 | 7.54 | 7.54 | 298,200 |
| Apr 30, 2024 | 7.51 | 7.65 | 7.27 | 7.55 | 7.55 | 481,300 |
| Apr 29, 2024 | 7.01 | 7.63 | 7.01 | 7.60 | 7.60 | 656,800 |
| Apr 26, 2024 | 6.94 | 7.20 | 6.85 | 7.01 | 7.01 | 317,700 |
| Apr 25, 2024 | 6.54 | 7.11 | 6.48 | 6.90 | 6.90 | 630,300 |
| Apr 24, 2024 | 6.59 | 6.67 | 6.44 | 6.50 | 6.50 | 235,500 |
| Apr 23, 2024 | 6.62 | 6.79 | 6.53 | 6.60 | 6.60 | 324,800 |
| Apr 22, 2024 | 6.43 | 6.67 | 6.37 | 6.64 | 6.64 | 333,200 |
| Apr 19, 2024 | 5.94 | 6.43 | 5.94 | 6.40 | 6.40 | 270,700 |
| Apr 18, 2024 | 5.95 | 6.11 | 5.86 | 6.00 | 6.00 | 240,200 |
| Apr 17, 2024 | 6.03 | 6.11 | 5.90 | 5.95 | 5.95 | 277,300 |
| Apr 16, 2024 | 5.74 | 6.02 | 5.56 | 5.98 | 5.98 | 267,300 |
| Apr 15, 2024 | 5.97 | 6.17 | 5.67 | 5.77 | 5.77 | 596,200 |
| Apr 12, 2024 | 6.35 | 6.35 | 5.81 | 6.00 | 6.00 | 1,067,500 |
| Apr 11, 2024 | 6.39 | 6.56 | 6.28 | 6.45 | 6.45 | 377,500 |
| Apr 10, 2024 | 6.29 | 6.39 | 6.18 | 6.30 | 6.30 | 352,700 |
| Apr 9, 2024 | 6.83 | 6.86 | 6.46 | 6.52 | 6.52 | 303,800 |
| Apr 8, 2024 | 6.39 | 6.86 | 6.35 | 6.84 | 6.84 | 346,600 |
| Apr 5, 2024 | 6.56 | 6.67 | 6.16 | 6.34 | 6.34 | 1,099,900 |
| Apr 4, 2024 | 7.14 | 7.29 | 6.51 | 6.58 | 6.58 | 507,300 |
| Apr 3, 2024 | 7.20 | 7.32 | 7.03 | 7.05 | 7.05 | 292,600 |
| Apr 2, 2024 | 7.23 | 7.23 | 6.96 | 7.19 | 7.19 | 447,500 |
| Apr 1, 2024 | 7.67 | 7.75 | 7.32 | 7.41 | 7.41 | 328,000 |
| Mar 28, 2024 | 7.57 | 7.78 | 7.48 | 7.66 | 7.66 | 409,500 |
| Mar 27, 2024 | 7.08 | 7.66 | 7.04 | 7.55 | 7.55 | 704,300 |
| Mar 26, 2024 | 6.74 | 7.31 | 6.71 | 7.06 | 7.06 | 1,004,400 |
| Mar 25, 2024 | 6.46 | 6.64 | 6.45 | 6.61 | 6.61 | 318,300 |
| Mar 22, 2024 | 6.71 | 6.85 | 6.42 | 6.46 | 6.46 | 526,100 |
| Mar 21, 2024 | 6.79 | 6.92 | 6.53 | 6.63 | 6.63 | 390,000 |
| Mar 20, 2024 | 6.28 | 6.74 | 6.28 | 6.69 | 6.69 | 280,300 |
| Mar 19, 2024 | 6.20 | 6.37 | 6.12 | 6.32 | 6.32 | 365,500 |
| Mar 18, 2024 | 6.52 | 6.52 | 6.18 | 6.23 | 6.23 | 501,700 |
| Mar 15, 2024 | 6.37 | 6.54 | 6.30 | 6.44 | 6.44 | 538,900 |
| Mar 14, 2024 | 6.83 | 6.83 | 6.37 | 6.40 | 6.40 | 532,300 |
| Mar 13, 2024 | 6.69 | 6.80 | 6.60 | 6.79 | 6.79 | 329,400 |
| Mar 12, 2024 | 7.08 | 7.08 | 6.73 | 6.74 | 6.74 | 582,500 |
| Mar 11, 2024 | 7.20 | 7.20 | 6.98 | 7.09 | 7.09 | 506,800 |
| Mar 8, 2024 | 7.15 | 7.34 | 7.11 | 7.18 | 7.18 | 355,900 |
| Mar 7, 2024 | 7.38 | 7.42 | 7.10 | 7.12 | 7.12 | 326,500 |
| Mar 6, 2024 | 7.40 | 7.58 | 7.21 | 7.33 | 7.33 | 357,900 |
| Mar 5, 2024 | 7.36 | 7.62 | 7.14 | 7.32 | 7.32 | 425,000 |
| Mar 4, 2024 | 7.66 | 7.96 | 7.36 | 7.40 | 7.40 | 529,700 |
| Mar 1, 2024 | 7.54 | 7.83 | 7.16 | 7.58 | 7.58 | 569,300 |
| Feb 29, 2024 | 7.44 | 8.19 | 7.33 | 7.48 | 7.48 | 1,052,400 |
| Feb 28, 2024 | 8.81 | 8.93 | 8.50 | 8.60 | 8.60 | 420,400 |
| Feb 27, 2024 | 9.02 | 9.08 | 8.72 | 8.80 | 8.80 | 151,000 |
| Feb 26, 2024 | 9.08 | 9.34 | 8.91 | 8.96 | 8.96 | 218,800 |
| Feb 23, 2024 | 9.13 | 9.33 | 8.99 | 9.06 | 9.06 | 235,900 |
| Feb 22, 2024 | 8.80 | 9.12 | 8.80 | 9.09 | 9.09 | 376,200 |
| Feb 21, 2024 | 9.05 | 9.12 | 8.43 | 8.65 | 8.65 | 671,000 |
| Feb 20, 2024 | 9.66 | 9.77 | 8.99 | 9.18 | 9.18 | 688,200 |
| Feb 16, 2024 | 10.43 | 10.51 | 9.73 | 9.84 | 9.84 | 217,000 |
| Feb 15, 2024 | 10.36 | 10.61 | 10.36 | 10.55 | 10.55 | 134,800 |
| Feb 14, 2024 | 10.39 | 10.39 | 10.07 | 10.21 | 10.21 | 116,900 |
| Feb 13, 2024 | 10.37 | 10.45 | 10.09 | 10.22 | 10.22 | 164,100 |
| Feb 12, 2024 | 10.43 | 11.03 | 10.43 | 10.89 | 10.89 | 115,500 |
| Feb 9, 2024 | 10.16 | 10.51 | 10.13 | 10.39 | 10.39 | 140,300 |
| Feb 8, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 10.17 | 89,500 |
| Feb 7, 2024 | 10.38 | 10.38 | 9.97 | 10.13 | 10.13 | 135,200 |
| Feb 6, 2024 | 10.20 | 10.49 | 10.05 | 10.32 | 10.32 | 86,800 |
| Feb 5, 2024 | 10.34 | 10.39 | 10.08 | 10.21 | 10.21 | 101,200 |
| Feb 2, 2024 | 10.37 | 10.63 | 10.24 | 10.51 | 10.51 | 70,300 |
| Feb 1, 2024 | 10.27 | 10.66 | 10.27 | 10.56 | 10.56 | 162,000 |
Related tickers
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
DENN Denny's Corporation
6.33
-1.40%
JACK Jack in the Box Inc.
39.19
-1.63%
NDLS Noodles & Company
1.4900
+2.05%
LOCO El Pollo Loco Holdings, Inc.
11.87
-0.42%
DIN Dine Brands Global, Inc.
30.38
-1.14%
PBPB Potbelly Corporation
12.41
-2.13%
WEN The Wendy's Company
14.83
-0.40%
DRI Darden Restaurants, Inc.
195.24
-0.48%