NasdaqGS - Delayed Quote • USD
Compare
At close: September 5 at 4:00 PM EDT
After hours: September 5 at 7:16 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
DownloadDate | 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 6.66 | 6.68 | 6.30 | 6.40 | 6.40 | 626,900 |
Sep 4, 2024 | 6.57 | 6.98 | 6.48 | 6.61 | 6.61 | 981,500 |
Sep 3, 2024 | 7.27 | 7.33 | 6.55 | 6.56 | 6.56 | 1,356,400 |
Aug 30, 2024 | 7.49 | 7.85 | 7.26 | 7.32 | 7.32 | 883,000 |
Aug 29, 2024 | 7.43 | 7.72 | 7.39 | 7.44 | 7.44 | 605,800 |
Aug 28, 2024 | 7.48 | 7.71 | 7.28 | 7.37 | 7.37 | 726,400 |
Aug 27, 2024 | 7.78 | 7.88 | 7.48 | 7.53 | 7.53 | 1,054,600 |
Aug 26, 2024 | 8.01 | 8.15 | 7.66 | 7.86 | 7.86 | 762,200 |
Aug 23, 2024 | 7.55 | 8.24 | 7.55 | 7.97 | 7.97 | 1,073,300 |
Aug 22, 2024 | 8.05 | 8.28 | 7.47 | 7.51 | 7.51 | 1,199,800 |
Aug 21, 2024 | 7.23 | 8.13 | 7.20 | 8.05 | 8.05 | 1,519,600 |
Aug 20, 2024 | 7.86 | 7.91 | 7.17 | 7.23 | 7.23 | 1,741,600 |
Aug 19, 2024 | 7.85 | 8.24 | 7.79 | 7.93 | 7.93 | 1,460,200 |
Aug 16, 2024 | 7.86 | 8.10 | 7.70 | 7.93 | 7.93 | 975,800 |
Aug 15, 2024 | 7.98 | 8.34 | 7.72 | 7.83 | 7.83 | 1,132,100 |
Aug 14, 2024 | 8.37 | 8.50 | 7.47 | 7.81 | 7.81 | 1,540,800 |
Aug 13, 2024 | 7.45 | 8.55 | 7.41 | 8.30 | 8.30 | 1,536,300 |
Aug 12, 2024 | 7.61 | 7.68 | 7.30 | 7.37 | 7.37 | 1,262,500 |
Aug 9, 2024 | 8.19 | 8.26 | 7.43 | 7.64 | 7.64 | 1,583,100 |
Aug 8, 2024 | 9.84 | 9.84 | 8.06 | 8.13 | 8.13 | 1,996,600 |
Aug 7, 2024 | 9.25 | 10.70 | 9.19 | 9.75 | 9.75 | 1,646,000 |
Aug 6, 2024 | 9.65 | 9.86 | 9.23 | 9.43 | 9.43 | 1,340,300 |
Aug 5, 2024 | 9.16 | 9.85 | 9.00 | 9.62 | 9.62 | 1,528,800 |
Aug 2, 2024 | 10.49 | 10.50 | 9.83 | 10.18 | 10.18 | 872,100 |
Aug 1, 2024 | 11.81 | 11.90 | 10.76 | 10.95 | 10.95 | 712,000 |
Jul 31, 2024 | 11.80 | 12.12 | 11.23 | 11.79 | 11.79 | 1,507,300 |
Jul 30, 2024 | 11.60 | 11.81 | 11.17 | 11.66 | 11.66 | 717,200 |
Jul 29, 2024 | 12.68 | 12.76 | 11.47 | 11.61 | 11.61 | 897,700 |
Jul 26, 2024 | 13.15 | 13.45 | 12.27 | 12.64 | 12.64 | 1,217,800 |
Jul 25, 2024 | 11.55 | 12.99 | 11.49 | 12.85 | 12.85 | 1,050,400 |
Jul 24, 2024 | 11.81 | 11.98 | 11.33 | 11.53 | 11.53 | 787,100 |
Jul 23, 2024 | 11.13 | 12.07 | 10.96 | 11.95 | 11.95 | 1,085,500 |
Jul 22, 2024 | 10.35 | 11.16 | 10.10 | 11.13 | 11.13 | 1,016,800 |
Jul 19, 2024 | 10.33 | 10.54 | 10.10 | 10.24 | 10.24 | 797,500 |
Jul 18, 2024 | 11.13 | 11.30 | 10.25 | 10.36 | 10.36 | 829,000 |
Jul 17, 2024 | 11.33 | 11.83 | 10.92 | 11.23 | 11.23 | 1,109,400 |
Jul 16, 2024 | 10.90 | 11.74 | 10.81 | 11.52 | 11.52 | 1,500,800 |
Jul 15, 2024 | 9.48 | 10.78 | 9.00 | 10.68 | 10.68 | 1,892,400 |
Jul 12, 2024 | 8.95 | 9.66 | 8.83 | 9.51 | 9.51 | 1,366,900 |
Jul 11, 2024 | 8.89 | 8.95 | 8.57 | 8.88 | 8.88 | 873,800 |
Jul 10, 2024 | 8.70 | 8.89 | 8.49 | 8.58 | 8.58 | 1,232,000 |
Jul 9, 2024 | 8.78 | 8.78 | 8.44 | 8.68 | 8.68 | 591,200 |
Jul 8, 2024 | 8.54 | 9.11 | 8.48 | 8.82 | 8.82 | 977,100 |
Jul 5, 2024 | 8.85 | 8.85 | 8.36 | 8.63 | 8.63 | 617,900 |
Jul 3, 2024 | 8.73 | 9.02 | 8.73 | 8.89 | 8.89 | 401,800 |
Jul 2, 2024 | 8.82 | 9.00 | 8.65 | 8.73 | 8.73 | 1,482,500 |
Jul 1, 2024 | 9.05 | 9.36 | 8.75 | 8.85 | 8.85 | 654,900 |
Jun 28, 2024 | 9.00 | 9.35 | 8.90 | 9.11 | 9.11 | 1,815,800 |
Jun 27, 2024 | 8.43 | 9.04 | 8.28 | 9.03 | 9.03 | 696,500 |
Jun 26, 2024 | 8.26 | 8.64 | 8.23 | 8.47 | 8.47 | 728,200 |
Jun 25, 2024 | 8.78 | 8.78 | 8.20 | 8.24 | 8.24 | 1,357,500 |
Jun 24, 2024 | 9.14 | 9.24 | 8.87 | 8.87 | 8.87 | 981,900 |
Jun 21, 2024 | 9.08 | 9.41 | 9.08 | 9.10 | 9.10 | 1,457,800 |
Jun 20, 2024 | 9.28 | 9.54 | 9.03 | 9.07 | 9.07 | 998,200 |
Jun 18, 2024 | 9.57 | 9.84 | 9.16 | 9.40 | 9.40 | 733,800 |
Jun 17, 2024 | 9.13 | 9.64 | 9.10 | 9.64 | 9.64 | 684,300 |
Jun 14, 2024 | 9.08 | 9.25 | 8.90 | 9.21 | 9.21 | 1,267,600 |
Jun 13, 2024 | 9.88 | 10.00 | 9.11 | 9.22 | 9.22 | 729,900 |
Jun 12, 2024 | 10.00 | 10.58 | 9.71 | 9.84 | 9.84 | 1,338,200 |
Jun 11, 2024 | 8.99 | 9.73 | 8.90 | 9.67 | 9.67 | 1,393,200 |
Jun 10, 2024 | 9.24 | 9.52 | 9.06 | 9.10 | 9.10 | 1,343,300 |
Jun 7, 2024 | 9.74 | 9.96 | 9.51 | 9.53 | 9.53 | 1,043,300 |
Jun 6, 2024 | 9.91 | 10.07 | 9.69 | 9.99 | 9.99 | 1,162,400 |
Jun 5, 2024 | 9.40 | 10.02 | 9.30 | 9.99 | 9.99 | 895,400 |
Jun 4, 2024 | 9.00 | 9.66 | 8.95 | 9.61 | 9.61 | 1,418,100 |
Jun 3, 2024 | 9.86 | 10.34 | 9.24 | 9.27 | 9.27 | 2,115,300 |
May 31, 2024 | 9.68 | 10.10 | 9.55 | 9.61 | 9.61 | 1,881,400 |
May 30, 2024 | 9.21 | 9.87 | 9.11 | 9.56 | 9.56 | 735,900 |
May 29, 2024 | 9.42 | 9.61 | 9.18 | 9.36 | 9.36 | 679,200 |
May 28, 2024 | 10.02 | 10.26 | 9.50 | 9.56 | 9.56 | 784,200 |
May 24, 2024 | 9.64 | 10.08 | 9.52 | 9.93 | 9.93 | 1,744,900 |
May 23, 2024 | 10.36 | 10.36 | 9.45 | 9.63 | 9.63 | 1,345,700 |
May 22, 2024 | 10.00 | 11.00 | 9.80 | 10.44 | 10.44 | 1,700,400 |
May 21, 2024 | 10.76 | 10.79 | 10.22 | 10.24 | 10.24 | 919,400 |
May 20, 2024 | 10.76 | 11.34 | 10.71 | 10.92 | 10.92 | 1,075,300 |
May 17, 2024 | 11.36 | 11.65 | 10.63 | 10.84 | 10.84 | 1,284,500 |
May 16, 2024 | 10.94 | 11.37 | 10.56 | 11.21 | 11.21 | 2,160,600 |
May 15, 2024 | 13.00 | 13.01 | 10.66 | 10.99 | 10.99 | 2,644,800 |
May 14, 2024 | 14.02 | 14.51 | 12.40 | 12.75 | 12.75 | 4,544,300 |
May 13, 2024 | 11.55 | 13.87 | 11.55 | 13.40 | 13.40 | 4,674,000 |
May 10, 2024 | 11.47 | 11.55 | 10.90 | 11.22 | 11.22 | 1,469,300 |
May 9, 2024 | 10.86 | 11.67 | 10.35 | 11.40 | 11.40 | 2,733,400 |
May 8, 2024 | 9.33 | 11.10 | 9.18 | 10.92 | 10.92 | 6,225,300 |
May 7, 2024 | 9.23 | 9.40 | 8.98 | 9.02 | 9.02 | 1,648,600 |
May 6, 2024 | 9.50 | 9.50 | 8.97 | 9.13 | 9.13 | 1,117,400 |
May 3, 2024 | 9.10 | 9.47 | 8.95 | 9.43 | 9.43 | 1,182,200 |
May 2, 2024 | 8.73 | 9.24 | 8.58 | 8.90 | 8.90 | 1,268,000 |
May 1, 2024 | 8.50 | 8.94 | 8.35 | 8.56 | 8.56 | 1,706,000 |
Apr 30, 2024 | 8.29 | 8.68 | 8.14 | 8.56 | 8.56 | 1,789,400 |
Apr 29, 2024 | 7.90 | 8.49 | 7.78 | 8.46 | 8.46 | 2,004,100 |
Apr 26, 2024 | 6.89 | 7.94 | 6.77 | 7.79 | 7.79 | 1,897,000 |
Apr 25, 2024 | 6.74 | 6.91 | 6.48 | 6.88 | 6.88 | 1,545,400 |
Apr 24, 2024 | 6.98 | 7.04 | 6.76 | 6.84 | 6.84 | 817,000 |
Apr 23, 2024 | 6.69 | 7.19 | 6.60 | 6.89 | 6.89 | 1,364,200 |
Apr 22, 2024 | 7.23 | 7.23 | 6.71 | 6.74 | 6.74 | 1,788,100 |
Apr 19, 2024 | 7.24 | 7.53 | 7.07 | 7.24 | 7.24 | 1,451,000 |
Apr 18, 2024 | 7.05 | 7.48 | 7.02 | 7.25 | 7.25 | 1,080,400 |
Apr 17, 2024 | 7.19 | 7.60 | 7.00 | 7.03 | 7.03 | 1,485,500 |
Apr 16, 2024 | 7.42 | 7.54 | 7.12 | 7.14 | 7.14 | 2,184,600 |
Apr 15, 2024 | 7.84 | 7.91 | 7.41 | 7.58 | 7.58 | 2,787,200 |
Apr 12, 2024 | 9.00 | 9.01 | 7.82 | 7.85 | 7.85 | 2,869,300 |
Apr 11, 2024 | 9.52 | 9.77 | 9.08 | 9.09 | 9.09 | 1,896,100 |
Apr 10, 2024 | 9.90 | 9.91 | 9.02 | 9.20 | 9.20 | 2,302,900 |
Apr 9, 2024 | 9.89 | 10.76 | 9.73 | 10.22 | 10.22 | 3,039,500 |
Apr 8, 2024 | 8.87 | 10.19 | 8.75 | 9.96 | 9.96 | 3,611,300 |
Apr 5, 2024 | 8.60 | 9.34 | 8.30 | 8.84 | 8.84 | 2,487,500 |
Apr 4, 2024 | 8.25 | 8.91 | 7.86 | 8.70 | 8.70 | 3,755,500 |
Apr 3, 2024 | 8.00 | 9.34 | 7.62 | 8.15 | 8.15 | 6,314,700 |
Apr 2, 2024 | 8.30 | 8.32 | 7.88 | 8.00 | 8.00 | 994,500 |
Apr 1, 2024 | 8.80 | 8.80 | 8.26 | 8.47 | 8.47 | 776,100 |
Mar 28, 2024 | 8.60 | 8.80 | 8.45 | 8.76 | 8.76 | 1,115,700 |
Mar 27, 2024 | 7.92 | 8.65 | 7.86 | 8.59 | 8.59 | 1,750,000 |
Mar 26, 2024 | 8.00 | 8.26 | 7.82 | 7.82 | 7.82 | 1,257,900 |
Mar 25, 2024 | 8.17 | 8.29 | 7.90 | 7.95 | 7.95 | 1,384,600 |
Mar 22, 2024 | 8.34 | 8.35 | 7.97 | 8.19 | 8.19 | 1,989,900 |
Mar 21, 2024 | 8.67 | 8.92 | 8.37 | 8.40 | 8.40 | 2,529,200 |
Mar 20, 2024 | 8.75 | 8.80 | 8.51 | 8.60 | 8.60 | 1,862,200 |
Mar 19, 2024 | 9.12 | 9.26 | 8.79 | 8.83 | 8.83 | 1,943,400 |
Mar 18, 2024 | 9.96 | 9.97 | 9.11 | 9.21 | 9.21 | 2,313,300 |
Mar 15, 2024 | 9.20 | 10.04 | 9.20 | 9.99 | 9.99 | 7,401,500 |
Mar 14, 2024 | 9.73 | 9.73 | 9.19 | 9.34 | 9.34 | 2,273,800 |
Mar 13, 2024 | 9.82 | 10.27 | 9.66 | 9.79 | 9.79 | 1,670,500 |
Mar 12, 2024 | 10.69 | 10.69 | 9.86 | 9.86 | 9.86 | 2,812,400 |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 10.70 | 1,866,700 |
Mar 8, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 10.42 | 1,377,000 |
Mar 7, 2024 | 10.29 | 10.44 | 10.07 | 10.39 | 10.39 | 1,264,000 |
Mar 6, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 10.29 | 1,485,800 |
Mar 5, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | 1,701,800 |
Mar 4, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 10.75 | 2,983,700 |
Mar 1, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 11.20 | 1,785,600 |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 11.41 | 2,708,900 |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 11.29 | 2,707,700 |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 11.78 | 7,428,600 |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 12.13 | 2,785,300 |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 11.63 | 2,050,300 |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 11.97 | 1,479,300 |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 12.05 | 1,124,400 |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 12.30 | 1,586,300 |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 12.35 | 1,450,300 |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 12.42 | 1,583,200 |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 12.55 | 1,228,800 |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 12.59 | 2,212,200 |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 13.87 | 1,365,700 |
Feb 9, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 13.65 | 2,117,000 |
Feb 8, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 13.16 | 2,223,000 |
Feb 7, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 12.19 | 1,733,200 |
Feb 6, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 12.47 | 2,650,000 |
Feb 5, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 12.04 | 3,723,400 |
Feb 2, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 13.01 | 2,960,200 |
Feb 1, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 13.64 | 3,154,100 |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 13.60 | 3,972,200 |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 14.25 | 4,982,900 |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 15.50 | 18,321,000 |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 16.99 | 1,329,100 |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 17.58 | 2,813,800 |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 17.61 | 2,969,700 |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 18.48 | 6,681,200 |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 17.38 | 5,455,200 |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 17.26 | 25,693,500 |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 23.62 | 6,580,500 |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 27.54 | 1,798,600 |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 30.21 | 1,197,900 |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 29.98 | 769,400 |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 31.05 | 2,941,700 |
Jan 10, 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 29.75 | 4,948,400 |
Jan 9, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 37.08 | 642,400 |
Jan 8, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 37.76 | 213,800 |
Jan 5, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 37.52 | 305,500 |
Jan 4, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 38.33 | 270,700 |
Jan 3, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 38.50 | 234,100 |
Jan 2, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 38.54 | 235,600 |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 38.70 | 254,100 |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 38.56 | 151,500 |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 38.78 | 196,500 |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 38.37 | 237,000 |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 39.06 | 187,900 |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 38.57 | 269,900 |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 38.27 | 493,400 |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 38.50 | 500,800 |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 37.18 | 580,700 |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 37.66 | 994,200 |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 37.94 | 680,500 |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 38.65 | 525,800 |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 38.72 | 340,800 |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 38.63 | 597,800 |
Dec 8, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 39.70 | 611,800 |
Dec 7, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 38.69 | 594,700 |
Dec 6, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 38.22 | 442,300 |
Dec 5, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 37.93 | 707,000 |
Dec 4, 2023 | 37.18 | 37.50 | 36.03 | 36.85 | 36.85 | 714,000 |
Dec 1, 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 36.78 | 603,400 |
Nov 30, 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 36.11 | 693,600 |
Nov 29, 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 36.24 | 1,289,700 |
Nov 28, 2023 | 35.30 | 35.60 | 34.25 | 35.48 | 35.48 | 1,782,400 |
Nov 27, 2023 | 42.10 | 42.14 | 31.13 | 34.35 | 34.35 | 8,061,100 |
Nov 24, 2023 | 38.59 | 41.89 | 37.39 | 41.48 | 41.48 | 7,325,300 |
Nov 22, 2023 | 29.66 | 30.28 | 29.64 | 29.83 | 29.83 | 153,200 |
Nov 21, 2023 | 30.21 | 30.50 | 29.50 | 29.52 | 29.52 | 148,800 |
Nov 20, 2023 | 30.48 | 31.25 | 30.15 | 30.52 | 30.52 | 308,100 |
Nov 17, 2023 | 30.62 | 30.82 | 30.29 | 30.48 | 30.48 | 203,300 |
Nov 16, 2023 | 30.94 | 30.94 | 30.34 | 30.48 | 30.48 | 144,200 |
Nov 15, 2023 | 30.25 | 31.60 | 30.25 | 30.99 | 30.99 | 461,600 |
Nov 14, 2023 | 28.85 | 30.34 | 28.85 | 30.01 | 30.01 | 314,300 |
Nov 13, 2023 | 28.60 | 29.18 | 28.45 | 28.49 | 28.49 | 214,900 |
Nov 10, 2023 | 29.05 | 29.10 | 28.23 | 28.60 | 28.60 | 446,800 |
Nov 9, 2023 | 29.75 | 29.92 | 29.05 | 29.12 | 29.12 | 425,300 |
Nov 8, 2023 | 30.00 | 30.25 | 29.27 | 30.16 | 30.16 | 678,800 |
Nov 7, 2023 | 32.06 | 32.16 | 31.45 | 31.51 | 31.51 | 248,900 |
Nov 6, 2023 | 32.35 | 32.56 | 31.85 | 32.06 | 32.06 | 274,000 |
Nov 3, 2023 | 32.89 | 33.23 | 32.35 | 32.37 | 32.37 | 184,800 |
Nov 2, 2023 | 32.47 | 32.84 | 32.29 | 32.40 | 32.40 | 251,900 |
Nov 1, 2023 | 32.84 | 33.02 | 32.05 | 32.24 | 32.24 | 204,300 |
Oct 31, 2023 | 33.00 | 33.10 | 32.65 | 32.93 | 32.93 | 170,200 |
Oct 30, 2023 | 33.55 | 34.52 | 32.77 | 32.78 | 32.78 | 334,600 |
Oct 27, 2023 | 33.57 | 33.84 | 33.20 | 33.51 | 33.51 | 232,800 |
Oct 26, 2023 | 34.55 | 34.81 | 33.49 | 33.56 | 33.56 | 353,300 |
Oct 25, 2023 | 34.63 | 35.22 | 34.63 | 34.70 | 34.70 | 311,100 |
Oct 24, 2023 | 35.13 | 35.71 | 34.53 | 34.75 | 34.75 | 246,000 |
Oct 23, 2023 | 36.15 | 36.45 | 35.12 | 35.12 | 35.12 | 374,300 |
Oct 20, 2023 | 37.45 | 37.46 | 35.58 | 36.15 | 36.15 | 440,700 |
Oct 19, 2023 | 37.00 | 37.81 | 36.90 | 37.29 | 37.29 | 175,800 |
Oct 18, 2023 | 38.03 | 38.24 | 37.03 | 37.03 | 37.03 | 181,300 |
Oct 17, 2023 | 38.38 | 38.69 | 38.12 | 38.14 | 38.14 | 167,700 |
Oct 16, 2023 | 38.50 | 38.69 | 38.29 | 38.39 | 38.39 | 203,100 |
Oct 13, 2023 | 38.40 | 38.70 | 38.00 | 38.27 | 38.27 | 182,300 |
Oct 12, 2023 | 37.51 | 38.28 | 37.22 | 37.72 | 37.72 | 153,500 |
Oct 11, 2023 | 38.41 | 38.76 | 37.71 | 37.71 | 37.71 | 125,900 |
Oct 10, 2023 | 37.80 | 38.59 | 37.80 | 38.49 | 38.49 | 151,000 |
Oct 9, 2023 | 36.90 | 38.23 | 36.67 | 37.99 | 37.99 | 171,800 |
Oct 6, 2023 | 36.74 | 37.28 | 36.50 | 37.12 | 37.12 | 190,100 |
Oct 5, 2023 | 38.21 | 38.81 | 36.84 | 36.89 | 36.89 | 213,300 |
Oct 4, 2023 | 37.93 | 38.70 | 37.93 | 38.14 | 38.14 | 224,600 |
Oct 3, 2023 | 38.82 | 39.03 | 37.77 | 37.91 | 37.91 | 187,700 |
Oct 2, 2023 | 37.90 | 38.90 | 37.71 | 38.80 | 38.80 | 193,500 |
Sep 29, 2023 | 39.55 | 39.57 | 37.75 | 37.90 | 37.90 | 210,100 |
Sep 28, 2023 | 39.37 | 39.66 | 39.16 | 39.28 | 39.28 | 186,300 |
Sep 27, 2023 | 38.00 | 39.74 | 37.75 | 39.28 | 39.28 | 321,200 |
Sep 26, 2023 | 37.55 | 37.98 | 37.32 | 37.85 | 37.85 | 374,800 |
Sep 25, 2023 | 37.09 | 37.71 | 37.01 | 37.68 | 37.68 | 140,000 |
Sep 22, 2023 | 37.29 | 37.75 | 37.10 | 37.30 | 37.30 | 150,800 |
Sep 21, 2023 | 37.09 | 37.85 | 36.91 | 37.32 | 37.32 | 223,000 |
Sep 20, 2023 | 37.64 | 38.29 | 36.94 | 37.32 | 37.32 | 286,100 |
Sep 19, 2023 | 35.51 | 37.82 | 35.23 | 37.60 | 37.60 | 336,800 |
Sep 18, 2023 | 35.01 | 35.54 | 34.33 | 35.49 | 35.49 | 409,000 |
Sep 15, 2023 | 35.36 | 35.50 | 34.89 | 35.10 | 35.10 | 503,200 |
Sep 14, 2023 | 35.46 | 35.77 | 34.94 | 35.31 | 35.31 | 180,500 |
Sep 13, 2023 | 35.22 | 36.02 | 35.11 | 35.39 | 35.39 | 354,100 |
Sep 12, 2023 | 35.75 | 36.25 | 35.20 | 35.45 | 35.45 | 225,900 |
Sep 11, 2023 | 35.84 | 36.32 | 35.50 | 35.80 | 35.80 | 337,900 |
Sep 8, 2023 | 37.09 | 37.30 | 36.29 | 36.34 | 36.34 | 261,900 |
Sep 7, 2023 | 36.58 | 37.37 | 36.28 | 37.18 | 37.18 | 328,600 |
Sep 6, 2023 | 37.69 | 37.69 | 36.16 | 37.04 | 37.04 | 426,500 |
Related Tickers
WHR Whirlpool Corporation
97.53
-1.32%
SN SharkNinja, Inc.
97.34
-0.79%
LEG Leggett & Platt, Incorporated
11.72
-1.35%
MHK Mohawk Industries, Inc.
148.73
-1.26%
SNBR Sleep Number Corporation
14.23
+0.64%
LCUT Lifetime Brands, Inc.
6.70
-0.59%
LZB La-Z-Boy Incorporated
40.19
-1.35%
HOFT Hooker Furnishings Corporation
15.88
+2.32%
AMWD American Woodmark Corporation
85.68
+0.65%