Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.4800
+0.1000
+(2.28%)
At close: March 5 at 3:43:32 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 |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 4.4500 | 4.4800 | 4.3800 | 4.4800 | 4.4800 | 2,700 |
| Mar 4, 2025 | 4.4400 | 4.4400 | 4.3300 | 4.3700 | 4.3700 | 18,700 |
| Mar 3, 2025 | 4.2500 | 4.2500 | 4.0800 | 4.1400 | 4.1400 | 9,200 |
| Feb 28, 2025 | 4.2800 | 4.2800 | 4.2180 | 4.2200 | 4.2200 | 2,400 |
| Feb 27, 2025 | 4.4000 | 4.5850 | 4.4000 | 4.4800 | 4.4800 | 4,200 |
| Feb 26, 2025 | 4.5900 | 4.5900 | 4.3000 | 4.4200 | 4.4200 | 1,100 |
| Feb 25, 2025 | 3.9500 | 3.9650 | 3.9500 | 3.9650 | 3.9650 | 500 |
| Feb 24, 2025 | 4.0800 | 4.0900 | 4.0550 | 4.0550 | 4.0550 | 11,100 |
| Feb 21, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3,100 |
| Feb 20, 2025 | 4.0400 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 40,500 |
| Feb 19, 2025 | 4.0300 | 4.1430 | 4.0300 | 4.1400 | 4.1400 | 20,400 |
| Feb 18, 2025 | 3.9100 | 4.0000 | 3.9100 | 3.9950 | 3.9950 | 3,400 |
| Feb 14, 2025 | 3.9100 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | 2,600 |
| Feb 13, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,000 |
| Feb 12, 2025 | 3.7600 | 3.8300 | 3.7450 | 3.8100 | 3.8100 | 126,100 |
| Feb 11, 2025 | 3.7500 | 3.9500 | 3.6700 | 3.7500 | 3.7500 | 6,700 |
| Feb 10, 2025 | 3.7900 | 3.9500 | 3.7300 | 3.7500 | 3.7500 | 3,200 |
| Feb 7, 2025 | 3.8150 | 3.8150 | 3.7110 | 3.7900 | 3.7900 | 1,800 |
| Feb 6, 2025 | 3.7900 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 700 |
| Feb 5, 2025 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
| Feb 4, 2025 | 3.8900 | 3.8900 | 3.8700 | 3.8700 | 3.8700 | 2,500 |
| Feb 3, 2025 | 3.7910 | 3.8900 | 3.7910 | 3.8900 | 3.8900 | 800 |
| Jan 31, 2025 | 3.6400 | 3.6650 | 3.6400 | 3.6650 | 3.6650 | 5,000 |
| Jan 30, 2025 | 3.6600 | 3.7200 | 3.6300 | 3.6700 | 3.6700 | 12,900 |
| Jan 29, 2025 | 3.6300 | 3.7600 | 3.5200 | 3.7600 | 3.7600 | 2,200 |
| Jan 28, 2025 | 3.7300 | 3.7700 | 3.6100 | 3.6100 | 3.6100 | 5,300 |
| Jan 27, 2025 | 3.5600 | 3.8100 | 3.5600 | 3.6400 | 3.6400 | 7,800 |
| Jan 24, 2025 | 3.5900 | 3.6100 | 3.5200 | 3.6100 | 3.6100 | 4,700 |
| Jan 23, 2025 | 3.5780 | 3.5780 | 3.5140 | 3.5140 | 3.5140 | 5,200 |
| Jan 22, 2025 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 1,500 |
| Jan 21, 2025 | 3.7000 | 3.7000 | 3.5440 | 3.5650 | 3.5650 | 4,300 |
| Jan 17, 2025 | 3.5500 | 3.7100 | 3.5500 | 3.6800 | 3.6800 | 3,600 |
| Jan 16, 2025 | 3.6460 | 3.7100 | 3.4900 | 3.5500 | 3.5500 | 46,600 |
| Jan 15, 2025 | 3.7200 | 3.7200 | 3.5250 | 3.5250 | 3.5250 | 1,300 |
| Jan 14, 2025 | 3.5950 | 3.5950 | 3.5300 | 3.5300 | 3.5300 | 4,300 |
| Jan 13, 2025 | 3.6300 | 3.7700 | 3.5940 | 3.7700 | 3.7700 | 5,000 |
| Jan 10, 2025 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 74,300 |
| Jan 8, 2025 | 3.5000 | 3.6150 | 3.5000 | 3.6150 | 3.6150 | 700 |
| Jan 7, 2025 | 3.6850 | 3.8100 | 3.5100 | 3.6000 | 3.6000 | 12,200 |
| Jan 6, 2025 | 3.7700 | 3.8300 | 3.5500 | 3.5500 | 3.5500 | 21,400 |
| Jan 3, 2025 | 3.7050 | 3.8400 | 3.7050 | 3.8400 | 3.8400 | 27,800 |
| Jan 2, 2025 | 3.9400 | 3.9400 | 3.6900 | 3.6900 | 3.6900 | 51,500 |
| Dec 31, 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9900 | 3.9900 | 20,500 |
| Dec 30, 2024 | 3.9000 | 3.9500 | 3.7400 | 3.8500 | 3.8500 | 2,400 |
| Dec 27, 2024 | 3.6700 | 3.9600 | 3.6700 | 3.7600 | 3.7600 | 4,800 |
| Dec 26, 2024 | 3.6000 | 3.8900 | 3.6000 | 3.7310 | 3.7310 | 21,500 |
| Dec 24, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 400 |
| Dec 23, 2024 | 3.9200 | 3.9200 | 3.7300 | 3.7300 | 3.7300 | 30,500 |
| Dec 20, 2024 | 3.9500 | 3.9600 | 3.8250 | 3.9600 | 3.9600 | 1,600 |
| Dec 19, 2024 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 700 |
| Dec 18, 2024 | 3.9300 | 3.9300 | 3.7800 | 3.7800 | 3.7800 | 400 |
| Dec 17, 2024 | 3.5700 | 3.6900 | 3.5700 | 3.5870 | 3.5870 | 4,200 |
| Dec 16, 2024 | 3.7750 | 3.7750 | 3.7000 | 3.7000 | 3.7000 | 10,700 |
| Dec 13, 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7190 | 3.7190 | 3,200 |
| Dec 12, 2024 | 3.8500 | 3.8560 | 3.8500 | 3.8560 | 3.8560 | 2,600 |
| Dec 11, 2024 | 3.7850 | 3.9400 | 3.7600 | 3.8500 | 3.8500 | 2,700 |
| Dec 10, 2024 | 3.8800 | 4.0400 | 3.7600 | 3.9440 | 3.9440 | 11,500 |
| Dec 9, 2024 | 3.9400 | 4.0610 | 3.8000 | 3.9850 | 3.9850 | 8,400 |
| Dec 6, 2024 | 3.8100 | 3.8100 | 3.7620 | 3.7620 | 3.7620 | 1,200 |
| Dec 5, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 300 |
| Dec 4, 2024 | 3.8000 | 3.8810 | 3.6900 | 3.7850 | 3.7850 | 12,100 |
| Dec 3, 2024 | 3.8550 | 3.8550 | 3.7800 | 3.7800 | 3.7800 | 40,700 |
| Dec 2, 2024 | 3.9900 | 3.9900 | 3.7700 | 3.8470 | 3.8470 | 35,500 |
| Nov 29, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 500 |
| Nov 27, 2024 | 3.8800 | 3.8800 | 3.7500 | 3.8750 | 3.8750 | 1,500 |
| Nov 26, 2024 | 3.8250 | 3.8250 | 3.7400 | 3.8100 | 3.8100 | 4,000 |
| Nov 25, 2024 | 3.7000 | 3.7900 | 3.6700 | 3.7650 | 3.7650 | 9,000 |
| Nov 22, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 10,400 |
| Nov 21, 2024 | 3.8850 | 3.8850 | 3.8000 | 3.8000 | 3.8000 | 2,700 |
| Nov 20, 2024 | 3.8000 | 3.9150 | 3.8000 | 3.8000 | 3.8000 | 1,700 |
| Nov 19, 2024 | 3.8200 | 3.9150 | 3.8200 | 3.8300 | 3.8300 | 5,900 |
| Nov 18, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8560 | 3.8560 | 3,000 |
| Nov 15, 2024 | 3.8130 | 4.0370 | 3.8000 | 3.8800 | 3.8800 | 4,800 |
| Nov 14, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 800 |
| Nov 13, 2024 | 4.0700 | 4.1250 | 4.0000 | 4.1250 | 4.1250 | 1,500 |
| Nov 12, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1140 | 4.1140 | 1,600 |
| Nov 11, 2024 | 4.2700 | 4.5650 | 4.2700 | 4.5650 | 4.5650 | 2,100 |
| Nov 8, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 400 |
| Nov 7, 2024 | 4.5500 | 4.5500 | 4.3600 | 4.4550 | 4.4550 | 1,000 |
| Nov 6, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 1,500 |
| Nov 5, 2024 | 4.5600 | 4.5600 | 4.3690 | 4.3690 | 4.3690 | 1,300 |
| Nov 4, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 800 |
| Nov 1, 2024 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 1,500 |
| Oct 31, 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 4,300 |
| Oct 30, 2024 | 4.2500 | 4.3360 | 4.2500 | 4.2600 | 4.2600 | 700 |
| Oct 29, 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| Oct 28, 2024 | 4.3000 | 4.3630 | 4.3000 | 4.3630 | 4.3630 | 5,000 |
| Oct 25, 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| Oct 24, 2024 | 4.2600 | 4.2600 | 4.2100 | 4.2130 | 4.2130 | 6,900 |
| Oct 23, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 3,300 |
| Oct 22, 2024 | 4.2100 | 4.2850 | 4.2100 | 4.2850 | 4.2850 | 400 |
| Oct 21, 2024 | 4.2900 | 4.3500 | 4.2300 | 4.2500 | 4.2500 | 4,700 |
| Oct 18, 2024 | 4.4000 | 4.5350 | 4.4000 | 4.5350 | 4.5350 | 500 |
| Oct 17, 2024 | 4.2950 | 4.4600 | 4.1300 | 4.2200 | 4.2200 | 23,600 |
| Oct 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| Oct 15, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Oct 14, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 300 |
| Oct 11, 2024 | 4.6600 | 4.8300 | 4.6600 | 4.8300 | 4.8300 | 45,000 |
| Oct 10, 2024 | 4.8250 | 5.0000 | 4.8250 | 5.0000 | 5.0000 | 700 |
| Oct 9, 2024 | 4.5380 | 4.6950 | 4.5380 | 4.6390 | 4.6390 | 900 |
| Oct 8, 2024 | 4.8500 | 4.8500 | 4.7530 | 4.7530 | 4.7530 | 1,900 |
| Oct 7, 2024 | 5.1700 | 5.5690 | 5.1700 | 5.3600 | 5.3600 | 1,900 |
| Oct 4, 2024 | 5.5100 | 5.5100 | 5.3550 | 5.3550 | 5.3550 | 900 |
| Oct 3, 2024 | 5.2500 | 5.3750 | 5.2400 | 5.2400 | 5.2400 | 1,900 |
| Oct 2, 2024 | 5.4300 | 5.6150 | 5.4300 | 5.5100 | 5.5100 | 5,800 |
| Oct 1, 2024 | 5.3000 | 5.3000 | 5.2600 | 5.2700 | 5.2700 | 4,000 |
| Sep 30, 2024 | 5.1900 | 5.2700 | 5.1900 | 5.2400 | 5.2400 | 2,500 |
| Sep 27, 2024 | 5.0200 | 5.1900 | 5.0200 | 5.1700 | 5.1700 | 6,900 |
| Sep 26, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 200 |
| Sep 25, 2024 | 4.4100 | 4.4100 | 4.3800 | 4.3800 | 4.3800 | 4,800 |
| Sep 24, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 200 |
| Sep 23, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 300 |
| Sep 20, 2024 | 3.9900 | 4.0200 | 3.9550 | 4.0100 | 4.0100 | 7,200 |
| Sep 19, 2024 | 3.9400 | 4.0450 | 3.9400 | 4.0450 | 4.0450 | 3,200 |
| Sep 18, 2024 | 4.0400 | 4.0750 | 3.9400 | 3.9700 | 3.9700 | 6,700 |
| Sep 17, 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 10,300 |
| Sep 16, 2024 | 3.9610 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 16,100 |
| Sep 13, 2024 | 3.9000 | 3.9650 | 3.9000 | 3.9650 | 3.9650 | 1,900 |
| Sep 12, 2024 | 4.1000 | 4.2000 | 4.0530 | 4.0650 | 4.0650 | 2,800 |
| Sep 11, 2024 | 4.1050 | 4.1560 | 4.0800 | 4.1320 | 4.1320 | 4,700 |
| Sep 10, 2024 | 4.1300 | 4.1850 | 4.1100 | 4.1850 | 4.1850 | 2,900 |
| Sep 9, 2024 | 4.1830 | 4.3480 | 4.1830 | 4.3480 | 4.3480 | 1,300 |
| Sep 6, 2024 | 4.3970 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 900 |
| Sep 5, 2024 | 4.2170 | 4.5140 | 4.2170 | 4.3400 | 4.3400 | 12,700 |
| Sep 4, 2024 | 4.3350 | 4.4500 | 4.3350 | 4.4500 | 4.4500 | 600 |
| Sep 3, 2024 | 4.4000 | 4.4980 | 4.2500 | 4.2600 | 4.2600 | 2,700 |
| Aug 30, 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 300 |
| Aug 29, 2024 | 4.7400 | 4.7400 | 4.3840 | 4.7200 | 4.7200 | 1,500 |
| Aug 28, 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 300 |
| Aug 27, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 400 |
| Aug 26, 2024 | 4.4600 | 4.4600 | 4.3330 | 4.3330 | 4.3330 | 800 |
| Aug 23, 2024 | 4.3900 | 4.4490 | 4.3900 | 4.4490 | 4.4490 | 3,800 |
| Aug 22, 2024 | 4.5000 | 4.7200 | 4.4700 | 4.5000 | 4.5000 | 61,200 |
| Aug 21, 2024 | 4.5400 | 4.6300 | 4.5400 | 4.5420 | 4.5420 | 4,500 |
| Aug 20, 2024 | 4.6500 | 4.7700 | 4.5200 | 4.5400 | 4.5400 | 50,700 |
| Aug 19, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 200 |
| Aug 16, 2024 | 4.8200 | 4.9400 | 4.8200 | 4.9400 | 4.9400 | 1,200 |
| Aug 15, 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 600 |
| Aug 14, 2024 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 50,000 |
| Aug 13, 2024 | 4.7600 | 4.7600 | 4.6620 | 4.6620 | 4.6620 | 400 |
| Aug 12, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 9, 2024 | 4.9260 | 5.0800 | 4.9000 | 4.9000 | 4.9000 | 7,400 |
| Aug 8, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 7, 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9000 | 4.9000 | 1,000 |
| Aug 6, 2024 | 4.9500 | 5.0780 | 4.8420 | 4.8420 | 4.8420 | 1,900 |
| Aug 5, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 500 |
| Aug 2, 2024 | 5.0050 | 5.0460 | 4.8800 | 4.8800 | 4.8800 | 1,500 |
| Aug 1, 2024 | 4.6800 | 4.7010 | 4.6800 | 4.7010 | 4.7010 | 200,200 |
| Jul 31, 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 1,200 |
| Jul 30, 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 1,200 |
| Jul 29, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 200 |
| Jul 26, 2024 | 4.9000 | 5.0230 | 4.8700 | 4.8700 | 4.8700 | 24,500 |
| Jul 25, 2024 | 4.8950 | 4.8950 | 4.8100 | 4.8100 | 4.8100 | 700 |
| Jul 24, 2024 | 4.9570 | 4.9570 | 4.7550 | 4.8000 | 4.8000 | 49,900 |
| Jul 23, 2024 | 5.1050 | 5.1450 | 5.1050 | 5.1450 | 5.1450 | 400 |
| Jul 22, 2024 | 5.1000 | 5.1000 | 5.0190 | 5.1000 | 5.1000 | 4,300 |
| Jul 19, 2024 | 5.1100 | 5.1100 | 5.0480 | 5.0480 | 5.0480 | 6,200 |
| Jul 18, 2024 | 5.1500 | 5.1500 | 5.1100 | 5.1500 | 5.1500 | 1,500 |
| Jul 17, 2024 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 200 |
| Jul 16, 2024 | 4.9600 | 4.9600 | 4.7900 | 4.9500 | 4.9500 | 2,100 |
| Jul 15, 2024 | 4.8900 | 4.9800 | 4.8900 | 4.8950 | 4.8950 | 1,100 |
| Jul 12, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 400 |
| Jul 11, 2024 | 4.8650 | 4.9900 | 4.8650 | 4.9900 | 4.9900 | 1,300 |
| Jul 10, 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | - |
| Jul 9, 2024 | 4.8400 | 4.9210 | 4.7500 | 4.9210 | 4.9210 | 1,900 |
| Jul 8, 2024 | 4.6620 | 4.7700 | 4.6620 | 4.7700 | 4.7700 | 400 |
| Jul 5, 2024 | 4.8340 | 4.9500 | 4.6800 | 4.9500 | 4.9500 | 4,100 |
| Jul 3, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 300 |
| Jul 2, 2024 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 200 |
| Jul 1, 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 300 |
| Jun 28, 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| Jun 27, 2024 | 4.7900 | 4.7900 | 4.7550 | 4.7550 | 4.7550 | 2,100 |
| Jun 26, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 900 |
| Jun 25, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 200 |
| Jun 24, 2024 | 4.4600 | 4.4740 | 4.4600 | 4.4740 | 4.4740 | 700 |
| Jun 21, 2024 | 4.5800 | 4.5800 | 4.3330 | 4.3330 | 4.3330 | 400 |
| Jun 20, 2024 | 4.5900 | 4.5900 | 4.4100 | 4.5900 | 4.5900 | 4,300 |
| Jun 18, 2024 | 4.6050 | 4.7500 | 4.6050 | 4.7500 | 4.7500 | 9,700 |
| Jun 17, 2024 | 4.5000 | 4.6400 | 4.5000 | 4.6300 | 4.6300 | 4,200 |
| Jun 14, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 1,600 |
| Jun 13, 2024 | 4.8000 | 4.8700 | 4.6700 | 4.7700 | 4.7700 | 3,400 |
| Jun 12, 2024 | 4.7800 | 4.8090 | 4.7550 | 4.8090 | 4.8090 | 6,700 |
| Jun 11, 2024 | 4.8940 | 4.9100 | 4.7800 | 4.7800 | 4.7800 | 1,800 |
| Jun 10, 2024 | 4.9800 | 4.9800 | 4.8950 | 4.8950 | 4.8950 | 500 |
| Jun 7, 2024 | 4.8500 | 4.8500 | 4.7940 | 4.7940 | 4.7940 | 500 |
| Jun 6, 2024 | 4.9430 | 5.0250 | 4.9430 | 5.0250 | 5.0250 | 1,000 |
| Jun 5, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 2,700 |
| Jun 4, 2024 | 5.0550 | 5.1450 | 5.0550 | 5.1450 | 5.1450 | 2,400 |
| Jun 3, 2024 | 5.0250 | 5.0250 | 4.9800 | 4.9800 | 4.9800 | 3,200 |
| May 31, 2024 | 5.1180 | 5.1810 | 5.1180 | 5.1810 | 5.1810 | 900 |
| May 30, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 500 |
| May 29, 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 100 |
| May 28, 2024 | 5.4000 | 5.4000 | 5.3150 | 5.3150 | 5.3150 | 400 |
| May 24, 2024 | 5.1030 | 5.2650 | 5.1030 | 5.2650 | 5.2650 | 400 |
| May 23, 2024 | 5.2460 | 5.3950 | 5.2460 | 5.3950 | 5.3950 | 800 |
| May 22, 2024 | 5.2900 | 5.5600 | 5.2800 | 5.5500 | 5.5500 | 8,000 |
| May 21, 2024 | 0.2120 Dividend | |||||
| May 21, 2024 | 5.6400 | 5.6450 | 5.6400 | 5.6450 | 5.6450 | 800 |
| May 20, 2024 | 6.0700 | 6.0700 | 5.9100 | 5.9100 | 5.6980 | 4,200 |
| May 17, 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.7414 | 600 |
| May 16, 2024 | 5.5900 | 5.8250 | 5.5900 | 5.7030 | 5.4984 | 1,100 |
| May 15, 2024 | 5.5240 | 5.7300 | 5.5240 | 5.7300 | 5.5245 | 2,900 |
| May 14, 2024 | 5.6800 | 5.7700 | 5.6800 | 5.6800 | 5.4763 | 1,400 |
| May 13, 2024 | 5.9700 | 5.9700 | 5.8620 | 5.9150 | 5.7028 | 900 |
| May 10, 2024 | 5.8150 | 5.8150 | 5.6900 | 5.7200 | 5.5148 | 7,400 |
| May 9, 2024 | 5.7440 | 5.8000 | 5.6710 | 5.6710 | 5.4676 | 3,500 |
| May 8, 2024 | 5.4100 | 5.5750 | 5.4100 | 5.4430 | 5.2478 | 1,400 |
| May 7, 2024 | 5.6400 | 5.8300 | 5.6400 | 5.7800 | 5.5727 | 2,400 |
| May 6, 2024 | 5.7500 | 5.7500 | 5.6700 | 5.7500 | 5.5437 | 3,800 |
| May 3, 2024 | 5.6680 | 5.7340 | 5.6680 | 5.7100 | 5.5052 | 900 |
| May 2, 2024 | 5.5600 | 5.8300 | 5.5600 | 5.8300 | 5.6209 | 1,400 |
| May 1, 2024 | 5.6250 | 5.6250 | 5.4000 | 5.4000 | 5.2063 | 1,200 |
| Apr 30, 2024 | 5.6450 | 5.6450 | 5.4100 | 5.6040 | 5.4030 | 1,300 |
| Apr 29, 2024 | 5.7000 | 5.7000 | 5.6300 | 5.6650 | 5.4618 | 4,200 |
| Apr 26, 2024 | 5.8100 | 5.8100 | 5.6380 | 5.6380 | 5.4358 | 1,400 |
| Apr 25, 2024 | 5.4500 | 5.5480 | 5.4500 | 5.4500 | 5.2545 | 2,200 |
| Apr 24, 2024 | 5.4200 | 5.4580 | 5.4200 | 5.4490 | 5.2535 | 4,100 |
| Apr 23, 2024 | 5.3350 | 5.5000 | 5.1700 | 5.3680 | 5.1754 | 4,400 |
| Apr 22, 2024 | 5.2600 | 5.4300 | 5.0910 | 5.0910 | 4.9084 | 1,800 |
| Apr 19, 2024 | 5.0900 | 5.2500 | 5.0900 | 5.1200 | 4.9363 | 4,100 |
| Apr 18, 2024 | 5.0010 | 5.2200 | 5.0010 | 5.0500 | 4.8688 | 8,600 |
| Apr 17, 2024 | 4.8790 | 5.1400 | 4.8790 | 4.9600 | 4.7821 | 14,500 |
| Apr 16, 2024 | 5.2200 | 5.2200 | 5.0700 | 5.0700 | 4.8881 | 4,000 |
| Apr 15, 2024 | 5.2150 | 5.3780 | 5.2150 | 5.2650 | 5.0761 | 4,500 |
| Apr 12, 2024 | 5.3300 | 5.3300 | 5.2800 | 5.2920 | 5.1022 | 3,800 |
| Apr 11, 2024 | 5.3210 | 5.6000 | 5.3210 | 5.4500 | 5.2545 | 2,500 |
| Apr 10, 2024 | 5.6000 | 5.6000 | 5.3220 | 5.3800 | 5.1870 | 2,700 |
| Apr 9, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3027 | 300 |
| Apr 8, 2024 | 5.5000 | 5.5000 | 5.3710 | 5.4990 | 5.3017 | 2,600 |
| Apr 5, 2024 | 5.7200 | 5.7200 | 5.6300 | 5.7000 | 5.4955 | 16,900 |
| Apr 4, 2024 | 5.7400 | 5.8800 | 5.7400 | 5.8000 | 5.5919 | 12,800 |
| Apr 3, 2024 | 5.7000 | 5.8100 | 5.7000 | 5.8100 | 5.6016 | 15,900 |
| Apr 2, 2024 | 5.8650 | 5.8650 | 5.7500 | 5.7500 | 5.5437 | 1,400 |
| Apr 1, 2024 | 5.7700 | 6.0300 | 5.7700 | 5.9000 | 5.6884 | 9,000 |
| Mar 28, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6884 | 7,000 |
| Mar 27, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6112 | 600 |
| Mar 26, 2024 | 6.0570 | 6.0570 | 5.9500 | 5.9500 | 5.7366 | 2,000 |
| Mar 25, 2024 | 5.9400 | 5.9450 | 5.9400 | 5.9450 | 5.7317 | 1,900 |
| Mar 22, 2024 | 5.7000 | 5.9860 | 5.7000 | 5.8600 | 5.6498 | 7,500 |
| Mar 21, 2024 | 6.0100 | 6.1500 | 5.8900 | 6.0100 | 5.7944 | 5,000 |
| Mar 20, 2024 | 5.9650 | 6.0250 | 5.8700 | 6.0250 | 5.8089 | 600 |
| Mar 19, 2024 | 6.1000 | 6.1000 | 6.0200 | 6.0900 | 5.8715 | 4,700 |
| Mar 18, 2024 | 6.2350 | 6.2720 | 6.0500 | 6.2000 | 5.9776 | 3,900 |
| Mar 15, 2024 | 6.0440 | 6.4400 | 6.0400 | 6.3100 | 6.0837 | 5,600 |
| Mar 14, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.1126 | 3,100 |
| Mar 13, 2024 | 6.6400 | 6.8400 | 6.6100 | 6.6100 | 6.3729 | 6,000 |
| Mar 12, 2024 | 6.5000 | 6.6200 | 6.5000 | 6.5000 | 6.2668 | 3,000 |
| Mar 11, 2024 | 6.2900 | 6.2950 | 6.1600 | 6.1600 | 5.9390 | 3,700 |
| Mar 8, 2024 | 6.1800 | 6.1800 | 6.0340 | 6.0340 | 5.8176 | 22,300 |
| Mar 7, 2024 | 6.3300 | 6.3300 | 6.1350 | 6.1500 | 5.9294 | 3,900 |
| Mar 6, 2024 | 6.3500 | 6.4950 | 6.3500 | 6.4950 | 6.2620 | 5,500 |
Related Tickers
HYTNF HYTN INNOVATIONS INC.
0.1500
0.00%
TSI.AX Top Shelf International Holdings Ltd
0.0400
0.00%
BUDFF Anheuser-Busch InBev SA/NV
61.87
0.00%
CABGY Carlsberg A/S
26.09
-0.15%
HEIA.AS Heineken N.V.
79.96
-0.10%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.28
+2.41%
ABI.BR Anheuser-Busch InBev SA/NV
57.26
-0.76%
ABEV Ambev S.A.
2.1900
+4.78%
TAP Molson Coors Beverage Company
59.30
-0.47%
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%