4.7600
0.0000
(0.00%)
As of April 8 at 4:00:00 PM EDT. Market Open.
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 8, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 520 |
| Apr 7, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 1,000 |
| Apr 4, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 1,400 |
| Apr 3, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 6,200 |
| Apr 2, 2025 | 4.7100 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 1,800 |
| Apr 1, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,200 |
| Mar 31, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 28, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 27, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2,200 |
| Mar 26, 2025 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | 4.6800 | 4,500 |
| Mar 25, 2025 | 4.6800 | 4.6800 | 4.6700 | 4.6700 | 4.6700 | 5,400 |
| Mar 24, 2025 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.6500 | 2,100 |
| Mar 21, 2025 | 4.6600 | 4.6710 | 4.6600 | 4.6710 | 4.6710 | 1,000 |
| Mar 20, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Mar 19, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Mar 18, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Mar 17, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Mar 14, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1,600 |
| Mar 13, 2025 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 2,200 |
| Mar 12, 2025 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Mar 11, 2025 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Mar 10, 2025 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Mar 7, 2025 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 500 |
| Mar 6, 2025 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 800 |
| Mar 5, 2025 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 7,000 |
| Mar 4, 2025 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 2,300 |
| Mar 3, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 28, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 27, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1,000 |
| Feb 26, 2025 | 4.5900 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 1,100 |
| Feb 25, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 24, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1,200 |
| Feb 21, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 20, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 19, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 5,000 |
| Feb 18, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 14, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 800 |
| Feb 13, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 12, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 11, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 3,900 |
| Feb 10, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 7, 2025 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | 4.5800 | 3,100 |
| Feb 6, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 300 |
| Feb 5, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 400 |
| Feb 4, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Feb 3, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 31, 2025 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 2,100 |
| Jan 30, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Jan 29, 2025 | 4.8500 | 4.9000 | 4.6200 | 4.7500 | 4.7500 | 9,400 |
| Jan 28, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Jan 27, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 500 |
| Jan 24, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Jan 23, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 2,600 |
| Jan 22, 2025 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 2,200 |
| Jan 21, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 17, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 16, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 15, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 14, 2025 | 4.8600 | 5.0500 | 4.8600 | 5.0500 | 5.0500 | 200 |
| Jan 13, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 10, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 8, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 7, 2025 | 5.0000 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 1,500 |
| Jan 6, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 3, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| Jan 2, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| Dec 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| Dec 30, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 27, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 31,200 |
| Dec 26, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 24, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 800 |
| Dec 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 19, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 2,000 |
| Dec 18, 2024 | 5.0200 | 5.0310 | 5.0000 | 5.0000 | 5.0000 | 2,500 |
| Dec 17, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Dec 16, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Dec 13, 2024 | 5.1100 | 5.1100 | 5.0650 | 5.0700 | 5.0700 | 10,100 |
| Dec 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 11, 2024 | 5.1600 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 66,000 |
| Dec 10, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 9, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 6, 2024 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | 5.2500 | 18,200 |
| Dec 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 500 |
| Dec 4, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 3, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| Dec 2, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 2,600 |
| Nov 29, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 100 |
| Nov 27, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 26, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 25, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 2,000 |
| Nov 22, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 29,000 |
| Nov 21, 2024 | 5.2500 | 5.3000 | 5.1200 | 5.1200 | 5.1200 | 4,800 |
| Nov 20, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 2,700 |
| Nov 18, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Nov 15, 2024 | 5.3800 | 5.3800 | 5.3500 | 5.3500 | 5.3500 | 500 |
| Nov 14, 2024 | 5.4320 | 5.4320 | 5.4000 | 5.4000 | 5.4000 | 2,700 |
| Nov 13, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Nov 12, 2024 | 5.4200 | 5.4200 | 5.3800 | 5.4000 | 5.4000 | 13,100 |
| Nov 11, 2024 | 5.3600 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 27,500 |
| Nov 8, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Nov 7, 2024 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | 5.5000 | 11,700 |
| Nov 6, 2024 | 5.3400 | 5.4000 | 5.3400 | 5.4000 | 5.4000 | 2,700 |
| Nov 5, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Nov 4, 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3400 | 5.3400 | 4,300 |
| Nov 1, 2024 | 5.3250 | 5.3500 | 5.3250 | 5.3500 | 5.3500 | 10,600 |
| Oct 31, 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3400 | 5.3400 | 6,000 |
| Oct 30, 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 9,900 |
| Oct 29, 2024 | 5.4000 | 5.4000 | 5.1100 | 5.3800 | 5.3800 | 13,800 |
| Oct 28, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1,200 |
| Oct 25, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 24, 2024 | 5.4300 | 5.5000 | 5.4300 | 5.5000 | 5.5000 | 6,400 |
| Oct 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 22, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 2,500 |
| Oct 21, 2024 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | - |
| Oct 18, 2024 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | - |
| Oct 17, 2024 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | - |
| Oct 16, 2024 | 5.5500 | 5.5770 | 5.5380 | 5.5380 | 5.5380 | 1,500 |
| Oct 15, 2024 | 5.6200 | 5.6200 | 5.5900 | 5.5900 | 5.5900 | 12,900 |
| Oct 14, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 54,000 |
| Oct 11, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Oct 10, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Oct 9, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 2,000 |
| Oct 8, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Oct 7, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Oct 4, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Oct 3, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Oct 2, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Oct 1, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Sep 30, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 229,700 |
| Sep 27, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Sep 26, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Sep 25, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Sep 24, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Sep 23, 2024 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | 5.6600 | 6,500 |
| Sep 20, 2024 | 5.7500 | 5.9900 | 5.7000 | 5.7000 | 5.7000 | 75,200 |
| Sep 19, 2024 | 5.6600 | 5.7300 | 5.6600 | 5.6700 | 5.6700 | 28,100 |
| Sep 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Sep 17, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5,000 |
| Sep 16, 2024 | 5.8750 | 5.8750 | 5.6100 | 5.7500 | 5.7500 | 146,500 |
| Sep 13, 2024 | 6.0000 | 6.0000 | 5.7900 | 5.7900 | 5.7900 | 9,400 |
| Sep 12, 2024 | 5.8500 | 6.1500 | 5.8250 | 6.1500 | 6.1500 | 62,700 |
| Sep 11, 2024 | 5.7540 | 5.7540 | 5.7540 | 5.7540 | 5.7540 | - |
| Sep 10, 2024 | 5.7540 | 5.7540 | 5.7540 | 5.7540 | 5.7540 | 100 |
| Sep 9, 2024 | 5.7600 | 5.7600 | 5.7300 | 5.7300 | 5.7300 | 1,800 |
| Sep 6, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | 5.7500 | 40,500 |
| Sep 5, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 900 |
| Sep 4, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Sep 3, 2024 | 5.8000 | 5.8000 | 5.6900 | 5.6900 | 5.6900 | 9,200 |
| Aug 30, 2024 | 5.7200 | 6.1900 | 5.7200 | 6.1500 | 6.1500 | 222,900 |
| Aug 29, 2024 | 5.7270 | 5.7270 | 5.7200 | 5.7200 | 5.7200 | 5,000 |
| Aug 28, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Aug 27, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 900 |
| Aug 26, 2024 | 5.7000 | 5.7450 | 5.7000 | 5.7000 | 5.7000 | 2,600 |
| Aug 23, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 300 |
| Aug 22, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Aug 21, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Aug 20, 2024 | 5.7260 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 97,400 |
| Aug 19, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Aug 16, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 2,000 |
| Aug 15, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Aug 14, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Aug 13, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 29,200 |
| Aug 12, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 200 |
| Aug 9, 2024 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | 5.7200 | 3,700 |
| Aug 8, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Aug 7, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 1,600 |
| Aug 6, 2024 | 5.7770 | 5.7770 | 5.7770 | 5.7770 | 5.7770 | 100 |
| Aug 5, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 9,700 |
| Aug 2, 2024 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 5.7500 | 9,700 |
| Aug 1, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jul 31, 2024 | 5.7500 | 6.2700 | 5.7500 | 6.0000 | 6.0000 | 318,200 |
| Jul 30, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 13,400 |
| Jul 29, 2024 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 5.7500 | 4,200 |
| Jul 26, 2024 | 5.7500 | 5.7500 | 5.7400 | 5.7500 | 5.7500 | 60,800 |
| Jul 25, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 600 |
| Jul 24, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5,000 |
| Jul 23, 2024 | 5.7400 | 5.7590 | 5.7400 | 5.7500 | 5.7500 | 12,000 |
| Jul 22, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 700 |
| Jul 19, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5,000 |
| Jul 18, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jul 17, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jul 16, 2024 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 5.7400 | 11,900 |
| Jul 15, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 12, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 11, 2024 | 5.7400 | 5.7700 | 5.7400 | 5.7500 | 5.7500 | 1,700 |
| Jul 10, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 9, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 8, 2024 | 5.7300 | 5.7500 | 5.7300 | 5.7500 | 5.7500 | 2,300 |
| Jul 5, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 2,000 |
| Jul 3, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 2, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 1, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 4,600 |
| Jun 28, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 27, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 1,300 |
| Jun 26, 2024 | 5.7000 | 5.7140 | 5.7000 | 5.7140 | 5.7140 | 400 |
| Jun 25, 2024 | 5.7100 | 5.7100 | 5.7000 | 5.7000 | 5.7000 | 19,300 |
| Jun 24, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5,000 |
| Jun 21, 2024 | 5.7100 | 5.7800 | 5.7100 | 5.7100 | 5.7100 | 8,100 |
| Jun 20, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Jun 18, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | 5.7000 | 200 |
| Jun 17, 2024 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | - |
| Jun 14, 2024 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | - |
| Jun 13, 2024 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 100 |
| Jun 12, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jun 11, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jun 10, 2024 | 5.7900 | 5.7900 | 5.7000 | 5.7800 | 5.7800 | 20,400 |
| Jun 7, 2024 | 5.7900 | 5.8070 | 5.7900 | 5.8070 | 5.8070 | 1,000 |
| Jun 6, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 1,000 |
| Jun 5, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.7600 | 5.7600 | 3,900 |
| Jun 4, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 300 |
| Jun 3, 2024 | 6.4400 | 6.4500 | 6.2000 | 6.2000 | 6.2000 | 1,200 |
| May 31, 2024 | 5.9000 | 6.5000 | 5.9000 | 6.5000 | 6.5000 | 258,700 |
| May 30, 2024 | 5.7900 | 5.7900 | 5.7500 | 5.7500 | 5.7500 | 2,100 |
| May 29, 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 100 |
| May 28, 2024 | 5.7500 | 5.8900 | 5.7000 | 5.8900 | 5.8900 | 6,700 |
| May 24, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| May 23, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 600 |
| May 22, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| May 21, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 600 |
| May 20, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4,200 |
| May 17, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4,400 |
| May 16, 2024 | 5.7200 | 5.7400 | 5.7200 | 5.7400 | 5.7400 | 11,400 |
| May 15, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| May 14, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4,900 |
| May 13, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| May 10, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 1,700 |
| May 9, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 300 |
| May 8, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| May 7, 2024 | 0.0400 Dividend | |||||
| May 7, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| May 6, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6800 | - |
| May 3, 2024 | 5.7700 | 5.8000 | 5.7200 | 5.7200 | 5.6800 | 6,500 |
| May 2, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7500 | 5.7098 | 1,200 |
| May 1, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.6701 | 1,400 |
| Apr 30, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6105 | - |
| Apr 29, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6105 | - |
| Apr 26, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6105 | - |
| Apr 25, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6105 | 1,800 |
| Apr 24, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6105 | - |
| Apr 23, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6105 | 9,400 |
| Apr 22, 2024 | 5.7000 | 5.7500 | 5.6200 | 5.7000 | 5.6601 | 6,400 |
| Apr 19, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6353 | - |
| Apr 18, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6353 | - |
| Apr 17, 2024 | 5.7600 | 5.7600 | 5.6500 | 5.6750 | 5.6353 | 6,000 |
| Apr 16, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7098 | 800 |
| Apr 15, 2024 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | 5.7098 | 6,400 |
| Apr 12, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9084 | - |
| Apr 11, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9084 | 2,000 |
| Apr 10, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9084 | 6,300 |
| Apr 9, 2024 | 5.9000 | 5.9000 | 5.8700 | 5.9000 | 5.8587 | 6,900 |
Related Tickers
PNBC Princeton National Bancorp, Inc.
0.0000
0.00%
LWCL Lewis & Clark Bancorp
29.74
+0.81%
SOBS Solvay Bank Corp.
29.77
0.00%
EFIN Eastern Michigan Financial Corporation
40.85
-0.75%
PONT Pontiac Bancorp, Inc.
530.00
0.00%
DIMC Dimeco, Inc.
36.25
+1.37%
HBSI Highlands Bankshares, Inc.
34.00
0.00%
SBNC Southern BancShares (N.C.), Inc.
8,050.00
-0.31%
KISB Kish Bancorp, Inc.
31.50
0.00%
FMBM F & M Bank Corp.
19.60
0.00%