5.25
+0.06
+(1.16%)
At close: April 17 at 4:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.18 | 5.46 | 5.14 | 5.25 | 5.25 | 57,000 |
| Apr 16, 2025 | 5.49 | 5.60 | 5.30 | 5.41 | 5.41 | 70,000 |
| Apr 15, 2025 | 5.18 | 5.59 | 5.18 | 5.37 | 5.37 | 58,500 |
| Apr 14, 2025 | 5.18 | 5.52 | 5.18 | 5.42 | 5.42 | 147,300 |
| Apr 11, 2025 | 5.07 | 5.38 | 4.99 | 5.34 | 5.34 | 126,200 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.78 | 5.13 | 5.13 | 126,000 |
| Apr 9, 2025 | 4.73 | 5.45 | 4.63 | 5.45 | 5.45 | 127,600 |
| Apr 8, 2025 | 4.87 | 5.17 | 4.86 | 5.01 | 5.01 | 99,400 |
| Apr 7, 2025 | 4.64 | 4.86 | 4.53 | 4.66 | 4.66 | 93,500 |
| Apr 4, 2025 | 5.11 | 5.12 | 4.82 | 4.90 | 4.90 | 60,300 |
| Apr 3, 2025 | 5.54 | 5.58 | 5.39 | 5.47 | 5.47 | 45,300 |
| Apr 2, 2025 | 5.52 | 5.59 | 5.43 | 5.56 | 5.56 | 31,400 |
| Apr 1, 2025 | 5.53 | 5.56 | 5.41 | 5.42 | 5.42 | 260,600 |
| Mar 31, 2025 | 5.51 | 5.52 | 5.30 | 5.40 | 5.40 | 354,600 |
| Mar 28, 2025 | 5.77 | 5.89 | 5.66 | 5.82 | 5.82 | 41,200 |
| Mar 27, 2025 | 5.86 | 5.98 | 5.72 | 5.80 | 5.80 | 190,100 |
| Mar 26, 2025 | 5.68 | 5.85 | 5.66 | 5.68 | 5.68 | 49,000 |
| Mar 25, 2025 | 5.70 | 5.85 | 5.60 | 5.70 | 5.70 | 54,500 |
| Mar 24, 2025 | 5.74 | 5.86 | 5.65 | 5.86 | 5.86 | 34,600 |
| Mar 21, 2025 | 5.57 | 5.79 | 5.52 | 5.57 | 5.57 | 30,000 |
| Mar 20, 2025 | 5.51 | 5.86 | 5.51 | 5.75 | 5.75 | 47,900 |
| Mar 19, 2025 | 5.77 | 5.82 | 5.57 | 5.59 | 5.59 | 47,000 |
| Mar 18, 2025 | 5.85 | 5.88 | 5.59 | 5.77 | 5.77 | 114,800 |
| Mar 17, 2025 | 5.52 | 5.82 | 5.52 | 5.58 | 5.58 | 33,100 |
| Mar 14, 2025 | 5.44 | 5.71 | 5.44 | 5.57 | 5.57 | 43,800 |
| Mar 13, 2025 | 5.36 | 5.48 | 5.26 | 5.32 | 5.32 | 46,700 |
| Mar 12, 2025 | 5.34 | 5.55 | 5.23 | 5.36 | 5.36 | 50,400 |
| Mar 11, 2025 | 5.12 | 5.38 | 5.08 | 5.13 | 5.13 | 66,100 |
| Mar 10, 2025 | 5.22 | 5.22 | 4.81 | 5.00 | 5.00 | 25,400 |
| Mar 7, 2025 | 5.12 | 5.27 | 4.98 | 5.00 | 5.00 | 29,000 |
| Mar 6, 2025 | 5.12 | 5.21 | 5.01 | 5.01 | 5.01 | 59,300 |
| Mar 5, 2025 | 5.07 | 5.17 | 5.04 | 5.16 | 5.16 | 57,600 |
| Mar 4, 2025 | 4.76 | 4.92 | 4.61 | 4.79 | 4.79 | 48,500 |
| Mar 3, 2025 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 62,800 |
| Feb 28, 2025 | 4.81 | 4.90 | 4.60 | 4.76 | 4.76 | 36,300 |
| Feb 27, 2025 | 4.70 | 4.78 | 4.60 | 4.60 | 4.60 | 37,200 |
| Feb 26, 2025 | 4.81 | 4.84 | 4.68 | 4.68 | 4.68 | 52,800 |
| Feb 25, 2025 | 4.79 | 4.83 | 4.71 | 4.82 | 4.82 | 56,100 |
| Feb 24, 2025 | 5.02 | 5.10 | 4.83 | 4.88 | 4.88 | 109,200 |
| Feb 21, 2025 | 4.86 | 5.05 | 4.75 | 5.05 | 5.05 | 27,500 |
| Feb 20, 2025 | 4.93 | 5.04 | 4.84 | 4.85 | 4.85 | 37,900 |
| Feb 19, 2025 | 4.78 | 4.99 | 4.76 | 4.88 | 4.88 | 76,900 |
| Feb 18, 2025 | 4.81 | 5.05 | 4.81 | 4.87 | 4.87 | 55,900 |
| Feb 14, 2025 | 4.86 | 4.97 | 4.76 | 4.91 | 4.91 | 40,300 |
| Feb 13, 2025 | 4.88 | 5.02 | 4.74 | 4.82 | 4.82 | 58,700 |
| Feb 12, 2025 | 4.53 | 4.68 | 4.49 | 4.57 | 4.57 | 33,100 |
| Feb 11, 2025 | 4.49 | 4.74 | 4.49 | 4.58 | 4.58 | 390,000 |
| Feb 10, 2025 | 4.49 | 4.59 | 4.46 | 4.53 | 4.53 | 240,200 |
| Feb 7, 2025 | 4.65 | 4.68 | 4.47 | 4.47 | 4.47 | 25,600 |
| Feb 6, 2025 | 4.48 | 4.74 | 4.48 | 4.55 | 4.55 | 45,100 |
| Feb 5, 2025 | 4.40 | 4.65 | 4.40 | 4.64 | 4.64 | 48,200 |
| Feb 4, 2025 | 4.33 | 4.73 | 4.33 | 4.53 | 4.53 | 49,200 |
| Feb 3, 2025 | 4.24 | 4.47 | 4.22 | 4.32 | 4.32 | 50,800 |
| Jan 31, 2025 | 4.60 | 4.76 | 4.54 | 4.76 | 4.76 | 99,300 |
| Jan 30, 2025 | 4.59 | 4.80 | 4.57 | 4.80 | 4.80 | 94,000 |
| Jan 29, 2025 | 4.72 | 4.75 | 4.59 | 4.74 | 4.74 | 39,600 |
| Jan 28, 2025 | 4.70 | 4.80 | 4.63 | 4.77 | 4.77 | 358,200 |
| Jan 27, 2025 | 4.85 | 5.06 | 4.68 | 4.93 | 4.93 | 94,600 |
| Jan 24, 2025 | 4.50 | 4.78 | 4.50 | 4.77 | 4.77 | 124,400 |
| Jan 23, 2025 | 4.73 | 4.73 | 4.49 | 4.65 | 4.65 | 138,400 |
| Jan 22, 2025 | 4.33 | 4.55 | 4.28 | 4.54 | 4.54 | 407,200 |
| Jan 21, 2025 | 4.66 | 4.73 | 4.52 | 4.62 | 4.62 | 260,100 |
| Jan 17, 2025 | 4.41 | 4.56 | 4.39 | 4.50 | 4.50 | 93,400 |
| Jan 16, 2025 | 4.42 | 4.45 | 4.28 | 4.42 | 4.42 | 494,300 |
| Jan 15, 2025 | 4.22 | 4.44 | 4.22 | 4.37 | 4.37 | 41,700 |
| Jan 14, 2025 | 4.34 | 4.34 | 4.12 | 4.24 | 4.24 | 130,200 |
| Jan 13, 2025 | 4.29 | 4.29 | 4.13 | 4.25 | 4.25 | 128,600 |
| Jan 10, 2025 | 4.40 | 4.42 | 4.22 | 4.42 | 4.42 | 70,100 |
| Jan 8, 2025 | 4.40 | 4.44 | 4.20 | 4.44 | 4.44 | 31,600 |
| Jan 7, 2025 | 4.34 | 4.47 | 4.25 | 4.28 | 4.28 | 113,200 |
| Jan 6, 2025 | 4.35 | 4.37 | 4.14 | 4.25 | 4.25 | 200,800 |
| Jan 3, 2025 | 4.02 | 4.24 | 4.02 | 4.23 | 4.23 | 142,800 |
| Jan 2, 2025 | 3.95 | 4.12 | 3.95 | 4.12 | 4.12 | 256,500 |
| Dec 31, 2024 | 3.99 | 4.02 | 3.95 | 3.95 | 3.95 | 66,200 |
| Dec 30, 2024 | 3.99 | 4.16 | 3.99 | 4.09 | 4.09 | 147,400 |
| Dec 27, 2024 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 134,800 |
| Dec 26, 2024 | 4.00 | 4.22 | 3.99 | 4.22 | 4.22 | 86,900 |
| Dec 24, 2024 | 3.99 | 4.16 | 3.99 | 4.16 | 4.16 | 35,200 |
| Dec 23, 2024 | 3.99 | 4.12 | 3.93 | 4.05 | 4.05 | 272,900 |
| Dec 20, 2024 | 3.90 | 4.22 | 3.90 | 4.14 | 4.14 | 107,000 |
| Dec 19, 2024 | 3.99 | 4.16 | 3.99 | 4.00 | 4.00 | 169,400 |
| Dec 18, 2024 | 4.20 | 4.20 | 4.00 | 4.08 | 4.08 | 1,094,400 |
| Dec 17, 2024 | 4.14 | 4.14 | 3.98 | 4.09 | 4.09 | 642,500 |
| Dec 16, 2024 | 4.14 | 4.20 | 3.98 | 4.06 | 4.06 | 59,800 |
| Dec 13, 2024 | 4.11 | 4.20 | 4.07 | 4.16 | 4.16 | 78,300 |
| Dec 12, 2024 | 4.06 | 4.18 | 4.03 | 4.17 | 4.17 | 132,900 |
| Dec 11, 2024 | 3.92 | 4.08 | 3.92 | 4.03 | 4.03 | 114,500 |
| Dec 10, 2024 | 3.97 | 4.13 | 3.89 | 4.03 | 4.03 | 171,800 |
| Dec 9, 2024 | 4.18 | 4.24 | 4.06 | 4.23 | 4.23 | 135,500 |
| Dec 6, 2024 | 4.15 | 4.17 | 3.96 | 4.16 | 4.16 | 110,500 |
| Dec 5, 2024 | 4.13 | 4.13 | 3.92 | 4.01 | 4.01 | 209,700 |
| Dec 4, 2024 | 3.84 | 3.99 | 3.82 | 3.89 | 3.89 | 148,300 |
| Dec 3, 2024 | 3.72 | 3.86 | 3.68 | 3.86 | 3.86 | 219,200 |
| Dec 2, 2024 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 433,200 |
| Nov 29, 2024 | 3.75 | 3.78 | 3.59 | 3.72 | 3.72 | 279,000 |
| Nov 27, 2024 | 3.59 | 3.73 | 3.59 | 3.70 | 3.70 | 89,500 |
| Nov 26, 2024 | 3.71 | 3.79 | 3.67 | 3.72 | 3.72 | 135,100 |
| Nov 25, 2024 | 3.74 | 3.77 | 3.61 | 3.76 | 3.76 | 140,300 |
| Nov 22, 2024 | 3.61 | 3.79 | 3.48 | 3.67 | 3.67 | 198,500 |
| Nov 21, 2024 | 3.75 | 3.81 | 3.63 | 3.77 | 3.77 | 118,200 |
| Nov 20, 2024 | 3.69 | 3.81 | 3.63 | 3.75 | 3.75 | 213,100 |
| Nov 19, 2024 | 3.78 | 3.84 | 3.69 | 3.78 | 3.78 | 140,100 |
| Nov 18, 2024 | 3.87 | 3.94 | 3.76 | 3.91 | 3.91 | 304,800 |
| Nov 15, 2024 | 3.94 | 3.99 | 3.88 | 3.96 | 3.96 | 253,600 |
| Nov 14, 2024 | 3.95 | 4.06 | 3.90 | 3.93 | 3.93 | 153,500 |
| Nov 13, 2024 | 4.01 | 4.22 | 4.01 | 4.09 | 4.09 | 66,200 |
| Nov 12, 2024 | 4.10 | 4.25 | 3.99 | 4.25 | 4.25 | 101,300 |
| Nov 11, 2024 | 4.11 | 4.16 | 4.09 | 4.16 | 4.16 | 123,600 |
| Nov 8, 2024 | 4.16 | 4.16 | 4.02 | 4.07 | 4.07 | 408,100 |
| Nov 7, 2024 | 4.10 | 4.10 | 3.91 | 3.93 | 3.93 | 60,000 |
| Nov 6, 2024 | 3.91 | 4.05 | 3.91 | 3.96 | 3.96 | 972,600 |
| Nov 5, 2024 | 3.89 | 4.03 | 3.81 | 3.95 | 3.95 | 807,300 |
| Nov 4, 2024 | 3.77 | 3.86 | 3.69 | 3.69 | 3.69 | 63,100 |
| Nov 1, 2024 | 3.76 | 3.85 | 3.69 | 3.72 | 3.72 | 60,600 |
| Oct 31, 2024 | 3.73 | 3.73 | 3.57 | 3.63 | 3.63 | 110,600 |
| Oct 30, 2024 | 3.70 | 3.76 | 3.66 | 3.66 | 3.66 | 31,200 |
| Oct 29, 2024 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | 42,600 |
| Oct 28, 2024 | 3.75 | 3.90 | 3.66 | 3.66 | 3.66 | 85,400 |
| Oct 25, 2024 | 3.85 | 3.88 | 3.73 | 3.73 | 3.73 | 53,700 |
| Oct 24, 2024 | 3.85 | 3.96 | 3.84 | 3.91 | 3.91 | 31,500 |
| Oct 23, 2024 | 3.92 | 3.96 | 3.84 | 3.91 | 3.91 | 17,100 |
| Oct 22, 2024 | 3.99 | 4.00 | 3.90 | 3.96 | 3.96 | 30,200 |
| Oct 21, 2024 | 4.19 | 4.27 | 4.06 | 4.06 | 4.06 | 10,500 |
| Oct 18, 2024 | 4.04 | 4.24 | 4.04 | 4.23 | 4.23 | 23,500 |
| Oct 17, 2024 | 4.05 | 4.08 | 3.93 | 4.01 | 4.01 | 39,800 |
| Oct 16, 2024 | 4.07 | 4.15 | 4.01 | 4.04 | 4.04 | 426,100 |
| Oct 15, 2024 | 3.99 | 4.04 | 3.99 | 4.01 | 4.01 | 109,900 |
| Oct 14, 2024 | 3.92 | 4.02 | 3.92 | 3.92 | 3.92 | 25,500 |
| Oct 11, 2024 | 3.92 | 4.01 | 3.89 | 3.92 | 3.92 | 21,200 |
| Oct 10, 2024 | 3.92 | 3.95 | 3.84 | 3.91 | 3.91 | 30,200 |
| Oct 9, 2024 | 3.93 | 4.03 | 3.90 | 3.95 | 3.95 | 26,800 |
| Oct 8, 2024 | 4.09 | 4.09 | 3.93 | 3.93 | 3.93 | 33,600 |
| Oct 7, 2024 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | 24,600 |
| Oct 4, 2024 | 4.08 | 4.19 | 3.97 | 4.02 | 4.02 | 53,400 |
| Oct 3, 2024 | 4.08 | 4.08 | 4.00 | 4.07 | 4.07 | 17,800 |
| Oct 2, 2024 | 4.09 | 4.09 | 3.99 | 4.09 | 4.09 | 14,500 |
| Oct 1, 2024 | 4.13 | 4.13 | 3.99 | 3.99 | 3.99 | 16,800 |
| Sep 30, 2024 | 4.28 | 4.45 | 4.03 | 4.15 | 4.15 | 105,900 |
| Sep 27, 2024 | 4.43 | 4.43 | 4.24 | 4.24 | 4.24 | 25,300 |
| Sep 26, 2024 | 4.45 | 4.46 | 4.28 | 4.28 | 4.28 | 12,200 |
| Sep 25, 2024 | 4.43 | 4.48 | 4.20 | 4.20 | 4.20 | 19,900 |
| Sep 24, 2024 | 4.46 | 4.46 | 4.23 | 4.31 | 4.31 | 40,900 |
| Sep 23, 2024 | 4.21 | 4.39 | 4.16 | 4.16 | 4.16 | 25,200 |
| Sep 20, 2024 | 4.15 | 4.25 | 4.04 | 4.04 | 4.04 | 17,600 |
| Sep 19, 2024 | 4.19 | 4.24 | 4.14 | 4.22 | 4.22 | 6,800 |
| Sep 18, 2024 | 4.15 | 4.32 | 4.10 | 4.22 | 4.22 | 13,800 |
| Sep 17, 2024 | 4.18 | 4.41 | 4.16 | 4.29 | 4.29 | 12,400 |
| Sep 16, 2024 | 4.28 | 4.34 | 4.19 | 4.20 | 4.20 | 17,200 |
| Sep 13, 2024 | 4.29 | 4.29 | 4.15 | 4.23 | 4.23 | 20,700 |
| Sep 12, 2024 | 4.26 | 4.39 | 4.19 | 4.30 | 4.30 | 11,400 |
| Sep 11, 2024 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 12,900 |
| Sep 10, 2024 | 4.24 | 4.42 | 4.16 | 4.20 | 4.20 | 17,900 |
| Sep 9, 2024 | 4.31 | 4.49 | 4.31 | 4.41 | 4.41 | 32,300 |
| Sep 6, 2024 | 4.35 | 4.49 | 4.28 | 4.39 | 4.39 | 27,700 |
| Sep 5, 2024 | 4.41 | 4.47 | 4.31 | 4.47 | 4.47 | 20,200 |
| Sep 4, 2024 | 4.35 | 4.43 | 4.25 | 4.25 | 4.25 | 8,800 |
| Sep 3, 2024 | 4.44 | 4.49 | 4.24 | 4.27 | 4.27 | 14,600 |
| Aug 30, 2024 | 4.18 | 4.42 | 4.16 | 4.28 | 4.28 | 16,300 |
| Aug 29, 2024 | 4.14 | 4.20 | 4.12 | 4.19 | 4.19 | 8,100 |
| Aug 28, 2024 | 4.24 | 4.24 | 4.09 | 4.20 | 4.20 | 37,700 |
| Aug 27, 2024 | 4.22 | 4.45 | 4.18 | 4.18 | 4.18 | 30,000 |
| Aug 26, 2024 | 4.36 | 4.43 | 4.24 | 4.24 | 4.24 | 20,800 |
| Aug 23, 2024 | 4.28 | 4.45 | 4.21 | 4.32 | 4.32 | 26,000 |
| Aug 22, 2024 | 4.13 | 4.25 | 4.13 | 4.14 | 4.14 | 17,500 |
| Aug 21, 2024 | 4.19 | 4.32 | 4.09 | 4.32 | 4.32 | 25,400 |
| Aug 20, 2024 | 4.23 | 4.41 | 4.14 | 4.36 | 4.36 | 15,900 |
| Aug 19, 2024 | 4.24 | 4.45 | 4.23 | 4.23 | 4.23 | 18,800 |
| Aug 16, 2024 | 4.47 | 4.50 | 4.27 | 4.39 | 4.39 | 13,100 |
| Aug 15, 2024 | 4.14 | 4.50 | 3.94 | 4.48 | 4.48 | 41,200 |
| Aug 14, 2024 | 4.20 | 4.34 | 4.13 | 4.31 | 4.31 | 26,600 |
| Aug 13, 2024 | 4.21 | 4.21 | 4.13 | 4.20 | 4.20 | 57,200 |
| Aug 12, 2024 | 4.14 | 4.24 | 4.12 | 4.19 | 4.19 | 36,500 |
| Aug 9, 2024 | 3.97 | 4.18 | 3.97 | 4.11 | 4.11 | 14,200 |
| Aug 8, 2024 | 3.97 | 4.05 | 3.91 | 3.94 | 3.94 | 22,900 |
| Aug 7, 2024 | 3.99 | 4.04 | 3.84 | 3.84 | 3.84 | 39,200 |
| Aug 6, 2024 | 3.78 | 3.89 | 3.72 | 3.86 | 3.86 | 33,500 |
| Aug 5, 2024 | 3.84 | 3.91 | 3.73 | 3.89 | 3.89 | 52,700 |
| Aug 2, 2024 | 4.07 | 4.27 | 4.01 | 4.20 | 4.20 | 27,100 |
| Aug 1, 2024 | 4.32 | 4.37 | 4.12 | 4.24 | 4.24 | 19,600 |
| Jul 31, 2024 | 4.10 | 4.30 | 4.10 | 4.16 | 4.16 | 19,600 |
| Jul 30, 2024 | 4.07 | 4.15 | 3.99 | 4.11 | 4.11 | 19,400 |
| Jul 29, 2024 | 4.11 | 4.17 | 4.04 | 4.05 | 4.05 | 54,500 |
| Jul 26, 2024 | 4.03 | 4.19 | 4.03 | 4.08 | 4.08 | 36,400 |
| Jul 25, 2024 | 4.07 | 4.31 | 4.07 | 4.20 | 4.20 | 44,300 |
| Jul 24, 2024 | 4.11 | 4.20 | 4.08 | 4.09 | 4.09 | 15,700 |
| Jul 23, 2024 | 4.19 | 4.29 | 4.14 | 4.20 | 4.20 | 27,500 |
| Jul 22, 2024 | 4.20 | 4.33 | 4.20 | 4.29 | 4.29 | 58,400 |
| Jul 19, 2024 | 4.18 | 4.26 | 4.08 | 4.09 | 4.09 | 612,100 |
| Jul 18, 2024 | 4.04 | 4.23 | 4.02 | 4.02 | 4.02 | 10,200 |
| Jul 17, 2024 | 4.11 | 4.16 | 4.00 | 4.10 | 4.10 | 14,000 |
| Jul 16, 2024 | 3.99 | 4.10 | 3.97 | 4.00 | 4.00 | 19,100 |
| Jul 15, 2024 | 3.95 | 4.09 | 3.95 | 4.05 | 4.05 | 44,900 |
| Jul 12, 2024 | 3.80 | 4.08 | 3.80 | 4.05 | 4.05 | 35,300 |
| Jul 11, 2024 | 0.068 Dividend | |||||
| Jul 11, 2024 | 3.81 | 4.01 | 3.81 | 3.90 | 3.90 | 31,400 |
| Jul 10, 2024 | 3.96 | 4.11 | 3.90 | 3.97 | 3.90 | 12,200 |
| Jul 9, 2024 | 4.06 | 4.08 | 4.00 | 4.02 | 3.95 | 17,400 |
| Jul 8, 2024 | 3.98 | 4.07 | 3.88 | 4.02 | 3.95 | 90,100 |
| Jul 5, 2024 | 3.78 | 3.98 | 3.78 | 3.92 | 3.85 | 303,400 |
| Jul 3, 2024 | 3.71 | 3.82 | 3.71 | 3.80 | 3.73 | 12,300 |
| Jul 2, 2024 | 3.70 | 3.78 | 3.68 | 3.68 | 3.62 | 30,800 |
| Jul 1, 2024 | 3.74 | 3.81 | 3.72 | 3.81 | 3.74 | 71,000 |
| Jun 28, 2024 | 3.67 | 3.67 | 3.58 | 3.62 | 3.56 | 129,900 |
| Jun 27, 2024 | 3.58 | 3.67 | 3.50 | 3.62 | 3.56 | 82,200 |
| Jun 26, 2024 | 3.51 | 3.61 | 3.48 | 3.55 | 3.48 | 35,100 |
| Jun 25, 2024 | 3.55 | 3.68 | 3.50 | 3.65 | 3.59 | 23,900 |
| Jun 24, 2024 | 3.62 | 3.69 | 3.54 | 3.55 | 3.49 | 51,400 |
| Jun 21, 2024 | 3.66 | 3.72 | 3.58 | 3.70 | 3.64 | 33,000 |
| Jun 20, 2024 | 3.67 | 3.76 | 3.67 | 3.76 | 3.70 | 72,000 |
| Jun 18, 2024 | 3.69 | 3.84 | 3.69 | 3.76 | 3.70 | 608,900 |
| Jun 17, 2024 | 3.75 | 3.81 | 3.65 | 3.70 | 3.64 | 317,600 |
| Jun 14, 2024 | 3.77 | 3.85 | 3.77 | 3.82 | 3.75 | 39,300 |
| Jun 13, 2024 | 4.10 | 4.10 | 3.92 | 4.04 | 3.97 | 16,800 |
| Jun 12, 2024 | 4.08 | 4.16 | 4.04 | 4.06 | 3.99 | 626,700 |
| Jun 11, 2024 | 4.05 | 4.15 | 4.00 | 4.12 | 4.05 | 1,036,000 |
| Jun 10, 2024 | 4.11 | 4.22 | 4.05 | 4.17 | 4.10 | 20,800 |
| Jun 7, 2024 | 4.06 | 4.11 | 4.04 | 4.08 | 4.01 | 19,500 |
| Jun 6, 2024 | 4.02 | 4.16 | 4.00 | 4.16 | 4.09 | 447,900 |
| Jun 5, 2024 | 3.91 | 4.01 | 3.87 | 4.01 | 3.94 | 26,200 |
| Jun 4, 2024 | 3.90 | 3.90 | 3.77 | 3.78 | 3.72 | 15,100 |
| Jun 3, 2024 | 3.93 | 4.04 | 3.91 | 4.00 | 3.93 | 71,000 |
| May 31, 2024 | 3.84 | 3.87 | 3.76 | 3.85 | 3.78 | 25,300 |
| May 30, 2024 | 3.83 | 3.95 | 3.79 | 3.85 | 3.78 | 37,800 |
| May 29, 2024 | 3.87 | 3.99 | 3.79 | 3.94 | 3.87 | 31,100 |
| May 28, 2024 | 3.97 | 4.06 | 3.95 | 3.95 | 3.89 | 60,000 |
| May 24, 2024 | 3.98 | 4.09 | 3.96 | 3.96 | 3.89 | 23,400 |
| May 23, 2024 | 3.99 | 4.05 | 3.92 | 3.98 | 3.91 | 20,000 |
| May 22, 2024 | 4.14 | 4.14 | 4.05 | 4.07 | 4.00 | 24,000 |
| May 21, 2024 | 4.03 | 4.20 | 4.02 | 4.20 | 4.13 | 18,000 |
| May 20, 2024 | 4.16 | 4.20 | 4.06 | 4.12 | 4.05 | 12,800 |
| May 17, 2024 | 4.04 | 4.21 | 4.04 | 4.09 | 4.02 | 10,400 |
| May 16, 2024 | 4.23 | 4.23 | 4.13 | 4.18 | 4.10 | 18,000 |
| May 15, 2024 | 4.20 | 4.32 | 4.16 | 4.24 | 4.17 | 15,600 |
| May 14, 2024 | 4.24 | 4.24 | 4.09 | 4.15 | 4.08 | 11,000 |
| May 13, 2024 | 4.12 | 4.20 | 4.07 | 4.18 | 4.11 | 20,400 |
| May 10, 2024 | 4.00 | 4.18 | 4.00 | 4.18 | 4.11 | 10,200 |
| May 9, 2024 | 4.09 | 4.10 | 3.93 | 4.10 | 4.03 | 14,200 |
| May 8, 2024 | 4.09 | 4.15 | 3.96 | 4.02 | 3.95 | 20,000 |
| May 7, 2024 | 3.89 | 4.07 | 3.89 | 4.06 | 3.99 | 40,300 |
| May 6, 2024 | 4.00 | 4.16 | 3.92 | 4.08 | 4.01 | 24,200 |
| May 3, 2024 | 3.98 | 4.04 | 3.88 | 3.97 | 3.90 | 35,300 |
| May 2, 2024 | 3.94 | 4.05 | 3.89 | 4.03 | 3.96 | 17,900 |
| May 1, 2024 | 4.07 | 4.30 | 3.85 | 4.02 | 3.95 | 9,500 |
| Apr 30, 2024 | 4.06 | 4.07 | 3.86 | 3.87 | 3.80 | 15,000 |
| Apr 29, 2024 | 4.05 | 4.21 | 4.04 | 4.11 | 4.04 | 21,700 |
| Apr 26, 2024 | 4.09 | 4.29 | 4.09 | 4.22 | 4.14 | 17,800 |
| Apr 25, 2024 | 4.17 | 4.23 | 4.06 | 4.16 | 4.09 | 19,300 |
| Apr 24, 2024 | 4.17 | 4.29 | 4.10 | 4.29 | 4.22 | 13,100 |
| Apr 23, 2024 | 4.04 | 4.25 | 4.04 | 4.25 | 4.18 | 16,700 |
| Apr 22, 2024 | 4.02 | 4.13 | 4.00 | 4.07 | 4.00 | 16,500 |
| Apr 19, 2024 | 3.98 | 4.08 | 3.89 | 3.96 | 3.89 | 21,000 |
| Apr 18, 2024 | 3.97 | 4.01 | 3.86 | 3.86 | 3.79 | 38,100 |
Related Tickers
TMBBY TMBThanachart Bank Public Company Limited
9.05
0.00%
EBKDY Erste Group Bank AG
35.03
-0.71%
ALBKY Alpha Services and Holdings S.A.
0.5800
-3.33%
NBGIF National Bank of Greece S.A.
10.10
0.00%
ALPHA.AT Alpha Services and Holdings S.A.
2.0700
-2.13%
ETE.AT National Bank of Greece S.A.
9.10
-0.78%
WAFD WaFd, Inc.
28.03
+1.85%
BANC Banc of California, Inc.
13.21
+1.85%
INTR Inter & Co, Inc.
5.77
+2.30%
BBD Banco Bradesco S.A.
2.2200
+0.91%