Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.0000
-0.3300
(-7.62%)
As of 9:30:34 AM EST. 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Mar 3, 2025 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 1,050 |
| Feb 28, 2025 | 0.0311 Dividend | |||||
| Feb 28, 2025 | 4.2499 | 4.2499 | 4.2499 | 4.2499 | 4.2499 | - |
| Feb 27, 2025 | 4.2533 | 4.2533 | 4.2499 | 4.2499 | 4.2049 | 1,000 |
| Feb 26, 2025 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2842 | - |
| Feb 25, 2025 | 4.3000 | 4.3300 | 4.2200 | 4.3300 | 4.2842 | 6,700 |
| Feb 24, 2025 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.2594 | - |
| Feb 21, 2025 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.2594 | - |
| Feb 20, 2025 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.2594 | 479 |
| Feb 19, 2025 | 4.3085 | 4.3085 | 4.3085 | 4.3085 | 4.2629 | 100 |
| Feb 18, 2025 | 4.2661 | 4.2661 | 4.2590 | 4.2590 | 4.2139 | 666 |
| Feb 14, 2025 | 4.3265 | 4.3265 | 4.2400 | 4.2400 | 4.1951 | 2,854 |
| Feb 13, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2545 | - |
| Feb 12, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2545 | - |
| Feb 11, 2025 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2545 | 700 |
| Feb 10, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1456 | - |
| Feb 7, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1456 | 3,723 |
| Feb 6, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1456 | 2,923 |
| Feb 5, 2025 | 4.1446 | 4.1446 | 4.1446 | 4.1446 | 4.1007 | - |
| Feb 4, 2025 | 4.1100 | 4.1515 | 4.1100 | 4.1446 | 4.1007 | 974 |
| Feb 3, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0665 | 150 |
| Jan 31, 2025 | 0.0311 Dividend | |||||
| Jan 31, 2025 | 4.1979 | 4.1979 | 4.1979 | 4.1979 | 4.1535 | 225 |
| Jan 30, 2025 | 4.2737 | 4.2737 | 4.2668 | 4.2668 | 4.1771 | 3,000 |
| Jan 29, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2879 | - |
| Jan 28, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2879 | 115 |
| Jan 27, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2488 | - |
| Jan 24, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2488 | - |
| Jan 23, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2488 | - |
| Jan 22, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2488 | - |
| Jan 21, 2025 | 4.2000 | 4.3900 | 4.2000 | 4.3400 | 4.2488 | 7,453 |
| Jan 17, 2025 | 4.2845 | 4.2845 | 4.2845 | 4.2845 | 4.1944 | - |
| Jan 16, 2025 | 4.2845 | 4.2845 | 4.2845 | 4.2845 | 4.1944 | 1,249 |
| Jan 15, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0530 | - |
| Jan 14, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0530 | - |
| Jan 13, 2025 | 4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.0530 | 330 |
| Jan 10, 2025 | 4.1969 | 4.1969 | 4.1969 | 4.1969 | 4.1087 | - |
| Jan 8, 2025 | 4.1969 | 4.1969 | 4.1969 | 4.1969 | 4.1087 | 400 |
| Jan 7, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0236 | - |
| Jan 6, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0236 | - |
| Jan 3, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0236 | - |
| Jan 2, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0236 | 100 |
| Dec 31, 2024 | 0.0311 Dividend | |||||
| Dec 31, 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.0510 | 200 |
| Dec 30, 2024 | 4.1065 | 4.1350 | 4.1065 | 4.1100 | 3.9795 | 800 |
| Dec 27, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1151 | - |
| Dec 26, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1151 | - |
| Dec 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1151 | 500 |
| Dec 23, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.1732 | 155 |
| Dec 20, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9892 | 176 |
| Dec 19, 2024 | 4.1547 | 4.1547 | 4.1547 | 4.1547 | 4.0228 | 200 |
| Dec 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1635 | 100 |
| Dec 17, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1151 | - |
| Dec 16, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1151 | - |
| Dec 13, 2024 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.1151 | 2,415 |
| Dec 12, 2024 | 4.2800 | 4.5600 | 4.2602 | 4.5600 | 4.4153 | 2,400 |
| Dec 11, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.1732 | 303 |
| Dec 10, 2024 | 4.2200 | 4.3700 | 4.2200 | 4.3700 | 4.2313 | 6,621 |
| Dec 9, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1635 | - |
| Dec 6, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1635 | - |
| Dec 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1635 | 895 |
| Dec 4, 2024 | 4.4063 | 4.4490 | 4.3940 | 4.3940 | 4.2545 | 2,000 |
| Dec 3, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5400 | 4.3959 | 2,100 |
| Dec 2, 2024 | 4.6600 | 4.6600 | 4.4350 | 4.4350 | 4.2942 | 1,009 |
| Nov 29, 2024 | 0.0311 Dividend | |||||
| Nov 29, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4637 | - |
| Nov 27, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4201 | - |
| Nov 26, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4201 | 312 |
| Nov 25, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.3817 | 20,100 |
| Nov 22, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1229 | - |
| Nov 21, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1229 | - |
| Nov 20, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1229 | - |
| Nov 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1229 | - |
| Nov 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1229 | - |
| Nov 15, 2024 | 4.3000 | 4.3805 | 4.3000 | 4.3000 | 4.1229 | 940 |
| Nov 14, 2024 | 4.4700 | 4.4700 | 4.3740 | 4.3740 | 4.1938 | 2,520 |
| Nov 13, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.3338 | 650 |
| Nov 12, 2024 | 4.4600 | 4.4600 | 4.4521 | 4.4593 | 4.2756 | 1,000 |
| Nov 11, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4105 | 2,100 |
| Nov 8, 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | 4.5064 | 350 |
| Nov 7, 2024 | 4.9207 | 4.9207 | 4.9207 | 4.9207 | 4.7180 | - |
| Nov 6, 2024 | 4.8753 | 5.0000 | 4.8753 | 4.9207 | 4.7180 | 4,915 |
| Nov 5, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2763 | 2,322 |
| Nov 4, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5543 | - |
| Nov 1, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5543 | - |
| Oct 31, 2024 | 0.0311 Dividend | |||||
| Oct 31, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.5543 | 200 |
| Oct 30, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6167 | 700 |
| Oct 29, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6167 | - |
| Oct 28, 2024 | 4.8600 | 4.9643 | 4.8600 | 4.8600 | 4.6167 | 1,400 |
| Oct 25, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 24, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 23, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 22, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 21, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 18, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 17, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 16, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.8636 | - |
| Oct 15, 2024 | 5.3000 | 5.3000 | 5.1200 | 5.1200 | 4.8636 | 1,576 |
| Oct 14, 2024 | 4.6196 | 4.6196 | 4.6196 | 4.6196 | 4.3883 | - |
| Oct 11, 2024 | 4.6196 | 4.6196 | 4.6196 | 4.6196 | 4.3883 | - |
| Oct 10, 2024 | 4.5000 | 4.8000 | 4.4000 | 4.6196 | 4.3883 | 13,303 |
| Oct 9, 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1800 | 3.9707 | 1,153 |
| Oct 8, 2024 | 4.2154 | 4.2154 | 4.2008 | 4.2008 | 3.9905 | 3,091 |
| Oct 7, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1797 | - |
| Oct 4, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1797 | - |
| Oct 3, 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4000 | 4.1797 | 2,000 |
| Oct 2, 2024 | 4.5346 | 4.5346 | 4.5346 | 4.5346 | 4.3075 | 400 |
| Oct 1, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3507 | 600 |
| Sep 30, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.4172 | 4,500 |
| Sep 27, 2024 | 0.0311 Dividend | |||||
| Sep 27, 2024 | 4.5300 | 4.5700 | 4.5000 | 4.5700 | 4.3412 | 2,925 |
| Sep 26, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2889 | - |
| Sep 25, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2889 | - |
| Sep 24, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2889 | - |
| Sep 23, 2024 | 4.5733 | 4.5733 | 4.5600 | 4.5600 | 4.2889 | 1,495 |
| Sep 20, 2024 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.4949 | - |
| Sep 19, 2024 | 4.3100 | 4.7790 | 4.3100 | 4.7790 | 4.4949 | 2,535 |
| Sep 18, 2024 | 4.5573 | 4.5573 | 4.5573 | 4.5573 | 4.2864 | - |
| Sep 17, 2024 | 4.5573 | 4.5573 | 4.5573 | 4.5573 | 4.2864 | 200 |
| Sep 16, 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.2198 | 450 |
| Sep 13, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.3548 | 1,000 |
| Sep 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1761 | - |
| Sep 11, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1761 | 500 |
| Sep 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2325 | 190 |
| Sep 9, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.6746 | - |
| Sep 6, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.6746 | - |
| Sep 5, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.6746 | - |
| Sep 4, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.6746 | - |
| Sep 3, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.6746 | - |
| Aug 30, 2024 | 0.0311 Dividend | |||||
| Aug 30, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.6746 | 500 |
| Aug 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6604 | - |
| Aug 28, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6604 | 100 |
| Aug 27, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.0574 | - |
| Aug 26, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.0574 | - |
| Aug 23, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.0574 | - |
| Aug 22, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.0574 | 1,000 |
| Aug 21, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1385 | - |
| Aug 20, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1385 | - |
| Aug 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1385 | - |
| Aug 16, 2024 | 4.4309 | 4.4400 | 4.3820 | 4.4400 | 4.1385 | 3,030 |
| Aug 15, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2130 | - |
| Aug 14, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2130 | - |
| Aug 13, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2130 | - |
| Aug 12, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2130 | - |
| Aug 9, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2130 | 100 |
| Aug 8, 2024 | 4.4999 | 4.4999 | 4.4999 | 4.4999 | 4.1943 | - |
| Aug 7, 2024 | 4.4999 | 4.4999 | 4.4999 | 4.4999 | 4.1943 | - |
| Aug 6, 2024 | 4.5200 | 4.5200 | 4.4999 | 4.4999 | 4.1943 | 600 |
| Aug 5, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.4815 | - |
| Aug 2, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.4815 | - |
| Aug 1, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.4815 | - |
| Jul 31, 2024 | 0.0311 Dividend | |||||
| Jul 31, 2024 | 4.9000 | 4.9000 | 4.8080 | 4.8080 | 4.4815 | 216 |
| Jul 30, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6371 | - |
| Jul 29, 2024 | 5.0600 | 5.0600 | 5.0200 | 5.0200 | 4.6371 | 6,800 |
| Jul 26, 2024 | 5.0558 | 5.0558 | 5.0558 | 5.0558 | 4.6702 | 100 |
| Jul 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7110 | 159 |
| Jul 24, 2024 | 5.0958 | 5.0958 | 5.0958 | 5.0958 | 4.7072 | - |
| Jul 23, 2024 | 5.0958 | 5.0958 | 5.0958 | 5.0958 | 4.7072 | - |
| Jul 22, 2024 | 5.0958 | 5.0958 | 5.0958 | 5.0958 | 4.7072 | - |
| Jul 19, 2024 | 5.1500 | 5.1500 | 5.0958 | 5.0958 | 4.7072 | 1,500 |
| Jul 18, 2024 | 5.1640 | 5.1640 | 5.1640 | 5.1640 | 4.7702 | 1,167 |
| Jul 17, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4.7480 | - |
| Jul 16, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4.7480 | 200 |
| Jul 15, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 4.8773 | - |
| Jul 12, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 4.8773 | 10,100 |
| Jul 11, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.8958 | 1,000 |
| Jul 10, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 4.8588 | 100 |
| Jul 9, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8496 | - |
| Jul 8, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8496 | - |
| Jul 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8496 | - |
| Jul 3, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8496 | - |
| Jul 2, 2024 | 5.2560 | 5.2560 | 5.2500 | 5.2500 | 4.8496 | 925 |
| Jul 1, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7459 | - |
| Jun 28, 2024 | 0.0311 Dividend | |||||
| Jun 28, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7459 | - |
| Jun 27, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7043 | - |
| Jun 26, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7043 | - |
| Jun 25, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7043 | - |
| Jun 24, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7043 | - |
| Jun 21, 2024 | 5.1377 | 5.1377 | 5.1377 | 5.1377 | 4.7043 | 770 |
| Jun 20, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.1204 | 2,417 |
| Jun 18, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.8254 | 400 |
| Jun 17, 2024 | 5.3500 | 5.3500 | 5.2100 | 5.2100 | 4.7705 | 618 |
| Jun 14, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.1276 | - |
| Jun 13, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.1276 | - |
| Jun 12, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.1276 | 400 |
| Jun 11, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.1917 | 104 |
| Jun 10, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0360 | 1,300 |
| Jun 7, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0360 | - |
| Jun 6, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0360 | 606 |
| Jun 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0360 | - |
| Jun 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0360 | 1,100 |
| Jun 3, 2024 | 6.5500 | 6.5500 | 5.7000 | 5.7000 | 5.2192 | 2,800 |
| May 31, 2024 | 0.0311 Dividend | |||||
| May 31, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.2558 | - |
| May 30, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.2146 | 140 |
| May 29, 2024 | 5.5000 | 5.5000 | 5.3350 | 5.3496 | 4.8599 | 4,150 |
| May 28, 2024 | 5.3000 | 5.3000 | 5.2600 | 5.3000 | 4.8149 | 5,550 |
| May 24, 2024 | 5.1000 | 5.1100 | 5.0955 | 5.0955 | 4.6291 | 1,076 |
| May 23, 2024 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | 4.7513 | 880 |
| May 22, 2024 | 5.3000 | 5.3000 | 5.2200 | 5.3000 | 4.8149 | 7,329 |
| May 21, 2024 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | 4.9057 | 6,418 |
| May 20, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 5.5689 | 150 |
| May 17, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.0692 | 200 |
| May 16, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.1964 | - |
| May 15, 2024 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | 5.1964 | 700 |
| May 14, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.1782 | 2,516 |
| May 13, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | 5.0874 | 14,179 |
| May 10, 2024 | 6.1200 | 6.1200 | 5.6800 | 5.8122 | 5.2802 | 19,797 |
| May 9, 2024 | 6.5700 | 6.5700 | 6.2200 | 6.2200 | 5.6506 | 9,080 |
| May 8, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 6.5773 | 1,500 |
| May 7, 2024 | 7.2338 | 7.2338 | 7.2338 | 7.2338 | 6.5717 | - |
| May 6, 2024 | 7.2338 | 7.2338 | 7.2338 | 7.2338 | 6.5717 | 1,000 |
| May 3, 2024 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | 6.9588 | 866 |
| May 2, 2024 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | 6.2684 | 414 |
| May 1, 2024 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.1231 | - |
| Apr 30, 2024 | 6.5700 | 6.7400 | 6.5700 | 6.7400 | 6.1231 | 1,200 |
| Apr 29, 2024 | 0.0311 Dividend | |||||
| Apr 29, 2024 | 6.5000 | 6.7600 | 6.5000 | 6.5000 | 5.9050 | 5,931 |
| Apr 26, 2024 | 6.6816 | 6.6816 | 6.6000 | 6.6500 | 6.0004 | 4,647 |
| Apr 25, 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.1989 | 590 |
| Apr 24, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.2440 | - |
| Apr 23, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.2440 | - |
| Apr 22, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.2440 | - |
| Apr 19, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.2440 | - |
| Apr 18, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.2440 | - |
| Apr 17, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.2440 | 885 |
| Apr 16, 2024 | 7.4206 | 7.4206 | 7.4206 | 7.4206 | 6.6957 | - |
| Apr 15, 2024 | 7.4206 | 7.4206 | 7.4206 | 7.4206 | 6.6957 | - |
| Apr 12, 2024 | 7.4206 | 7.4206 | 7.4206 | 7.4206 | 6.6957 | - |
| Apr 11, 2024 | 7.4206 | 7.4206 | 7.4206 | 7.4206 | 6.6957 | - |
| Apr 10, 2024 | 7.4206 | 7.4206 | 7.4206 | 7.4206 | 6.6957 | - |
| Apr 9, 2024 | 7.4206 | 7.4206 | 7.4206 | 7.4206 | 6.6957 | 1,000 |
| Apr 8, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 6.6771 | 535 |
| Apr 5, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.7674 | 6,836 |
| Apr 4, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.7674 | 3,455 |
| Apr 3, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2185 | - |
| Apr 2, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2185 | - |
| Apr 1, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2185 | 1,400 |
| Mar 28, 2024 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 7.0922 | 1,550 |
| Mar 27, 2024 | 0.0311 Dividend | |||||
| Mar 27, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2185 | 3,825 |
| Mar 26, 2024 | 8.2173 | 8.2173 | 8.2173 | 8.2173 | 7.3740 | - |
| Mar 25, 2024 | 8.2198 | 8.2198 | 8.2173 | 8.2173 | 7.3740 | 1,260 |
| Mar 22, 2024 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | 7.0444 | 800 |
| Mar 21, 2024 | 8.0200 | 8.0200 | 7.6000 | 8.0000 | 7.1790 | 3,270 |
| Mar 20, 2024 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | 7.6546 | 2,105 |
| Mar 19, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 18, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 15, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 14, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 13, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 12, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 11, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | - |
| Mar 8, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.1790 | 304 |
| Mar 7, 2024 | 7.9496 | 7.9496 | 7.9496 | 7.9496 | 7.1338 | - |
| Mar 6, 2024 | 7.9496 | 7.9496 | 7.9496 | 7.9496 | 7.1338 | - |
| Mar 5, 2024 | 7.9496 | 7.9496 | 7.9496 | 7.9496 | 7.1338 | - |
| Mar 4, 2024 | 8.0000 | 8.0000 | 7.9496 | 7.9496 | 7.1338 | 625 |
Related Tickers
2CKA.SG CK Hutchison Holdings Ltd
4.6600
-1.69%
9041.T Kintetsu Group Holdings Co.,Ltd.
3,432.00
-0.61%
FIH.L FIH group plc
230.00
-0.43%
0923.HK IWS
0.014
0.00%
AGROT.IS AGROTECH TEKNOLOJI
8.99
-0.11%
HIA1.MU Hitachi Ltd
23.59
-2.40%
MAR0.F Marubeni Corporation
152.00
-4.40%
INH.DE INDUS Holding AG
23.45
-2.29%
HSP.L Hargreaves Services Plc
650.00
+0.62%
8015.T Toyota Tsusho Corporation
2,525.50
-1.58%