GENI Historical Prices

Summary

Key Stock Metrics

5.60

(July 19, 2024)

52-Week Low

11.40

(May 5, 2025)

52-Week High

25.18

(May 28, 2021)

All-Time High

10.26

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-21 16.50 20.00 16.50 19.78 2573985
2021-04-22 19.65 20.34 19.20 20.18 2074167
2021-04-23 20.10 21.80 19.81 21.60 1193182
2021-04-26 21.76 21.89 20.02 21.56 1327520
2021-04-27 21.78 21.92 20.76 21.01 1503356
2021-04-28 21.00 21.72 20.74 21.62 615164
2021-04-29 21.94 21.94 20.93 21.24 476324
2021-04-30 21.00 21.43 20.47 21.10 386458
2021-05-03 21.26 21.60 20.60 20.89 431562
2021-05-04 20.82 21.03 19.62 20.10 1162722
2021-05-05 20.33 19.89 19.24 19.36 272299
2021-05-06 19.34 19.48 17.35 17.94 486168
2021-05-07 18.77 19.03 18.15 18.79 683417
2021-05-10 18.79 19.26 18.53 18.69 639601
2021-05-11 17.55 19.07 17.50 18.63 747984
2021-05-12 18.31 18.34 17.01 17.40 1206986
2021-05-13 17.59 18.28 16.88 17.23 721623
2021-05-14 17.41 18.67 17.20 18.35 390869
2021-05-17 18.32 19.18 18.32 19.14 393433
2021-05-18 19.29 20.04 19.00 19.44 465639
2021-05-19 19.20 19.94 18.70 19.57 685998
2021-05-20 20.50 22.45 20.50 21.49 2132692
2021-05-21 21.80 21.90 20.16 20.21 1014244
2021-05-24 20.55 21.00 20.24 20.41 659789
2021-05-25 20.64 22.28 20.56 21.24 671808
2021-05-26 21.20 23.00 21.00 22.89 571970
2021-05-27 23.01 24.98 23.00 24.93 1146246
2021-05-28 25.00 25.18 23.51 24.10 786644
2021-06-01 23.90 24.57 22.74 23.08 606522
2021-06-02 24.00 24.05 20.58 21.45 4424321
2021-06-03 21.90 21.90 20.41 20.81 2127527
2021-06-04 21.02 21.42 19.84 21.33 3019594
2021-06-07 21.49 21.53 19.76 19.82 2079922
2021-06-08 18.88 19.72 18.41 18.99 2448709
2021-06-09 18.91 20.11 18.87 19.54 2400589
2021-06-10 19.86 20.30 18.75 19.40 7671619
2021-06-11 19.67 19.69 18.46 18.93 4439322
2021-06-14 18.88 18.99 18.00 18.14 2695300
2021-06-15 18.04 18.32 17.52 17.74 3226172
2021-06-16 17.68 18.37 17.52 17.71 2772035
2021-06-17 17.78 18.80 17.72 18.61 1629458
2021-06-18 18.47 18.75 18.00 18.00 1170083
2021-06-21 18.00 18.10 17.40 17.46 2031629
2021-06-22 17.68 18.35 17.36 18.26 1916566
2021-06-23 18.54 19.37 18.36 19.33 1146991
2021-06-24 19.57 19.57 18.81 18.91 1048619
2021-06-25 18.99 18.99 18.14 18.59 642822
2021-06-28 18.44 18.66 18.11 18.62 588686
2021-06-29 18.69 18.69 18.06 18.16 715321
2021-06-30 18.15 18.81 18.00 18.77 897502
2021-07-01 18.87 18.87 18.01 18.59 1107609
2021-07-02 18.78 19.40 18.67 19.32 898341
2021-07-06 19.38 19.49 18.14 18.80 1667208
2021-07-07 18.96 19.20 18.00 18.22 1903339
2021-07-08 18.00 18.85 17.98 18.54 1669053
2021-07-09 18.63 19.04 18.22 19.00 796281
2021-07-12 18.95 18.95 17.95 18.22 963589
2021-07-13 18.06 18.20 17.20 17.24 2136711
2021-07-14 17.27 17.33 15.72 15.74 2961624
2021-07-15 15.82 16.00 14.88 15.56 3274692
2021-07-16 15.81 16.17 15.49 15.76 1156678
2021-07-19 15.31 15.74 15.01 15.15 1034215
2021-07-20 15.31 15.32 14.44 14.51 2748503
2021-07-21 14.61 16.93 14.60 16.28 2489341
2021-07-22 16.15 16.70 15.86 16.25 884288
2021-07-23 16.07 16.27 15.51 16.03 966483
2021-07-26 15.94 16.21 15.80 16.10 1085141
2021-07-27 16.08 16.25 15.35 16.23 993902
2021-07-28 16.32 17.27 16.26 17.23 1055456
2021-07-29 17.31 17.75 17.04 17.21 1016798
2021-07-30 17.00 17.26 16.74 17.12 907166
2021-08-02 17.42 17.66 16.90 17.01 1257777
2021-08-03 17.00 17.00 15.87 16.33 806093
2021-08-04 16.18 16.47 15.86 15.86 1300719
2021-08-05 16.04 16.86 15.89 16.81 2855785
2021-08-06 17.34 17.98 17.01 17.97 1778788
2021-08-09 17.89 18.50 17.75 18.32 1169473
2021-08-10 18.32 19.04 18.03 18.18 1379152
2021-08-11 18.20 18.43 17.69 17.95 615255
2021-08-12 17.95 19.00 17.82 18.76 1182630
2021-08-13 18.85 19.13 18.31 18.45 2221081
2021-08-16 18.29 18.29 17.35 17.48 1002046
2021-08-17 17.32 17.37 16.18 16.40 1307044
2021-08-18 16.56 17.50 16.28 17.25 1274100
2021-08-19 17.15 17.20 16.67 17.02 1841770
2021-08-20 17.11 17.49 17.00 17.26 1013008
2021-08-23 17.53 17.54 17.15 17.27 713051
2021-08-24 17.43 18.68 17.38 18.40 1131182
2021-08-25 18.50 19.24 18.21 19.16 1928572
2021-08-26 19.01 19.49 18.60 18.78 1035977
2021-08-27 18.81 20.18 18.81 20.13 1352309
2021-08-30 20.39 20.42 19.48 19.66 1381152
2021-08-31 19.80 20.74 19.80 20.51 2387663
2021-09-01 20.83 20.89 20.15 20.52 877965
2021-09-02 20.80 21.13 20.67 21.09 1221427
2021-09-03 21.13 21.79 20.96 21.17 1326545
2021-09-07 21.76 21.76 20.32 21.30 1749283
2021-09-08 19.37 22.78 19.10 22.27 4193923
2021-09-09 23.74 24.14 21.73 22.11 3162090
2021-09-10 22.32 23.11 21.89 22.38 1524647
2021-09-13 22.58 22.58 20.94 21.01 1667121
2021-09-14 21.14 21.54 19.44 19.80 2466930
2021-09-15 20.04 20.17 19.21 20.05 1241496
2021-09-16 19.89 20.19 19.67 20.00 879681
2021-09-17 20.00 20.45 19.69 19.99 962580
2021-09-20 19.21 19.39 18.02 18.46 1367334
2021-09-21 18.70 19.61 18.49 19.32 1137256
2021-09-22 19.66 19.84 19.31 19.55 640706
2021-09-23 19.65 19.97 19.07 19.77 1030655
2021-09-24 19.75 19.83 18.76 19.22 1180208
2021-09-27 19.57 19.57 18.41 18.49 1111026
2021-09-28 18.28 18.47 17.43 17.44 1747164
2021-09-29 17.50 17.62 16.80 17.14 1322727
2021-09-30 17.10 18.74 16.80 18.66 5079727
2021-10-01 18.34 18.83 17.86 18.30 1156902
2021-10-04 18.07 18.21 17.20 17.33 1560346
2021-10-05 17.22 17.54 16.90 16.99 1284418
2021-10-06 16.76 17.14 16.64 16.74 910400
2021-10-07 16.96 18.32 16.96 17.82 1200302
2021-10-08 18.01 18.24 17.86 18.02 908513
2021-10-11 18.19 18.23 17.31 17.33 779155
2021-10-12 17.61 17.83 17.36 17.55 982829
2021-10-13 17.61 17.84 17.41 17.54 498711
2021-10-14 17.87 18.15 17.74 17.98 537024
2021-10-15 18.10 18.40 17.70 18.34 921782
2021-10-18 17.92 18.17 17.44 17.50 1343211
2021-10-19 17.74 18.31 17.62 17.98 982975
2021-10-20 18.30 19.86 18.24 19.69 1158190
2021-10-21 19.66 19.73 18.50 18.61 1166019
2021-10-22 18.43 18.46 17.80 18.17 1773951
2021-10-25 18.31 18.80 17.82 18.55 728589
2021-10-26 18.75 19.45 18.53 18.55 901793
2021-10-27 18.39 18.93 17.90 17.93 1150379
2021-10-28 18.20 18.94 17.90 18.92 489992
2021-10-29 18.77 18.81 18.13 18.54 1192722
2021-11-01 18.71 19.67 18.46 18.96 2959074
2021-11-02 18.96 19.21 18.51 18.70 1289575
2021-11-03 18.70 19.18 18.43 19.09 654084
2021-11-04 19.32 19.47 18.72 19.36 986168
2021-11-05 19.25 19.70 17.92 17.99 1524676
2021-11-08 18.34 18.43 17.56 17.61 999622
2021-11-09 17.53 17.90 17.26 17.42 1158543
2021-11-10 17.25 17.34 16.19 16.28 1574355
2021-11-11 16.43 16.67 16.16 16.30 781778
2021-11-12 16.25 16.43 15.85 15.93 1684529
2021-11-15 16.06 16.24 15.51 15.58 1166702
2021-11-16 15.58 15.90 15.28 15.48 1680758
2021-11-17 15.50 15.64 14.65 14.72 1916345
2021-11-18 14.80 14.85 14.07 14.26 1486008
2021-11-19 14.26 14.47 13.51 13.76 1896117
2021-11-22 14.29 14.35 13.10 13.64 2205432
2021-11-23 13.94 13.94 9.06 10.19 19257130
2021-11-24 10.25 10.36 9.66 9.91 6555912
2021-11-26 9.68 10.02 9.34 9.76 2271758
2021-11-29 10.11 10.28 9.85 10.02 3453210
2021-11-30 10.00 10.12 9.20 9.51 4764720
2021-12-01 9.40 9.74 8.65 8.87 3855341
2021-12-02 8.81 9.08 8.46 8.98 2829977
2021-12-03 9.00 9.14 7.96 8.31 2806350
2021-12-06 8.25 8.72 8.23 8.25 2502743
2021-12-07 8.59 8.70 8.28 8.30 2186922
2021-12-08 8.37 9.12 8.21 8.83 3090336
2021-12-09 8.69 8.87 8.09 8.15 1734009
2021-12-10 8.14 8.25 7.44 7.52 3291564
2021-12-13 7.48 7.63 6.97 7.15 2630147
2021-12-14 7.03 7.36 6.87 6.96 2056049
2021-12-15 6.96 7.17 6.50 7.05 3321413
2021-12-16 7.28 7.48 6.80 6.92 1942256
2021-12-17 6.93 7.50 6.78 7.47 1463954
2021-12-20 7.20 7.32 7.01 7.12 1283421
2021-12-21 7.24 7.66 7.21 7.65 2208162
2021-12-22 7.54 7.72 7.40 7.58 990528
2021-12-23 7.65 7.72 7.33 7.61 1330219
2021-12-27 7.59 7.87 7.27 7.33 1296936
2021-12-28 7.25 7.47 7.20 7.22 990869
2021-12-29 7.18 7.38 6.91 7.19 1219851
2021-12-30 7.13 8.18 7.13 7.90 1893398
2021-12-31 7.78 7.87 7.44 7.60 2572377
2022-01-03 7.83 8.17 7.50 7.87 1336003
2022-01-04 7.87 7.92 7.08 7.41 2460906
2022-01-05 7.31 7.53 6.92 7.09 2065518
2022-01-06 7.00 7.27 6.56 7.06 1741256
2022-01-07 7.18 7.64 7.07 7.33 1273222
2022-01-10 7.23 7.23 6.61 6.97 1651898
2022-01-11 6.91 7.50 6.82 7.50 1899268
2022-01-12 7.52 7.79 7.16 7.18 913069
2022-01-13 7.20 7.25 6.62 6.63 1646953
2022-01-14 6.52 6.85 6.42 6.53 1450709
2022-01-18 6.50 6.66 6.22 6.22 1831594
2022-01-19 6.63 6.98 6.47 6.57 2483799
2022-01-20 6.63 7.26 6.63 6.68 2299963
2022-01-21 6.50 6.83 6.35 6.35 2650153
2022-01-24 6.10 6.27 5.34 6.03 3639841
2022-01-25 5.87 6.18 5.62 5.85 1930580
2022-01-26 6.01 6.87 6.01 6.26 4227075
2022-01-27 6.39 6.54 5.75 5.85 5588198
2022-01-28 5.83 6.06 5.43 5.88 2870415
2022-01-31 6.00 6.58 6.00 6.48 3634537
2022-02-01 6.66 7.06 6.57 6.97 1940644
2022-02-02 7.08 7.09 6.42 6.46 1183669
2022-02-03 6.20 6.41 5.83 5.90 1923862
2022-02-04 5.95 6.22 5.80 6.17 1989575
2022-02-07 6.20 6.45 5.98 6.04 969965
2022-02-08 6.00 6.22 5.82 6.19 921168
2022-02-09 6.28 6.60 6.22 6.59 1097652
2022-02-10 6.33 6.76 6.09 6.09 2069549
2022-02-11 6.15 6.31 5.88 5.93 1495089
2022-02-14 5.89 6.11 5.74 5.79 1280446
2022-02-15 5.87 6.36 5.82 6.29 1196577
2022-02-16 6.10 6.24 5.94 6.07 941305
2022-02-17 5.95 6.04 5.75 5.79 1070775
2022-02-18 5.73 5.73 5.27 5.30 1860434
2022-02-22 5.16 5.42 5.11 5.30 1193016
2022-02-23 5.41 5.56 5.12 5.17 1448494
2022-02-24 4.88 5.71 4.83 5.71 1772974
2022-02-25 5.74 5.85 5.33 5.61 917257
2022-02-28 5.55 5.74 5.42 5.65 1219295
2022-03-01 5.60 5.71 5.17 5.30 1568488
2022-03-02 5.34 5.36 5.09 5.32 725323
2022-03-03 5.33 5.33 4.95 5.00 1885421
2022-03-04 4.91 5.15 4.74 4.79 1409519
2022-03-07 4.79 5.09 4.44 4.45 1440461
2022-03-08 4.43 4.78 4.30 4.60 1442765
2022-03-09 4.75 4.96 4.73 4.96 1212001
2022-03-10 4.87 4.97 4.67 4.94 1803471
2022-03-11 5.05 5.20 4.44 4.50 2305551
2022-03-14 4.47 4.73 4.16 4.26 1119463
2022-03-15 4.23 4.61 4.21 4.50 1506975
2022-03-16 4.69 5.00 4.60 4.80 2887933
2022-03-17 4.67 5.23 4.56 5.19 1297785
2022-03-18 5.12 5.31 5.05 5.25 1132298
2022-03-21 5.17 5.21 4.76 4.86 1340520
2022-03-22 4.86 5.14 4.84 4.85 1134218
2022-03-23 4.81 4.99 4.63 4.69 1287663
2022-03-24 4.71 4.81 4.53 4.72 929424
2022-03-25 4.75 4.75 4.42 4.53 737136
2022-03-28 4.60 4.66 4.43 4.62 1303759
2022-03-29 4.72 5.12 4.71 4.91 2250143
2022-03-30 4.87 4.94 4.63 4.66 1134096
2022-03-31 4.60 4.75 4.53 4.60 1010566
2022-04-01 4.60 4.78 4.50 4.50 1038865
2022-04-04 4.57 4.75 4.52 4.58 1220090
2022-04-05 4.60 4.60 4.24 4.27 1265936
2022-04-06 4.16 4.88 4.07 4.67 7905004
2022-04-07 4.67 4.77 4.17 4.35 3355522
2022-04-08 4.30 4.30 4.11 4.17 1411205
2022-04-11 4.09 4.13 3.90 4.04 1467002
2022-04-12 4.13 4.17 3.85 3.92 1730549
2022-04-13 3.94 4.08 3.91 3.98 812886
2022-04-14 4.00 4.01 3.81 3.93 1267506
2022-04-18 3.93 4.14 3.88 4.08 1629834
2022-04-19 4.04 4.21 3.99 4.11 794151
2022-04-20 4.12 4.13 3.89 3.92 996505
2022-04-21 3.97 4.05 3.77 3.87 1210280
2022-04-22 3.88 4.02 3.79 3.86 957719
2022-04-25 3.81 4.12 3.78 4.04 1150543
2022-04-26 4.00 4.01 3.83 3.89 655251
2022-04-27 3.88 3.98 3.77 3.86 719313
2022-04-28 3.90 4.11 3.74 4.02 991069
2022-04-29 4.08 4.26 3.80 3.82 938169
2022-05-02 3.85 4.06 3.74 4.01 1306766
2022-05-03 4.04 4.13 3.90 3.96 988598
2022-05-04 3.93 4.16 3.83 4.11 1741684
2022-05-05 4.00 4.03 3.85 3.95 1191110
2022-05-06 3.83 3.91 3.52 3.54 2290619
2022-05-09 3.50 3.51 3.10 3.12 1448468
2022-05-10 3.20 3.34 2.84 3.02 2764290
2022-05-11 2.96 3.04 2.76 2.77 2890224
2022-05-12 2.72 3.04 2.72 2.82 5074256
2022-05-13 2.93 3.47 2.93 3.31 5195639
2022-05-16 3.23 3.51 3.23 3.26 3157021
2022-05-17 3.40 3.45 3.19 3.19 2733789
2022-05-18 3.13 3.25 3.05 3.17 2331626
2022-05-19 3.15 3.30 3.08 3.09 2583210
2022-05-20 3.16 3.19 2.99 3.05 2739441
2022-05-23 3.04 3.09 2.90 2.94 2660004
2022-05-24 2.90 2.92 2.64 2.71 2548828
2022-05-25 2.74 3.11 2.74 2.96 3291024
2022-05-26 2.96 3.03 2.88 2.94 1908681
2022-05-27 2.95 3.16 2.94 3.15 1699144
2022-05-31 3.19 3.22 2.99 3.06 1853843
2022-06-01 3.05 3.12 2.91 3.03 1732996
2022-06-02 3.01 3.18 3.00 3.16 1981555
2022-06-03 3.06 3.18 2.97 3.07 1206976
2022-06-06 3.18 3.69 3.17 3.59 3678579
2022-06-07 3.50 3.57 3.34 3.48 1805703
2022-06-08 3.40 3.60 3.40 3.43 1171752
2022-06-09 3.38 3.44 3.21 3.25 1803597
2022-06-10 3.17 3.19 2.98 3.01 1444368
2022-06-13 2.74 2.89 2.62 2.63 2466909
2022-06-14 2.64 2.64 2.45 2.46 2214128
2022-06-15 2.52 2.61 2.45 2.56 1636780
2022-06-16 2.53 2.54 2.31 2.38 1853952
2022-06-17 2.40 2.61 2.39 2.55 1630869
2022-06-21 2.63 2.75 2.56 2.57 1687451
2022-06-22 2.50 2.64 2.50 2.53 1085131
2022-06-23 2.54 2.72 2.47 2.68 1926164
2022-06-24 2.74 2.85 2.70 2.78 2245675
2022-06-27 2.78 2.80 2.54 2.57 1414899
2022-06-28 2.55 2.70 2.54 2.62 1219286
2022-06-29 2.61 2.61 2.40 2.47 879598
2022-06-30 2.41 2.43 2.20 2.25 2880992
2022-07-01 2.24 2.53 2.23 2.51 1321781
2022-07-05 2.46 2.64 2.36 2.64 828795
2022-07-06 2.66 2.70 2.47 2.50 1048876
2022-07-07 2.50 2.64 2.50 2.62 669819
2022-07-08 2.57 2.65 2.51 2.58 682618
2022-07-11 2.54 2.54 2.35 2.36 792514
2022-07-12 2.35 2.41 2.28 2.37 1218302
2022-07-13 2.31 2.37 2.27 2.33 932497
2022-07-14 2.29 2.31 2.20 2.29 779484
2022-07-15 2.34 2.45 2.30 2.44 1507557
2022-07-18 2.48 2.50 2.34 2.37 888893
2022-07-19 2.43 2.57 2.43 2.50 1236295
2022-07-20 2.52 2.72 2.51 2.68 1226715
2022-07-21 2.68 2.76 2.63 2.67 1136726
2022-07-22 2.69 2.69 2.51 2.57 904466
2022-07-25 2.55 2.68 2.50 2.61 2143704
2022-07-26 2.58 2.58 2.43 2.47 770993
2022-07-27 2.53 2.55 2.47 2.48 1181995
2022-07-28 2.51 2.57 2.38 2.50 1254850
2022-07-29 2.56 2.64 2.42 2.59 1724763
2022-08-01 2.55 2.81 2.54 2.68 1429076
2022-08-02 2.64 3.27 2.60 3.23 2311258
2022-08-03 3.30 3.50 3.27 3.32 2186673
2022-08-04 3.32 3.55 3.28 3.42 969067
2022-08-05 3.35 3.76 3.33 3.76 1599195
2022-08-08 3.81 3.97 3.72 3.82 2206019
2022-08-09 3.80 3.87 3.66 3.78 1323040
2022-08-10 3.98 4.08 3.82 4.05 2447240
2022-08-11 4.10 4.44 4.05 4.06 1528695
2022-08-12 4.11 4.50 4.06 4.48 1371881
2022-08-15 4.43 4.62 4.35 4.54 1603270
2022-08-16 4.79 4.92 4.32 4.68 2437480
2022-08-17 4.75 4.99 4.54 4.85 1765717
2022-08-18 4.74 4.83 4.51 4.62 1483827
2022-08-19 4.52 4.58 4.36 4.38 1009986
2022-08-22 4.21 4.21 3.99 4.01 1217683
2022-08-23 3.99 4.14 3.96 3.99 767681
2022-08-24 3.97 4.09 3.97 4.00 775480
2022-08-25 4.08 4.25 4.05 4.21 1137178
2022-08-26 4.20 4.25 3.92 4.00 860624
2022-08-29 3.90 4.07 3.89 3.95 1086088
2022-08-30 3.99 4.14 3.95 4.12 897327
2022-08-31 4.09 4.23 4.03 4.10 1032401
2022-09-01 4.03 4.10 3.87 4.10 928232
2022-09-02 4.19 4.48 4.09 4.38 1401960
2022-09-06 4.41 4.41 4.15 4.20 837935
2022-09-07 4.18 4.52 4.12 4.50 823470
2022-09-08 4.42 4.58 4.35 4.53 687354
2022-09-09 4.62 4.71 4.33 4.36 1173252
2022-09-12 4.42 4.61 4.28 4.61 1055022
2022-09-13 4.46 4.58 4.28 4.37 800879
2022-09-14 4.37 4.50 4.15 4.46 927768
2022-09-15 4.43 4.91 4.43 4.79 2672428
2022-09-16 4.68 4.80 4.50 4.60 1183696
2022-09-19 4.51 4.61 4.41 4.51 651196
2022-09-20 4.43 4.60 4.32 4.33 699943
2022-09-21 4.36 4.36 4.07 4.09 976768
2022-09-22 4.10 4.18 3.83 3.96 746726
2022-09-23 3.84 3.93 3.68 3.72 891266
2022-09-26 3.72 3.87 3.60 3.62 936910
2022-09-27 3.80 3.82 3.65 3.71 462485
2022-09-28 3.79 3.89 3.71 3.85 679118
2022-09-29 3.72 3.83 3.65 3.80 631319
2022-09-30 3.75 3.83 3.63 3.67 925944
2022-10-03 3.69 3.78 3.58 3.72 639646
2022-10-04 3.87 4.20 3.82 4.19 1187328
2022-10-05 4.20 4.47 4.08 4.46 1122412
2022-10-06 4.35 4.53 4.30 4.38 1257746
2022-10-07 4.27 4.42 4.19 4.31 674420
2022-10-10 4.49 4.49 4.03 4.17 960540
2022-10-11 4.13 4.16 3.79 3.90 885965
2022-10-12 3.91 4.04 3.79 4.04 500099
2022-10-13 3.79 4.10 3.75 3.94 459302
2022-10-14 4.02 4.14 3.87 3.93 317222
2022-10-17 4.10 4.32 4.07 4.30 1841861
2022-10-18 4.43 4.54 4.31 4.51 953754
2022-10-19 4.54 4.54 4.10 4.11 670914
2022-10-20 4.08 4.37 4.08 4.17 509249
2022-10-21 4.16 4.22 3.81 3.81 1432459
2022-10-24 3.87 4.08 3.77 4.07 558648
2022-10-25 4.07 4.39 4.07 4.38 659653
2022-10-26 4.36 4.71 4.35 4.41 932010
2022-10-27 4.45 4.77 4.40 4.70 870828
2022-10-28 4.68 4.90 4.57 4.88 1054152
2022-10-31 4.88 5.20 4.81 5.14 842663
2022-11-01 5.30 5.45 5.22 5.25 1620011
2022-11-02 5.23 5.61 5.23 5.43 1581708
2022-11-03 5.29 5.55 5.19 5.42 870603
2022-11-04 5.44 5.47 4.83 4.98 1132473
2022-11-07 4.99 5.26 4.79 5.20 565345
2022-11-08 5.17 5.22 4.76 4.82 500494
2022-11-09 4.75 4.75 4.57 4.62 465156
2022-11-10 4.98 5.10 4.48 4.53 1690430
2022-11-11 4.52 5.15 4.29 4.74 1614035
2022-11-14 4.60 4.71 4.45 4.59 846148
2022-11-15 4.74 5.03 4.71 4.89 688603
2022-11-16 4.80 4.86 4.63 4.73 402906
2022-11-17 4.59 4.68 4.48 4.49 337774
2022-11-18 4.56 4.56 4.30 4.46 803087
2022-11-21 4.41 4.63 4.36 4.61 631924
2022-11-22 4.62 5.00 4.53 4.96 867610
2022-11-23 4.96 5.11 4.86 4.90 880821
2022-11-25 4.89 4.97 4.72 4.88 333157
2022-11-28 4.80 4.94 4.52 4.65 794522
2022-11-29 4.67 4.74 4.60 4.73 543499
2022-11-30 4.79 5.14 4.67 5.12 828137
2022-12-01 5.17 5.20 4.93 5.00 494017
2022-12-02 4.84 4.99 4.81 4.90 237782
2022-12-05 4.85 4.93 4.75 4.83 714469
2022-12-06 4.86 4.89 4.73 4.75 351722
2022-12-07 4.70 4.75 4.51 4.52 531903
2022-12-08 4.55 4.76 4.41 4.64 578657
2022-12-09 4.54 4.62 4.41 4.49 469056
2022-12-12 4.43 4.57 4.35 4.57 305008
2022-12-13 4.83 5.00 4.56 4.68 882973
2022-12-14 4.66 4.76 4.36 4.38 712557
2022-12-15 4.26 4.38 4.10 4.20 489028
2022-12-16 4.15 4.20 3.96 3.97 1011618
2022-12-19 3.95 3.96 3.53 3.55 1616293
2022-12-20 3.55 3.65 3.43 3.44 1200937
2022-12-21 3.47 3.55 3.40 3.45 1395621
2022-12-22 3.40 3.41 3.21 3.33 1055786
2022-12-23 3.33 3.37 3.27 3.27 1269183
2022-12-27 3.25 3.27 3.16 3.18 1557736
2022-12-28 3.18 3.22 3.12 3.14 907149
2022-12-29 3.18 3.31 3.13 3.29 1382818
2022-12-30 3.20 3.62 3.20 3.57 1150550
2023-01-03 3.60 3.69 3.39 3.39 846761
2023-01-04 3.47 3.49 3.30 3.47 1238529
2023-01-05 3.45 3.45 3.31 3.42 975715
2023-01-06 3.44 3.66 3.41 3.65 1319999
2023-01-09 3.68 3.77 3.60 3.75 1340737
2023-01-10 3.77 4.09 3.77 4.07 1097158
2023-01-11 4.16 4.28 3.99 4.14 1557753
2023-01-12 4.19 4.54 4.18 4.48 1059701
2023-01-13 4.42 4.55 4.37 4.39 584489
2023-01-17 4.34 4.39 4.24 4.26 450571
2023-01-18 4.32 4.37 4.26 4.29 787698
2023-01-19 4.24 4.29 4.13 4.15 440911
2023-01-20 4.13 4.24 4.08 4.14 617025
2023-01-23 4.17 4.62 4.16 4.45 1300651
2023-01-24 4.45 4.88 4.33 4.83 985003
2023-01-25 4.76 5.20 4.70 5.14 1179241
2023-01-26 5.14 5.64 5.13 5.43 1756052
2023-01-27 5.44 5.82 5.38 5.68 1793586
2023-01-30 5.59 5.65 5.37 5.37 941539
2023-01-31 5.40 5.62 5.40 5.49 756883
2023-02-01 5.49 5.52 5.22 5.44 670451
2023-02-02 5.53 5.70 5.45 5.49 1146302
2023-02-03 5.33 5.63 5.28 5.46 897769
2023-02-06 5.40 5.41 5.00 5.08 913640
2023-02-07 5.06 5.28 5.00 5.25 593062
2023-02-08 5.18 5.31 5.09 5.23 310485
2023-02-09 5.32 5.33 5.00 5.04 335982
2023-02-10 4.98 5.01 4.82 4.93 449703
2023-02-13 4.95 5.19 4.91 5.10 465322
2023-02-14 5.04 5.21 4.92 5.20 389664
2023-02-15 5.13 5.55 5.13 5.52 593316
2023-02-16 5.44 5.80 5.32 5.44 812860
2023-02-17 5.45 5.61 5.38 5.48 1004949
2023-02-21 5.38 5.46 4.96 5.03 764614
2023-02-22 5.03 5.21 5.03 5.19 843450
2023-02-23 5.33 5.34 4.94 5.02 487612
2023-02-24 4.96 4.98 4.80 4.84 886347
2023-02-27 4.90 5.09 4.89 4.95 559362
2023-02-28 4.92 4.96 4.83 4.84 450584
2023-03-01 4.83 4.85 4.64 4.66 461002
2023-03-02 4.57 4.68 4.56 4.64 439964
2023-03-03 4.68 4.95 4.66 4.86 819125
2023-03-06 4.93 5.05 4.85 5.01 1519282
2023-03-07 4.99 5.23 4.95 5.09 900462
2023-03-08 5.00 5.09 4.87 4.98 966097
2023-03-09 4.98 5.41 4.98 5.19 2257549
2023-03-10 4.36 4.62 3.82 4.56 3630497
2023-03-13 4.47 4.52 4.11 4.24 1358459
2023-03-14 4.37 4.48 4.26 4.33 1562314
2023-03-15 4.11 4.52 4.06 4.49 935460
2023-03-16 4.43 4.73 4.39 4.70 863461
2023-03-17 4.72 4.77 4.42 4.51 1165774
2023-03-20 4.68 4.68 3.98 3.99 1739590
2023-03-21 4.15 4.41 4.09 4.32 1065104
2023-03-22 4.32 4.32 4.09 4.09 2324600
2023-03-23 4.13 4.34 4.10 4.14 1268322
2023-03-24 4.10 4.17 3.99 4.13 719059
2023-03-27 4.20 4.20 4.00 4.09 593932
2023-03-28 4.06 4.13 4.00 4.04 451106
2023-03-29 4.08 4.47 4.08 4.39 1362182
2023-03-30 4.59 4.97 4.59 4.90 3068571
2023-03-31 4.98 5.10 4.80 4.98 1747740
2023-04-03 4.99 5.02 4.67 4.68 867915
2023-04-04 4.75 4.80 4.61 4.66 536837
2023-04-05 4.64 4.64 4.33 4.40 2223933
2023-04-06 4.41 4.49 4.26 4.45 1371526
2023-04-10 4.41 4.63 4.39 4.63 1343645
2023-04-11 4.64 4.81 4.64 4.72 2051507
2023-04-12 4.86 4.89 4.42 4.44 690319
2023-04-13 4.47 4.59 4.44 4.48 759234
2023-04-14 4.47 4.52 4.40 4.44 434149
2023-04-17 4.43 4.52 4.34 4.39 510556
2023-04-18 4.45 4.46 4.35 4.42 339668
2023-04-19 4.36 4.41 4.29 4.33 322608
2023-04-20 4.29 4.35 4.20 4.23 456906
2023-04-21 4.27 4.35 4.19 4.32 437866
2023-04-24 4.32 4.41 4.14 4.18 581572
2023-04-25 4.13 4.20 3.64 3.69 1844918
2023-04-26 3.71 3.73 3.55 3.59 1065688
2023-04-27 3.61 3.75 3.57 3.70 764827
2023-04-28 3.67 3.79 3.63 3.71 606664
2023-05-01 3.69 3.77 3.65 3.70 753549
2023-05-02 3.71 3.71 3.65 3.69 493502
2023-05-03 3.70 3.85 3.64 3.77 666913
2023-05-04 3.72 3.84 3.72 3.80 523512
2023-05-05 3.89 4.07 3.84 4.02 720509
2023-05-08 4.01 4.08 3.91 4.06 1123081
2023-05-09 4.35 4.97 4.34 4.65 3272405
2023-05-10 4.78 5.02 4.70 4.72 2273197
2023-05-11 4.73 4.94 4.61 4.66 823652
2023-05-12 4.61 4.67 4.52 4.63 889197
2023-05-15 4.70 4.88 4.68 4.85 1012087
2023-05-16 4.82 4.93 4.75 4.91 1038867
2023-05-17 4.90 5.28 4.90 5.24 1679597
2023-05-18 5.22 5.46 5.18 5.40 1529486
2023-05-19 5.43 5.49 5.12 5.18 950461
2023-05-22 5.21 5.41 5.18 5.33 892987
2023-05-23 5.30 5.36 5.14 5.18 599737
2023-05-24 5.13 5.31 4.88 5.28 935649
2023-05-25 5.49 5.65 5.30 5.50 1782955
2023-05-26 5.52 5.74 5.42 5.60 1179728
2023-05-30 5.65 5.77 5.52 5.72 1021898
2023-05-31 5.72 5.75 5.46 5.72 764078
2023-06-01 5.74 5.80 5.56 5.58 807967
2023-06-02 5.66 5.73 5.53 5.72 968490
2023-06-05 5.91 6.32 5.86 5.72 1563828
2023-06-06 6.22 6.26 5.81 5.91 4041744
2023-06-07 6.00 6.20 5.79 5.87 1357260
2023-06-08 5.82 6.04 5.79 5.97 1364766
2023-06-09 6.01 6.05 5.85 5.85 677024
2023-06-12 5.90 6.12 5.90 6.04 1524689
2023-06-13 6.17 6.40 6.10 6.20 2470474
2023-06-14 6.17 6.21 5.82 5.90 1770376
2023-06-15 5.90 5.91 5.64 5.83 1733591
2023-06-16 5.88 5.88 5.62 5.66 911783
2023-06-20 5.68 5.75 5.58 5.70 911117
2023-06-21 5.65 5.92 5.62 5.90 1216026
2023-06-22 6.01 6.08 5.85 5.94 1669700
2023-06-23 5.97 6.13 5.80 5.87 1670237
2023-06-26 5.85 6.01 5.79 5.92 1154714
2023-06-27 5.97 5.97 5.82 5.84 751849
2023-06-28 5.80 6.07 5.80 5.93 1104284
2023-06-29 5.98 6.02 5.82 5.88 1731264
2023-06-30 5.99 6.32 5.94 6.19 1706635
2023-07-03 6.28 6.39 6.14 6.17 645204
2023-07-05 6.11 6.12 5.73 5.81 1587658
2023-07-06 6.42 7.71 6.35 7.30 20229016
2023-07-07 7.26 7.79 7.22 7.48 5984729
2023-07-10 7.57 7.69 7.37 7.47 1607848
2023-07-11 7.50 8.02 7.33 7.88 3433099
2023-07-12 7.96 8.10 7.68 7.96 2277714
2023-07-13 8.03 8.10 7.59 7.60 1962678
2023-07-14 7.61 7.84 7.42 7.50 1406408
2023-07-17 7.41 7.70 7.34 7.58 1781611
2023-07-18 7.70 7.74 7.46 7.54 1537773
2023-07-19 7.66 7.99 7.52 7.69 1938641
2023-07-20 7.60 7.61 7.16 7.35 2575638
2023-07-21 7.37 7.68 7.35 7.52 1815588
2023-07-24 7.53 7.86 7.51 7.75 1484586
2023-07-25 7.71 7.83 7.61 7.72 1164091
2023-07-26 7.67 7.93 7.61 7.77 1193552
2023-07-27 7.80 7.86 7.30 7.34 1608519
2023-07-28 7.36 7.62 7.35 7.60 905730
2023-07-31 7.64 7.97 7.50 7.84 1842217
2023-08-01 7.73 7.93 7.58 7.90 996258
2023-08-02 7.75 7.77 7.39 7.40 1842029
2023-08-03 7.29 7.50 7.19 7.31 2005609
2023-08-04 7.97 8.25 7.30 7.40 3073976
2023-08-07 8.40 8.45 7.14 7.19 4243117
2023-08-08 7.10 7.14 6.72 6.75 2552609
2023-08-09 6.90 6.93 6.37 6.41 2648080
2023-08-10 6.44 6.52 6.35 6.38 1482092
2023-08-11 6.30 6.38 6.18 6.21 1791971
2023-08-14 6.23 6.30 6.12 6.26 1489755
2023-08-15 6.22 6.58 6.12 6.42 1761446
2023-08-16 6.32 6.42 6.03 6.13 1928046
2023-08-17 6.21 6.34 6.06 6.18 1643492
2023-08-18 6.06 6.43 6.03 6.40 1851611
2023-08-21 6.39 6.54 6.29 6.36 1111920
2023-08-22 6.40 6.44 6.22 6.24 912582
2023-08-23 6.25 6.44 6.24 6.38 972390
2023-08-24 6.35 6.38 6.10 6.19 1076540
2023-08-25 6.18 6.34 6.12 6.31 743680
2023-08-28 6.32 6.42 6.26 6.30 605104
2023-08-29 6.27 6.48 6.27 6.38 832955
2023-08-30 6.36 6.70 6.34 6.62 1052841
2023-08-31 6.65 6.74 6.61 6.64 1762671
2023-09-01 6.70 6.74 6.53 6.56 878593
2023-09-05 6.50 6.54 6.34 6.46 1152314
2023-09-06 6.48 6.61 6.45 6.54 891329
2023-09-07 6.45 6.52 6.26 6.45 849890
2023-09-08 6.44 6.52 6.41 6.44 707038
2023-09-11 6.50 6.54 6.41 6.49 522497
2023-09-12 6.41 6.54 6.08 6.09 1000603
2023-09-13 6.17 6.26 5.99 6.04 1002410
2023-09-14 5.41 5.67 5.35 5.67 10615916
2023-09-15 5.67 5.71 5.56 5.69 2766139
2023-09-18 5.68 5.99 5.63 5.73 3359867
2023-09-19 5.70 5.74 5.47 5.50 1434412
2023-09-20 5.56 5.60 5.39 5.41 1268369
2023-09-21 5.37 5.50 5.33 5.34 1781619
2023-09-22 5.40 5.53 5.31 5.35 1343216
2023-09-25 5.30 5.38 5.22 5.29 1490763
2023-09-26 5.36 5.48 5.30 5.36 1707312
2023-09-27 5.44 5.60 5.43 5.52 1855148
2023-09-28 5.50 5.51 5.24 5.27 2325705
2023-09-29 5.29 5.36 5.24 5.33 2238313
2023-10-02 5.33 5.35 5.06 5.09 1815483
2023-10-03 5.05 5.08 4.84 4.91 1873181
2023-10-04 5.00 5.08 4.98 5.05 1205863
2023-10-05 5.04 5.11 5.00 5.05 1391231
2023-10-06 5.00 5.27 5.00 5.22 1487619
2023-10-09 5.13 5.22 4.95 5.20 1262802
2023-10-10 5.21 5.55 5.21 5.40 3010352
2023-10-11 5.44 5.50 5.14 5.19 1710987
2023-10-12 5.27 5.27 5.05 5.15 1318278
2023-10-13 5.13 5.17 4.98 5.03 1302290
2023-10-16 5.02 5.18 4.99 5.12 899569
2023-10-17 5.06 5.38 5.06 5.29 1023772
2023-10-18 5.26 5.28 5.11 5.17 1872781
2023-10-19 5.15 5.22 5.00 5.05 1891562
2023-10-20 5.04 5.07 4.93 5.00 1649589
2023-10-23 4.97 5.07 4.90 4.91 1015995
2023-10-24 4.93 5.24 4.92 5.23 1880358
2023-10-25 5.15 5.17 4.83 4.83 2137311
2023-10-26 4.84 5.02 4.80 4.88 2278217
2023-10-27 4.90 4.90 4.65 4.69 1860491
2023-10-30 4.70 4.78 4.67 4.78 1331246
2023-10-31 4.77 4.95 4.73 4.88 1265006
2023-11-01 4.65 4.80 4.62 4.74 1147953
2023-11-02 4.90 5.11 4.87 5.06 1683633
2023-11-03 5.17 5.30 5.11 5.30 1964181
2023-11-06 5.25 5.29 5.16 5.25 1175885
2023-11-07 5.25 5.57 5.22 5.40 2594299
2023-11-08 5.40 5.43 5.27 5.35 881246
2023-11-09 5.39 5.40 5.15 5.18 1449063
2023-11-10 5.14 5.32 5.06 5.27 2762151
2023-11-13 4.75 5.36 4.73 5.14 6680735
2023-11-14 5.25 5.41 4.90 4.96 3697500
2023-11-15 5.04 5.26 5.01 5.06 3106462
2023-11-16 5.03 5.07 4.98 4.99 2107821
2023-11-17 5.06 5.11 4.96 5.11 1517090
2023-11-20 5.16 5.45 5.13 5.33 1468282
2023-11-21 5.34 5.37 5.20 5.33 1791322
2023-11-22 5.40 5.52 5.33 5.37 1162023
2023-11-24 5.40 5.53 5.34 5.51 528151
2023-11-27 5.46 5.55 5.42 5.49 1560459
2023-11-28 5.46 5.64 5.38 5.51 1430678
2023-11-29 5.57 5.65 5.48 5.55 1221725
2023-11-30 5.56 5.60 5.49 5.55 1744863
2023-12-01 5.54 5.68 5.49 5.65 1388716
2023-12-04 5.65 5.74 5.52 5.56 1653433
2023-12-05 5.50 5.53 5.36 5.43 1443091
2023-12-06 5.45 5.55 5.40 5.40 1626972
2023-12-07 5.46 5.52 5.28 5.29 1560880
2023-12-08 5.31 5.42 5.24 5.38 1349520
2023-12-11 5.40 5.42 5.26 5.37 1226571
2023-12-12 5.38 5.43 5.25 5.41 1577717
2023-12-13 5.43 5.82 5.40 5.78 2487387
2023-12-14 5.90 6.12 5.86 5.95 2074375
2023-12-15 5.97 5.98 5.85 5.95 1703264
2023-12-18 5.92 6.12 5.87 5.94 2008826
2023-12-19 6.00 6.49 6.00 6.45 3871702
2023-12-20 6.38 6.54 6.12 6.16 5254520
2023-12-21 6.36 6.45 6.02 6.20 2066497
2023-12-22 6.23 6.47 6.23 6.30 1551503
2023-12-26 6.34 6.40 6.20 6.29 1138401
2023-12-27 6.34 6.35 6.17 6.35 2192344
2023-12-28 6.32 6.48 6.28 6.37 1270024
2023-12-29 6.34 6.34 6.16 6.18 1039978
2024-01-02 6.08 6.08 5.85 5.89 2103986
2024-01-03 5.81 5.89 5.59 5.61 2018466
2024-01-04 5.56 5.67 5.47 5.61 4446156
2024-01-05 5.55 5.67 5.51 5.66 1941681
2024-01-08 5.69 5.91 5.67 5.83 1206451
2024-01-09 5.80 5.86 5.70 5.83 1356758
2024-01-10 5.81 5.83 5.65 5.69 888830
2024-01-11 5.68 5.71 5.46 5.60 1460447
2024-01-12 5.59 5.71 5.53 5.66 1544837
2024-01-16 5.61 5.66 5.48 5.50 989615
2024-01-17 5.40 5.48 5.30 5.44 1405361
2024-01-18 5.50 5.94 5.48 5.92 2558488
2024-01-19 6.00 6.14 5.83 6.08 2424545
2024-01-22 6.09 6.34 6.06 6.31 1996546
2024-01-23 6.33 6.40 6.20 6.39 1364829
2024-01-24 6.45 6.55 6.35 6.40 1779962
2024-01-25 6.46 6.61 6.38 6.49 2268981
2024-01-26 6.50 6.97 6.46 6.70 3694593
2024-01-29 6.68 6.79 6.61 6.79 2441597
2024-01-30 6.75 6.75 6.63 6.72 1878300
2024-01-31 6.69 6.87 6.60 6.71 2326014
2024-02-01 6.76 7.09 6.74 7.06 2701651
2024-02-02 7.05 7.28 6.96 7.25 3212377
2024-02-05 7.21 7.33 7.12 7.23 1759025
2024-02-06 7.26 7.35 7.22 7.30 1850635
2024-02-07 7.35 7.46 7.25 7.38 1811574
2024-02-08 7.38 7.66 7.36 7.56 2321120
2024-02-09 7.62 7.75 7.55 7.67 2555249
2024-02-12 7.64 7.77 7.59 7.62 1831970
2024-02-13 7.28 7.65 7.12 7.50 1935842
2024-02-14 7.61 7.70 7.47 7.65 1434863
2024-02-15 7.71 7.72 7.22 7.33 2228661
2024-02-16 7.24 7.36 7.10 7.19 2173425
2024-02-20 7.15 7.18 6.90 6.96 2240347
2024-02-21 6.79 6.85 6.50 6.63 2772254
2024-02-22 6.75 6.79 6.58 6.68 2156833
2024-02-23 6.71 6.76 6.57 6.57 1441167
2024-02-26 6.59 6.96 6.55 6.89 1982447
2024-02-27 6.96 7.13 6.86 6.91 1586052
2024-02-28 6.90 7.01 6.82 6.88 1151353
2024-02-29 7.03 7.19 6.95 7.11 1409548
2024-03-01 7.12 7.31 6.99 7.28 1344376
2024-03-04 7.26 7.51 7.16 7.34 2305111
2024-03-05 7.24 7.26 6.98 7.06 2744974
2024-03-06 6.60 6.98 6.41 6.68 7677788
2024-03-07 6.73 6.94 6.21 6.29 4795385
2024-03-08 6.29 6.42 5.89 5.96 6185357
2024-03-11 5.96 6.05 5.82 5.91 2683597
2024-03-12 5.92 6.00 5.77 5.88 3225602
2024-03-13 5.88 6.06 5.80 6.02 1871289
2024-03-14 6.02 6.03 5.82 5.85 2062318
2024-03-15 5.79 5.92 5.78 5.82 1300223
2024-03-18 5.87 5.88 5.70 5.73 2491627
2024-03-19 5.73 5.77 5.51 5.70 2912388
2024-03-20 5.76 5.92 5.73 5.84 1698912
2024-03-21 5.95 5.97 5.75 5.78 1600405
2024-03-22 5.75 5.81 5.59 5.61 1996724
2024-03-25 5.62 5.82 5.62 5.81 1355198
2024-03-26 5.87 5.93 5.70 5.73 1724836
2024-03-27 5.76 5.81 5.63 5.65 1907507
2024-03-28 5.68 5.77 5.61 5.71 2481033
2024-04-01 5.60 5.67 5.52 5.57 4219836
2024-04-02 5.48 5.54 5.37 5.52 3178245
2024-04-03 5.52 5.66 5.48 5.65 2011781
2024-04-04 5.70 5.82 5.64 5.76 2531921
2024-04-05 5.81 6.25 5.76 6.19 3926869
2024-04-08 6.21 6.24 6.00 6.02 2066822
2024-04-09 6.00 6.06 5.88 5.93 1690815
2024-04-10 5.80 5.90 5.56 5.60 1747586
2024-04-11 5.61 5.73 5.56 5.60 1769966
2024-04-12 5.54 5.56 5.31 5.34 3222407
2024-04-15 5.36 5.42 5.11 5.15 2649758
2024-04-16 5.23 5.31 5.10 5.12 2601939
2024-04-17 5.14 5.30 5.08 5.27 2118545
2024-04-18 5.26 5.27 5.09 5.11 1877161
2024-04-19 5.08 5.18 5.05 5.11 1329832
2024-04-22 5.15 5.24 5.07 5.12 1489280
2024-04-23 5.12 5.25 5.08 5.09 1540638
2024-04-24 5.12 5.24 4.99 5.23 2670452
2024-04-25 5.10 5.20 5.07 5.17 1545164
2024-04-26 5.20 5.25 5.14 5.19 1229247
2024-04-29 5.23 5.24 5.13 5.21 1457308
2024-04-30 5.16 5.18 5.02 5.04 1291510
2024-05-01 5.01 5.13 4.91 5.03 1966244
2024-05-02 5.13 5.30 5.02 5.26 1656656
2024-05-03 5.33 5.43 5.25 5.32 1491241
2024-05-06 5.37 5.47 5.32 5.45 1565199
2024-05-07 5.41 5.57 5.38 5.42 2112429
2024-05-08 5.73 5.84 5.31 5.38 4099997
2024-05-09 5.46 5.54 5.29 5.45 1597999
2024-05-10 5.47 5.48 5.17 5.19 1695608
2024-05-13 5.22 5.26 5.05 5.14 2017641
2024-05-14 5.12 5.30 5.09 5.30 1136293
2024-05-15 5.38 5.48 5.27 5.45 2125978
2024-05-16 5.45 5.48 5.41 5.45 1565297
2024-05-17 5.47 5.51 5.38 5.50 1066797
2024-05-20 5.50 5.52 5.36 5.50 1441484
2024-05-21 5.42 5.55 5.34 5.54 1382472
2024-05-22 5.52 5.54 5.39 5.45 1784883
2024-05-23 5.48 5.49 5.03 5.11 4118830
2024-05-24 5.13 5.25 5.10 5.23 1193976
2024-05-28 5.24 5.25 5.13 5.23 1272277
2024-05-29 5.12 5.25 5.09 5.13 1023967
2024-05-30 5.14 5.22 5.05 5.07 1571529
2024-05-31 5.12 5.26 5.03 5.24 1334926
2024-06-03 5.27 5.30 5.14 5.19 679981
2024-06-04 5.15 5.18 5.06 5.12 1381901
2024-06-05 5.15 5.35 5.09 5.30 1267846
2024-06-06 5.30 5.60 5.27 5.55 3213948
2024-06-07 5.47 5.53 5.37 5.43 1110534
2024-06-10 5.40 5.52 5.30 5.32 773314
2024-06-11 5.27 5.38 5.25 5.36 463850
2024-06-12 5.50 5.58 5.32 5.33 1264993
2024-06-13 5.34 5.34 5.21 5.25 1177479
2024-06-14 5.21 5.29 5.15 5.17 1856180
2024-06-17 5.17 5.29 5.09 5.26 1556065
2024-06-18 5.22 5.25 5.12 5.16 930635
2024-06-20 5.15 5.22 5.11 5.14 1305848
2024-06-21 5.17 5.45 5.13 5.42 1886334
2024-06-24 5.41 5.58 5.33 5.34 1542515
2024-06-25 5.29 5.33 5.16 5.17 1171559
2024-06-26 5.19 5.29 5.12 5.28 1156656
2024-06-27 5.27 5.55 5.23 5.55 1317610
2024-06-28 5.55 5.64 5.39 5.45 2494885
2024-07-01 5.45 5.49 5.40 5.42 1909995
2024-07-02 5.42 5.42 5.29 5.35 717311
2024-07-03 5.36 5.48 5.33 5.39 373643
2024-07-05 5.40 5.46 5.32 5.41 637689
2024-07-08 5.41 5.58 5.39 5.57 998607
2024-07-09 5.57 5.58 5.44 5.45 910916
2024-07-10 5.54 5.54 5.31 5.36 7853751
2024-07-11 5.45 5.67 5.43 5.67 7372310
2024-07-12 5.70 6.00 5.66 5.97 2514946
2024-07-15 6.03 6.06 5.86 5.97 2125367
2024-07-16 6.01 6.06 5.90 6.06 1814990
2024-07-17 5.91 6.13 5.75 5.82 2628416
2024-07-18 5.76 5.88 5.68 5.70 2246862
2024-07-19 5.70 5.88 5.60 5.87 972184
2024-07-22 5.92 6.40 5.87 6.32 3343309
2024-07-23 6.76 6.89 6.46 6.74 5954834
2024-07-24 6.63 6.86 6.60 6.72 5790906
2024-07-25 6.84 6.84 6.53 6.58 3017440
2024-07-26 6.68 6.83 6.51 6.74 2618567
2024-07-29 6.76 6.87 6.61 6.81 3103949
2024-07-30 6.87 6.89 6.50 6.65 2499771
2024-07-31 6.75 6.87 6.66 6.83 2060617
2024-08-01 6.85 7.14 6.63 6.76 4004253
2024-08-02 6.37 6.45 6.13 6.24 5686294
2024-08-05 5.83 6.23 5.76 6.00 6385243
2024-08-06 6.00 6.81 5.95 6.65 9280692
2024-08-07 6.90 6.95 6.48 6.58 3274463
2024-08-08 6.60 7.10 6.57 7.03 2215569
2024-08-09 7.03 7.03 6.72 6.83 3617942
2024-08-12 6.79 6.79 6.37 6.57 2247372
2024-08-13 6.60 6.99 6.58 6.90 2185503
2024-08-14 6.96 7.08 6.89 7.04 1668720
2024-08-15 7.19 7.40 7.10 7.29 2019766
2024-08-16 7.25 7.38 7.18 7.29 1399297
2024-08-19 7.41 7.61 7.37 7.52 2753799
2024-08-20 7.56 7.79 7.52 7.65 3897338
2024-08-21 7.68 8.15 7.61 7.95 6169648
2024-08-22 7.94 8.02 7.66 7.73 3020112
2024-08-23 7.76 7.92 7.63 7.85 3652284
2024-08-26 7.92 7.92 7.65 7.68 2348515
2024-08-27 7.66 7.72 7.51 7.55 2260754
2024-08-28 7.50 7.61 7.35 7.58 2646139
2024-08-29 7.64 7.90 7.57 7.69 1630468
2024-08-30 7.72 7.84 7.58 7.62 2052412
2024-09-03 7.57 7.62 7.11 7.17 1780765
2024-09-04 7.03 7.27 7.02 7.24 1764715
2024-09-05 7.24 7.40 7.12 7.36 2306128
2024-09-06 7.36 7.44 7.14 7.15 2940840
2024-09-09 7.21 7.75 7.07 7.61 3110545
2024-09-10 7.61 7.63 7.35 7.42 2014024
2024-09-11 7.38 7.59 7.26 7.53 1636326
2024-09-12 7.55 7.80 7.48 7.70 1820883
2024-09-13 7.74 7.80 7.67 7.72 1904623
2024-09-16 7.72 7.72 7.44 7.55 2226889
2024-09-17 7.59 7.92 7.51 7.91 2319124
2024-09-18 7.91 7.99 7.64 7.65 1796421
2024-09-19 7.96 8.04 7.76 7.87 2031296
2024-09-20 7.80 7.88 7.71 7.86 2276923
2024-09-23 7.91 7.97 7.79 7.91 1717666
2024-09-24 7.93 8.01 7.83 7.96 1712798
2024-09-25 8.03 8.64 8.03 8.44 4289311
2024-09-26 8.46 8.53 8.07 8.27 2659333
2024-09-27 8.30 8.34 8.13 8.14 1801572
2024-09-30 8.08 8.20 7.71 7.84 2910433
2024-10-01 7.89 7.89 7.44 7.44 2366959
2024-10-02 7.41 7.47 7.11 7.22 3528060
2024-10-03 7.18 7.46 7.13 7.38 2229636
2024-10-04 7.56 7.59 7.26 7.45 2234524
2024-10-07 7.42 7.46 7.27 7.29 2668050
2024-10-08 7.26 7.41 7.16 7.32 2838808
2024-10-09 7.27 7.38 7.16 7.21 3074378
2024-10-10 7.16 7.38 7.10 7.35 1980945
2024-10-11 7.35 7.68 7.33 7.57 2811330
2024-10-14 7.62 8.19 7.60 7.80 6962574
2024-10-15 7.73 7.76 7.42 7.60 3648858
2024-10-16 7.69 7.74 7.57 7.60 1719885
2024-10-17 7.64 7.66 7.53 7.55 1461981
2024-10-18 7.58 7.70 7.51 7.53 1713337
2024-10-21 7.49 7.50 7.24 7.39 1869821
2024-10-22 7.34 7.40 7.20 7.24 1268455
2024-10-23 7.23 7.35 7.12 7.31 1775027
2024-10-24 7.41 7.45 7.15 7.22 1579926
2024-10-25 7.15 7.18 7.03 7.12 2670553
2024-10-28 7.02 7.24 6.92 7.10 2117551
2024-10-29 7.08 7.14 7.00 7.10 1556495
2024-10-30 7.07 7.25 7.00 7.17 1632723
2024-10-31 7.13 7.23 6.82 6.85 3205692
2024-11-01 6.92 7.05 6.81 6.90 1244947
2024-11-04 6.85 6.92 6.74 6.74 1186428
2024-11-05 6.75 6.86 6.72 6.79 1682609
2024-11-06 7.12 7.38 7.07 7.19 2328031
2024-11-07 7.25 7.95 7.22 7.74 3453908
2024-11-08 7.70 7.85 7.58 7.78 1965137
2024-11-11 7.85 8.09 7.76 8.08 3426861
2024-11-12 9.00 9.86 8.94 9.47 11033511
2024-11-13 9.62 10.15 9.27 9.59 7382606
2024-11-14 9.61 9.84 9.37 9.39 4540990
2024-11-15 9.30 9.44 8.89 9.11 4510859
2024-11-18 9.07 9.24 8.86 8.88 2605222
2024-11-19 8.72 9.13 8.65 9.13 2513886
2024-11-20 9.12 9.18 8.98 9.09 1347916
2024-11-21 9.16 9.17 8.89 8.92 2618782
2024-11-22 8.92 9.24 8.88 9.07 2240841
2024-11-25 9.28 9.53 9.21 9.34 4152580
2024-11-26 9.30 9.89 9.17 9.77 3806666
2024-11-27 9.83 9.92 9.64 9.77 2179170
2024-11-29 9.90 10.14 9.82 10.04 1440248
2024-12-02 9.97 10.07 9.61 9.75 3888141
2024-12-03 9.64 10.03 9.53 10.00 3956024
2024-12-04 10.30 10.33 9.82 9.95 3781862
2024-12-05 9.91 10.13 9.82 9.83 3527123
2024-12-06 9.93 10.01 9.68 9.72 2606983
2024-12-09 9.78 9.81 9.48 9.50 2379545
2024-12-10 9.46 9.67 9.29 9.33 2510185
2024-12-11 9.43 9.47 9.20 9.21 3095319
2024-12-12 9.10 9.39 9.09 9.13 2142840
2024-12-13 9.16 9.27 9.07 9.15 1735090
2024-12-16 9.20 9.39 9.05 9.33 1589805
2024-12-17 9.30 9.38 9.11 9.27 1115136
2024-12-18 9.30 9.33 8.58 8.64 2215880
2024-12-19 8.68 8.91 8.60 8.72 1786310
2024-12-20 8.62 8.93 8.62 8.71 1709475
2024-12-23 8.72 8.85 8.61 8.76 944382
2024-12-24 8.76 8.87 8.65 8.72 711841
2024-12-26 8.69 8.92 8.61 8.86 929402
2024-12-27 8.80 8.84 8.60 8.75 851750
2024-12-30 8.57 8.67 8.52 8.62 789200
2024-12-31 8.65 8.71 8.57 8.65 1151238
2025-01-02 8.73 8.87 8.32 8.50 2073021
2025-01-03 8.60 8.81 8.47 8.80 1881836
2025-01-06 8.92 9.07 8.80 9.06 2053977
2025-01-07 9.20 9.42 8.80 8.80 3701711
2025-01-08 8.80 9.04 8.66 8.90 1770106
2025-01-10 8.66 8.90 8.51 8.80 2679705
2025-01-13 8.59 8.70 8.42 8.55 2285043
2025-01-14 8.69 9.32 8.64 9.21 2346852
2025-01-15 9.58 9.87 8.72 8.72 7585303
2025-01-16 8.76 9.05 8.75 8.76 4316586
2025-01-17 8.84 8.87 8.61 8.70 2962010
2025-01-21 8.77 9.03 8.74 8.91 1982644
2025-01-22 9.00 9.00 8.68 8.69 1388382
2025-01-23 8.66 8.86 8.61 8.86 1757359
2025-01-24 8.81 9.09 8.77 8.82 2158807
2025-01-27 8.55 8.96 8.52 8.94 2455889
2025-01-28 8.92 9.08 8.77 8.98 1980813
2025-01-29 9.00 9.04 8.77 8.90 987822
2025-01-30 8.95 9.02 8.74 8.94 1887546
2025-01-31 8.96 9.09 8.79 8.83 3259210
2025-02-03 8.50 8.96 8.50 8.80 1824695
2025-02-04 8.88 9.49 8.82 9.48 2766047
2025-02-05 9.49 9.51 9.18 9.31 3319334
2025-02-06 9.29 9.35 9.14 9.19 1762015
2025-02-07 9.19 9.29 9.07 9.08 2472011
2025-02-10 9.18 9.22 9.03 9.16 1072925
2025-02-11 9.08 9.19 8.91 9.09 1562821
2025-02-12 8.98 9.32 8.96 9.31 1269577
2025-02-13 9.44 9.73 9.35 9.69 1864515
2025-02-14 10.00 10.21 9.80 9.83 2718562
2025-02-18 9.90 9.94 9.76 9.91 1777474
2025-02-19 9.85 9.88 9.63 9.65 1440401
2025-02-20 9.59 9.69 9.35 9.53 1470040
2025-02-21 9.59 9.61 9.05 9.10 2068502
2025-02-24 9.10 9.24 8.67 8.73 2509457
2025-02-25 8.69 8.75 8.25 8.34 3963938
2025-02-26 8.49 8.88 8.45 8.77 1550320
2025-02-27 8.80 8.85 8.41 8.42 1052692
2025-02-28 8.39 8.70 8.30 8.68 1358276
2025-03-03 8.61 8.80 8.32 8.32 7189494
2025-03-04 8.94 9.57 8.39 9.31 9832687
2025-03-05 9.40 9.82 9.25 9.72 5504635
2025-03-06 9.40 9.76 9.24 9.51 5245422
2025-03-07 9.49 9.83 9.09 9.72 5336229
2025-03-10 9.37 9.46 8.96 9.22 3679412
2025-03-11 9.05 9.57 9.03 9.39 3255183
2025-03-12 9.69 9.79 9.16 9.40 2117643
2025-03-13 9.31 9.39 8.93 9.15 2248083
2025-03-14 9.36 9.51 9.04 9.19 4524121
2025-03-17 9.21 9.61 9.19 9.48 6244098
2025-03-18 9.71 9.77 9.23 9.35 3958896
2025-03-19 9.31 9.72 9.26 9.65 7323646
2025-03-20 9.60 10.17 9.54 10.05 7531337
2025-03-21 9.82 10.44 9.79 10.41 6292600
2025-03-24 10.64 11.04 10.64 11.04 6932849
2025-03-25 11.08 11.16 10.88 11.08 3680853
2025-03-26 11.12 11.12 10.55 10.63 2120832
2025-03-27 10.55 10.99 10.36 10.84 4114235
2025-03-28 10.75 10.93 10.01 10.15 3845160
2025-03-31 9.90 10.10 9.53 10.01 3010587
2025-04-01 10.00 10.20 9.71 10.03 2691464
2025-04-02 9.86 10.28 9.86 10.24 3227287
2025-04-03 9.57 9.75 9.22 9.49 4578205
2025-04-04 9.09 9.09 8.45 8.78 5086344
2025-04-07 8.31 9.58 8.15 8.90 2939121
2025-04-08 9.35 9.37 8.52 8.67 3284075
2025-04-09 8.60 9.85 8.50 9.58 3268253
2025-04-10 9.46 9.67 9.16 9.49 2707735
2025-04-11 9.44 9.61 9.12 9.57 2346415
2025-04-14 9.84 10.02 9.59 9.92 3784816
2025-04-15 9.94 10.23 9.85 10.16 3207632
2025-04-16 9.95 10.32 9.90 10.22 3990572
2025-04-17 10.34 10.43 10.11 10.33 3471285
2025-04-21 10.35 10.39 9.75 9.87 2004771
2025-04-22 10.05 10.54 9.93 10.32 3675329
2025-04-23 10.77 10.85 10.31 10.47 3691541
2025-04-24 10.45 10.61 10.27 10.56 2438400
2025-04-25 10.58 10.82 10.52 10.82 3102167
2025-04-28 10.85 10.93 10.67 10.79 3701163
2025-04-29 10.82 11.00 10.64 10.92 1806313
2025-04-30 10.60 10.92 10.53 10.79 3630059
2025-05-01 10.93 10.96 10.65 10.79 2571009
2025-05-02 10.87 11.09 10.78 11.05 4711511
2025-05-05 10.85 11.40 10.85 11.01 7290241
2025-05-06 9.68 10.63 9.31 10.52 14692429
2025-05-07 10.45 10.62 10.02 10.15 5673372
2025-05-08 10.23 10.53 9.91 10.22 4319608
2025-05-09 10.25 10.61 10.20 10.37 2966987
2025-05-12 10.69 10.79 10.16 10.32 3169950
2025-05-13 10.32 10.73 10.30 10.35 3324370
2025-05-14 10.37 10.51 10.02 10.10 16952655
2025-05-15 10.14 10.18 9.79 10.00 2651568
2025-05-16 10.00 10.25 9.83 9.90 3115918
2025-05-19 9.79 10.03 9.75 10.03 2973716
2025-05-20 10.02 10.08 9.81 9.93 2372330
2025-05-21 10.01 10.23 9.84 9.85 4657258
2025-05-22 9.83 9.99 9.67 9.88 3902651
2025-05-23 9.75 10.49 9.74 10.10 5123328
2025-05-27 10.16 10.27 9.86 9.98 4324180
2025-05-28 10.00 10.08 9.87 10.05 4457423
2025-05-29 10.09 10.15 9.72 9.75 3724564
2025-05-30 9.70 9.76 9.49 9.59 4775870
2025-06-02 9.58 9.65 9.32 9.42 2714198
2025-06-03 9.44 9.47 9.30 9.44 4411367
2025-06-04 9.46 9.57 9.31 9.53 2463115
2025-06-05 9.52 9.66 9.30 9.40 2494153
2025-06-06 9.46 9.68 9.37 9.48 3082754
2025-06-09 9.55 9.57 9.27 9.32 2382216
2025-06-10 9.25 9.42 9.18 9.38 4001526
2025-06-11 9.70 10.02 9.60 9.66 4994321
2025-06-12 9.65 10.49 9.62 10.47 8116033
2025-06-13 10.28 10.50 9.67 9.78 6250213
2025-06-16 9.86 10.02 9.77 9.87 3912105
2025-06-17 9.77 9.79 9.48 9.62 2799832
2025-06-18 9.63 9.93 9.51 9.93 3081942
2025-06-20 10.06 10.08 9.60 9.61 2491247
2025-06-23 9.53 9.82 9.38 9.73 2717666
2025-06-24 9.82 10.15 9.74 10.08 4398262
2025-06-25 10.26 10.39 9.92 9.99 3420855
2025-06-26 10.08 10.41 10.00 10.36 3596162
2025-06-27 10.42 10.51 10.19 10.38 38671194
2025-06-30 10.52 10.73 10.29 10.40 4151074
2025-07-01 10.47 10.63 10.08 10.10 5922809
2025-07-02 10.00 10.20 9.65 9.74 5575396
2025-07-03 9.74 10.05 9.70 10.05 1751626
2025-07-07 9.88 10.04 9.81 10.02 4570601
2025-07-08 10.09 10.45 9.93 10.44 3224947
2025-07-09 10.72 10.99 10.43 10.88 6320516
2025-07-10 10.90 10.98 10.45 10.49 3589090
2025-07-11 10.44 10.64 10.23 10.26 4113345

Explore More About GENI

Coins representing dividend payouts and trends

GENI Dividend History

Discover Genius Sports Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GENI Stock Split History

Discover Genius Sports Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GENI Historical Prices

Explore Genius Sports Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.