5.78
-0.15
(-2.53%)
At close: January 10 at 4:00:02 PM EST
5.78
+0.01
+(0.09%)
After hours: January 10 at 4:00:23 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 5.78 | 5.84 | 5.72 | 5.78 | 5.78 | 228,900 |
| Jan 8, 2025 | 5.90 | 5.97 | 5.89 | 5.93 | 5.93 | 185,700 |
| Jan 7, 2025 | 5.97 | 6.08 | 5.96 | 6.01 | 6.01 | 354,000 |
| Jan 6, 2025 | 5.95 | 5.98 | 5.88 | 5.93 | 5.93 | 184,800 |
| Jan 3, 2025 | 5.85 | 5.87 | 5.78 | 5.79 | 5.79 | 170,700 |
| Jan 2, 2025 | 5.78 | 5.93 | 5.77 | 5.91 | 5.91 | 194,200 |
| Dec 31, 2024 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | 109,700 |
| Dec 30, 2024 | 5.93 | 5.94 | 5.83 | 5.94 | 5.94 | 208,500 |
| Dec 27, 2024 | 5.94 | 5.98 | 5.91 | 5.95 | 5.95 | 198,100 |
| Dec 26, 2024 | 5.90 | 5.93 | 5.87 | 5.93 | 5.93 | 156,000 |
| Dec 24, 2024 | 5.87 | 5.91 | 5.87 | 5.89 | 5.89 | 91,800 |
| Dec 23, 2024 | 6.02 | 6.03 | 5.83 | 5.86 | 5.86 | 375,100 |
| Dec 20, 2024 | 6.03 | 6.16 | 5.99 | 6.13 | 6.13 | 732,200 |
| Dec 19, 2024 | 5.88 | 6.07 | 5.86 | 6.00 | 6.00 | 414,200 |
| Dec 18, 2024 | 6.01 | 6.03 | 5.72 | 5.76 | 5.76 | 496,600 |
| Dec 17, 2024 | 5.95 | 6.15 | 5.94 | 6.09 | 6.09 | 433,600 |
| Dec 16, 2024 | 6.00 | 6.08 | 5.93 | 5.93 | 5.93 | 232,000 |
| Dec 13, 2024 | 0.14 Dividend | |||||
| Dec 13, 2024 | 6.07 | 6.16 | 6.06 | 6.08 | 6.08 | 359,700 |
| Dec 12, 2024 | 6.39 | 6.39 | 6.11 | 6.16 | 6.02 | 437,900 |
| Dec 11, 2024 | 6.36 | 6.64 | 6.31 | 6.54 | 6.39 | 472,600 |
| Dec 10, 2024 | 6.41 | 6.42 | 6.33 | 6.38 | 6.23 | 296,400 |
| Dec 9, 2024 | 6.36 | 6.37 | 6.25 | 6.28 | 6.13 | 290,900 |
| Dec 6, 2024 | 6.38 | 6.39 | 6.24 | 6.32 | 6.17 | 380,900 |
| Dec 5, 2024 | 6.57 | 6.59 | 6.42 | 6.43 | 6.28 | 286,100 |
| Dec 4, 2024 | 6.46 | 6.48 | 6.41 | 6.42 | 6.27 | 237,300 |
| Dec 3, 2024 | 6.43 | 6.49 | 6.40 | 6.46 | 6.31 | 186,200 |
| Dec 2, 2024 | 6.41 | 6.46 | 6.37 | 6.38 | 6.23 | 320,100 |
| Nov 29, 2024 | 6.31 | 6.55 | 6.28 | 6.47 | 6.32 | 479,500 |
| Nov 27, 2024 | 6.91 | 6.94 | 6.61 | 6.64 | 6.48 | 436,200 |
| Nov 26, 2024 | 7.03 | 7.10 | 6.95 | 7.01 | 6.85 | 499,000 |
| Nov 25, 2024 | 6.51 | 6.66 | 6.50 | 6.62 | 6.47 | 310,300 |
| Nov 22, 2024 | 6.39 | 6.47 | 6.37 | 6.44 | 6.29 | 260,900 |
| Nov 21, 2024 | 6.48 | 6.52 | 6.42 | 6.43 | 6.28 | 357,800 |
| Nov 20, 2024 | 6.62 | 6.68 | 6.62 | 6.65 | 6.49 | 246,100 |
| Nov 19, 2024 | 6.58 | 6.64 | 6.56 | 6.61 | 6.46 | 228,500 |
| Nov 18, 2024 | 6.56 | 6.63 | 6.56 | 6.59 | 6.44 | 194,800 |
| Nov 15, 2024 | 6.56 | 6.61 | 6.52 | 6.55 | 6.40 | 213,900 |
| Nov 14, 2024 | 6.56 | 6.66 | 6.52 | 6.58 | 6.43 | 357,800 |
| Nov 13, 2024 | 6.43 | 6.47 | 6.36 | 6.46 | 6.31 | 412,900 |
| Nov 12, 2024 | 6.50 | 6.53 | 6.43 | 6.48 | 6.33 | 600,500 |
| Nov 11, 2024 | 6.43 | 6.55 | 6.43 | 6.52 | 6.37 | 236,900 |
| Nov 8, 2024 | 6.50 | 6.56 | 6.44 | 6.53 | 6.38 | 191,800 |
| Nov 7, 2024 | 6.86 | 6.86 | 6.58 | 6.65 | 6.49 | 286,800 |
| Nov 6, 2024 | 6.51 | 6.73 | 6.50 | 6.70 | 6.54 | 450,400 |
| Nov 5, 2024 | 6.63 | 6.69 | 6.57 | 6.66 | 6.50 | 171,200 |
| Nov 4, 2024 | 6.68 | 6.75 | 6.65 | 6.69 | 6.53 | 248,000 |
| Nov 1, 2024 | 6.68 | 6.69 | 6.45 | 6.46 | 6.31 | 134,200 |
| Oct 31, 2024 | 6.79 | 6.84 | 6.71 | 6.71 | 6.55 | 147,900 |
| Oct 30, 2024 | 6.85 | 6.86 | 6.76 | 6.82 | 6.66 | 431,000 |
| Oct 29, 2024 | 6.83 | 6.94 | 6.83 | 6.86 | 6.70 | 284,800 |
| Oct 28, 2024 | 6.87 | 6.90 | 6.80 | 6.80 | 6.64 | 230,700 |
| Oct 25, 2024 | 6.84 | 6.86 | 6.76 | 6.80 | 6.64 | 513,600 |
| Oct 24, 2024 | 6.86 | 6.89 | 6.75 | 6.89 | 6.73 | 216,300 |
| Oct 23, 2024 | 6.88 | 6.90 | 6.76 | 6.88 | 6.72 | 251,300 |
| Oct 22, 2024 | 6.92 | 6.96 | 6.87 | 6.94 | 6.78 | 211,500 |
| Oct 21, 2024 | 6.89 | 7.01 | 6.88 | 7.01 | 6.85 | 264,400 |
| Oct 18, 2024 | 6.98 | 7.01 | 6.81 | 6.81 | 6.65 | 886,500 |
| Oct 17, 2024 | 6.99 | 7.02 | 6.95 | 7.00 | 6.84 | 208,800 |
| Oct 16, 2024 | 7.08 | 7.13 | 7.02 | 7.08 | 6.91 | 276,600 |
| Oct 15, 2024 | 7.18 | 7.18 | 7.08 | 7.11 | 6.94 | 121,900 |
| Oct 14, 2024 | 7.12 | 7.25 | 7.10 | 7.23 | 7.06 | 199,300 |
| Oct 11, 2024 | 7.13 | 7.13 | 7.04 | 7.08 | 6.91 | 151,600 |
| Oct 10, 2024 | 7.19 | 7.25 | 7.19 | 7.20 | 7.03 | 141,600 |
| Oct 9, 2024 | 7.20 | 7.28 | 7.16 | 7.16 | 6.99 | 176,700 |
| Oct 8, 2024 | 7.27 | 7.35 | 7.26 | 7.31 | 7.14 | 153,300 |
| Oct 7, 2024 | 7.33 | 7.41 | 7.30 | 7.33 | 7.16 | 158,300 |
| Oct 4, 2024 | 7.27 | 7.32 | 7.21 | 7.28 | 7.11 | 376,400 |
| Oct 3, 2024 | 7.31 | 7.31 | 7.18 | 7.25 | 7.08 | 408,100 |
| Oct 2, 2024 | 0.12 Dividend | |||||
| Oct 2, 2024 | 7.44 | 7.50 | 7.40 | 7.41 | 7.24 | 316,800 |
| Oct 1, 2024 | 7.41 | 7.51 | 7.37 | 7.40 | 7.11 | 315,100 |
| Sep 30, 2024 | 7.44 | 7.48 | 7.35 | 7.44 | 7.15 | 952,800 |
| Sep 27, 2024 | 7.54 | 7.59 | 7.44 | 7.45 | 7.16 | 221,800 |
| Sep 26, 2024 | 7.44 | 7.54 | 7.42 | 7.52 | 7.22 | 234,500 |
| Sep 25, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.06 | 306,300 |
| Sep 24, 2024 | 7.56 | 7.61 | 7.45 | 7.49 | 7.20 | 645,800 |
| Sep 23, 2024 | 7.46 | 7.50 | 7.40 | 7.41 | 7.12 | 650,800 |
| Sep 20, 2024 | 7.75 | 7.78 | 7.26 | 7.29 | 7.00 | 1,651,700 |
| Sep 19, 2024 | 7.94 | 7.94 | 7.84 | 7.85 | 7.54 | 144,900 |
| Sep 18, 2024 | 7.89 | 8.01 | 7.82 | 7.91 | 7.60 | 139,400 |
| Sep 17, 2024 | 7.84 | 7.88 | 7.80 | 7.88 | 7.57 | 85,000 |
| Sep 16, 2024 | 7.90 | 7.95 | 7.84 | 7.86 | 7.55 | 345,400 |
| Sep 13, 2024 | 7.73 | 7.85 | 7.73 | 7.84 | 7.53 | 162,800 |
| Sep 12, 2024 | 7.54 | 7.62 | 7.50 | 7.60 | 7.30 | 115,800 |
| Sep 11, 2024 | 7.67 | 7.71 | 7.59 | 7.65 | 7.35 | 134,200 |
| Sep 10, 2024 | 7.73 | 7.73 | 7.65 | 7.71 | 7.41 | 107,800 |
| Sep 9, 2024 | 7.74 | 7.79 | 7.67 | 7.78 | 7.47 | 84,900 |
| Sep 6, 2024 | 7.94 | 7.95 | 7.72 | 7.73 | 7.43 | 123,600 |
| Sep 5, 2024 | 7.78 | 7.84 | 7.64 | 7.84 | 7.53 | 156,200 |
| Sep 4, 2024 | 7.58 | 7.77 | 7.55 | 7.76 | 7.45 | 186,400 |
| Sep 3, 2024 | 7.59 | 7.59 | 7.47 | 7.53 | 7.23 | 91,900 |
| Aug 30, 2024 | 7.33 | 7.51 | 7.31 | 7.45 | 7.16 | 170,700 |
| Aug 29, 2024 | 7.43 | 7.47 | 7.28 | 7.47 | 7.18 | 148,100 |
| Aug 28, 2024 | 7.55 | 7.62 | 7.54 | 7.57 | 7.27 | 160,400 |
| Aug 27, 2024 | 7.69 | 7.69 | 7.58 | 7.61 | 7.31 | 158,000 |
| Aug 26, 2024 | 7.79 | 7.82 | 7.68 | 7.69 | 7.39 | 95,500 |
| Aug 23, 2024 | 7.69 | 7.90 | 7.65 | 7.89 | 7.58 | 78,800 |
| Aug 22, 2024 | 7.67 | 7.71 | 7.57 | 7.61 | 7.31 | 706,800 |
| Aug 21, 2024 | 7.79 | 7.81 | 7.71 | 7.77 | 7.46 | 66,100 |
| Aug 20, 2024 | 7.75 | 7.78 | 7.67 | 7.75 | 7.45 | 89,500 |
| Aug 19, 2024 | 7.67 | 7.84 | 7.64 | 7.82 | 7.51 | 74,800 |
| Aug 16, 2024 | 7.69 | 7.69 | 7.57 | 7.64 | 7.34 | 117,600 |
| Aug 15, 2024 | 7.66 | 7.69 | 7.54 | 7.55 | 7.25 | 199,500 |
| Aug 14, 2024 | 7.69 | 7.78 | 7.67 | 7.73 | 7.43 | 120,000 |
| Aug 13, 2024 | 7.58 | 7.65 | 7.56 | 7.65 | 7.35 | 59,000 |
| Aug 12, 2024 | 7.51 | 7.53 | 7.40 | 7.52 | 7.22 | 135,500 |
| Aug 9, 2024 | 7.38 | 7.48 | 7.27 | 7.47 | 7.18 | 184,000 |
| Aug 8, 2024 | 7.18 | 7.29 | 7.10 | 7.21 | 6.93 | 70,300 |
| Aug 7, 2024 | 7.30 | 7.32 | 7.13 | 7.13 | 6.85 | 114,700 |
| Aug 6, 2024 | 7.10 | 7.21 | 7.10 | 7.14 | 6.86 | 133,900 |
| Aug 5, 2024 | 6.81 | 7.00 | 6.78 | 6.93 | 6.66 | 100,600 |
| Aug 2, 2024 | 7.18 | 7.26 | 7.05 | 7.05 | 6.77 | 239,000 |
| Aug 1, 2024 | 7.13 | 7.26 | 7.07 | 7.09 | 6.81 | 122,300 |
| Jul 31, 2024 | 7.19 | 7.21 | 7.07 | 7.09 | 6.81 | 119,700 |
| Jul 30, 2024 | 7.14 | 7.22 | 7.11 | 7.20 | 6.92 | 80,900 |
| Jul 29, 2024 | 7.12 | 7.21 | 7.07 | 7.16 | 6.88 | 79,800 |
| Jul 26, 2024 | 7.09 | 7.17 | 7.06 | 7.13 | 6.85 | 95,500 |
| Jul 25, 2024 | 7.14 | 7.16 | 7.08 | 7.12 | 6.84 | 86,400 |
| Jul 24, 2024 | 7.18 | 7.23 | 7.11 | 7.11 | 6.83 | 100,400 |
| Jul 23, 2024 | 7.38 | 7.40 | 7.27 | 7.28 | 6.99 | 202,600 |
| Jul 22, 2024 | 7.33 | 7.46 | 7.30 | 7.40 | 7.11 | 148,900 |
| Jul 19, 2024 | 7.37 | 7.37 | 7.16 | 7.24 | 6.96 | 266,800 |
| Jul 18, 2024 | 7.40 | 7.43 | 7.23 | 7.25 | 6.96 | 109,800 |
| Jul 17, 2024 | 7.54 | 7.55 | 7.48 | 7.49 | 7.20 | 107,500 |
| Jul 16, 2024 | 7.51 | 7.61 | 7.49 | 7.61 | 7.31 | 84,900 |
| Jul 15, 2024 | 7.48 | 7.48 | 7.41 | 7.45 | 7.16 | 120,500 |
| Jul 12, 2024 | 7.52 | 7.60 | 7.51 | 7.55 | 7.25 | 138,500 |
| Jul 11, 2024 | 7.52 | 7.58 | 7.47 | 7.55 | 7.25 | 144,600 |
| Jul 10, 2024 | 7.50 | 7.51 | 7.35 | 7.40 | 7.11 | 730,300 |
| Jul 9, 2024 | 7.23 | 7.39 | 7.23 | 7.39 | 7.10 | 170,500 |
| Jul 8, 2024 | 7.08 | 7.27 | 7.08 | 7.16 | 6.88 | 138,700 |
| Jul 5, 2024 | 7.10 | 7.15 | 7.02 | 7.09 | 6.81 | 150,700 |
| Jul 3, 2024 | 6.82 | 6.93 | 6.78 | 6.93 | 6.66 | 112,200 |
| Jul 2, 2024 | 6.64 | 6.70 | 6.52 | 6.66 | 6.40 | 170,000 |
| Jul 1, 2024 | 6.67 | 6.74 | 6.63 | 6.66 | 6.40 | 204,600 |
| Jun 28, 2024 | 6.82 | 6.83 | 6.66 | 6.69 | 6.43 | 180,500 |
| Jun 27, 2024 | 6.72 | 6.91 | 6.72 | 6.91 | 6.64 | 178,500 |
| Jun 26, 2024 | 6.58 | 6.75 | 6.55 | 6.74 | 6.47 | 205,100 |
| Jun 25, 2024 | 6.83 | 6.84 | 6.73 | 6.74 | 6.47 | 202,700 |
| Jun 24, 2024 | 6.88 | 6.96 | 6.81 | 6.85 | 6.58 | 136,600 |
| Jun 21, 2024 | 6.67 | 6.81 | 6.66 | 6.77 | 6.50 | 272,600 |
| Jun 20, 2024 | 6.77 | 6.80 | 6.57 | 6.61 | 6.35 | 237,300 |
| Jun 18, 2024 | 6.70 | 6.81 | 6.70 | 6.71 | 6.45 | 161,100 |
| Jun 17, 2024 | 6.86 | 6.87 | 6.78 | 6.78 | 6.51 | 109,000 |
| Jun 14, 2024 | 6.85 | 6.96 | 6.78 | 6.91 | 6.64 | 144,800 |
| Jun 13, 2024 | 6.81 | 6.97 | 6.80 | 6.89 | 6.62 | 152,000 |
| Jun 12, 2024 | 6.93 | 6.93 | 6.69 | 6.81 | 6.54 | 587,200 |
| Jun 11, 2024 | 6.91 | 7.01 | 6.91 | 6.96 | 6.69 | 117,900 |
| Jun 10, 2024 | 6.81 | 6.92 | 6.79 | 6.92 | 6.65 | 162,600 |
| Jun 7, 2024 | 7.04 | 7.11 | 6.94 | 6.95 | 6.68 | 115,800 |
| Jun 6, 2024 | 7.15 | 7.27 | 7.13 | 7.16 | 6.88 | 140,800 |
| Jun 5, 2024 | 7.12 | 7.18 | 7.05 | 7.12 | 6.84 | 125,000 |
| Jun 4, 2024 | 7.09 | 7.18 | 7.08 | 7.13 | 6.85 | 139,100 |
| Jun 3, 2024 | 6.93 | 7.15 | 6.87 | 7.12 | 6.84 | 272,800 |
| May 31, 2024 | 7.07 | 7.08 | 6.81 | 6.94 | 6.67 | 475,600 |
| May 30, 2024 | 7.12 | 7.26 | 7.12 | 7.19 | 6.91 | 109,100 |
| May 29, 2024 | 7.08 | 7.13 | 7.00 | 7.08 | 6.80 | 193,800 |
| May 28, 2024 | 7.37 | 7.40 | 7.21 | 7.21 | 6.93 | 147,000 |
| May 24, 2024 | 7.31 | 7.31 | 7.19 | 7.21 | 6.93 | 128,000 |
| May 23, 2024 | 7.35 | 7.37 | 7.25 | 7.25 | 6.96 | 329,000 |
| May 22, 2024 | 7.41 | 7.52 | 7.35 | 7.39 | 7.10 | 297,600 |
| May 21, 2024 | 7.45 | 7.59 | 7.45 | 7.57 | 7.27 | 812,600 |
| May 20, 2024 | 7.44 | 7.54 | 7.39 | 7.47 | 7.18 | 129,800 |
| May 17, 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.23 | 107,900 |
| May 16, 2024 | 7.53 | 7.60 | 7.49 | 7.54 | 7.24 | 108,000 |
| May 15, 2024 | 7.42 | 7.56 | 7.29 | 7.49 | 7.20 | 255,400 |
| May 14, 2024 | 7.20 | 7.39 | 7.20 | 7.38 | 7.09 | 175,000 |
| May 13, 2024 | 7.14 | 7.19 | 7.11 | 7.11 | 6.83 | 128,700 |
| May 10, 2024 | 7.21 | 7.21 | 7.00 | 7.07 | 6.79 | 238,600 |
| May 9, 2024 | 7.33 | 7.33 | 7.00 | 7.15 | 6.87 | 348,900 |
| May 8, 2024 | 7.44 | 7.59 | 7.44 | 7.56 | 7.26 | 210,700 |
| May 7, 2024 | 7.61 | 7.61 | 7.49 | 7.51 | 7.21 | 264,700 |
| May 6, 2024 | 7.53 | 7.69 | 7.53 | 7.56 | 7.26 | 197,100 |
| May 3, 2024 | 7.52 | 7.62 | 7.52 | 7.53 | 7.23 | 275,700 |
| May 2, 2024 | 0.04 Dividend | |||||
| May 2, 2024 | 7.23 | 7.36 | 7.23 | 7.33 | 7.04 | 249,000 |
| May 1, 2024 | 7.08 | 7.18 | 7.02 | 7.08 | 6.77 | 148,100 |
| Apr 30, 2024 | 7.10 | 7.10 | 6.96 | 7.04 | 6.73 | 163,500 |
| Apr 29, 2024 | 7.19 | 7.21 | 7.12 | 7.19 | 6.87 | 279,700 |
| Apr 26, 2024 | 7.04 | 7.18 | 7.04 | 7.14 | 6.82 | 174,200 |
| Apr 25, 2024 | 7.02 | 7.06 | 6.99 | 7.00 | 6.69 | 156,900 |
| Apr 24, 2024 | 7.16 | 7.16 | 7.05 | 7.07 | 6.76 | 194,400 |
| Apr 23, 2024 | 7.25 | 7.31 | 7.15 | 7.23 | 6.91 | 167,600 |
| Apr 22, 2024 | 7.20 | 7.36 | 7.14 | 7.34 | 7.02 | 328,700 |
| Apr 19, 2024 | 7.13 | 7.32 | 7.13 | 7.31 | 6.99 | 550,300 |
| Apr 18, 2024 | 7.10 | 7.12 | 6.98 | 7.08 | 6.77 | 310,300 |
| Apr 17, 2024 | 7.10 | 7.11 | 6.99 | 7.07 | 6.76 | 245,000 |
| Apr 16, 2024 | 7.00 | 7.11 | 6.91 | 7.05 | 6.74 | 409,500 |
| Apr 15, 2024 | 7.15 | 7.20 | 7.09 | 7.14 | 6.82 | 203,000 |
| Apr 12, 2024 | 7.30 | 7.35 | 7.15 | 7.24 | 6.92 | 230,400 |
| Apr 11, 2024 | 7.50 | 7.53 | 7.25 | 7.28 | 6.96 | 589,600 |
| Apr 10, 2024 | 7.71 | 7.71 | 7.51 | 7.52 | 7.19 | 227,100 |
| Apr 9, 2024 | 7.85 | 7.86 | 7.76 | 7.86 | 7.51 | 275,800 |
| Apr 8, 2024 | 7.70 | 7.84 | 7.69 | 7.79 | 7.45 | 259,200 |
| Apr 5, 2024 | 7.80 | 7.81 | 7.60 | 7.70 | 7.36 | 163,100 |
| Apr 4, 2024 | 7.74 | 7.89 | 7.74 | 7.80 | 7.46 | 271,700 |
| Apr 3, 2024 | 7.56 | 7.71 | 7.46 | 7.66 | 7.32 | 175,800 |
| Apr 2, 2024 | 7.52 | 7.61 | 7.44 | 7.60 | 7.26 | 332,000 |
| Apr 1, 2024 | 7.71 | 7.71 | 7.53 | 7.53 | 7.20 | 382,700 |
| Mar 28, 2024 | 7.86 | 7.90 | 7.63 | 7.72 | 7.38 | 742,000 |
| Mar 27, 2024 | 7.80 | 7.90 | 7.76 | 7.88 | 7.53 | 200,500 |
| Mar 26, 2024 | 7.86 | 7.88 | 7.73 | 7.78 | 7.44 | 392,600 |
| Mar 25, 2024 | 8.00 | 8.05 | 7.87 | 7.91 | 7.56 | 304,800 |
| Mar 22, 2024 | 8.05 | 8.14 | 7.96 | 8.01 | 7.66 | 302,500 |
| Mar 21, 2024 | 7.99 | 8.12 | 7.92 | 8.04 | 7.68 | 460,600 |
| Mar 20, 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 7.65 | 213,000 |
| Mar 19, 2024 | 7.68 | 7.84 | 7.68 | 7.81 | 7.46 | 265,800 |
| Mar 18, 2024 | 7.85 | 7.89 | 7.70 | 7.71 | 7.37 | 220,200 |
| Mar 15, 2024 | 7.93 | 7.98 | 7.78 | 7.82 | 7.47 | 552,700 |
| Mar 14, 2024 | 7.98 | 7.98 | 7.90 | 7.92 | 7.57 | 174,800 |
| Mar 13, 2024 | 8.07 | 8.14 | 7.94 | 7.97 | 7.62 | 269,400 |
| Mar 12, 2024 | 8.04 | 8.11 | 7.97 | 8.09 | 7.73 | 271,900 |
| Mar 11, 2024 | 8.15 | 8.16 | 8.04 | 8.06 | 7.70 | 237,900 |
| Mar 8, 2024 | 8.11 | 8.20 | 8.08 | 8.15 | 7.79 | 228,200 |
| Mar 7, 2024 | 8.20 | 8.22 | 8.08 | 8.22 | 7.86 | 212,600 |
| Mar 6, 2024 | 8.25 | 8.30 | 8.16 | 8.20 | 7.84 | 347,500 |
| Mar 5, 2024 | 8.17 | 8.25 | 8.11 | 8.15 | 7.79 | 400,900 |
| Mar 4, 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 7.78 | 204,100 |
| Mar 1, 2024 | 8.15 | 8.20 | 8.07 | 8.10 | 7.74 | 497,100 |
| Feb 29, 2024 | 8.20 | 8.26 | 8.16 | 8.25 | 7.89 | 259,200 |
| Feb 28, 2024 | 8.21 | 8.29 | 8.19 | 8.26 | 7.89 | 466,200 |
| Feb 27, 2024 | 8.24 | 8.34 | 8.24 | 8.34 | 7.97 | 322,200 |
| Feb 26, 2024 | 8.19 | 8.25 | 8.11 | 8.12 | 7.76 | 407,200 |
| Feb 23, 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 7.77 | 218,900 |
| Feb 22, 2024 | 8.28 | 8.30 | 8.21 | 8.26 | 7.89 | 244,600 |
| Feb 21, 2024 | 8.34 | 8.34 | 8.19 | 8.25 | 7.89 | 359,200 |
| Feb 20, 2024 | 8.38 | 8.51 | 8.37 | 8.44 | 8.07 | 453,200 |
| Feb 16, 2024 | 8.18 | 8.26 | 8.15 | 8.20 | 7.84 | 434,400 |
| Feb 15, 2024 | 8.23 | 8.30 | 8.15 | 8.17 | 7.81 | 297,500 |
| Feb 14, 2024 | 7.91 | 8.18 | 7.90 | 8.16 | 7.80 | 799,500 |
| Feb 13, 2024 | 8.07 | 8.07 | 7.88 | 7.90 | 7.55 | 264,800 |
| Feb 12, 2024 | 8.19 | 8.20 | 8.03 | 8.19 | 7.83 | 216,900 |
| Feb 9, 2024 | 8.06 | 8.22 | 8.04 | 8.20 | 7.84 | 267,800 |
| Feb 8, 2024 | 8.11 | 8.13 | 8.02 | 8.02 | 7.67 | 217,300 |
| Feb 7, 2024 | 8.15 | 8.27 | 8.14 | 8.23 | 7.87 | 185,300 |
| Feb 6, 2024 | 8.17 | 8.24 | 8.13 | 8.23 | 7.87 | 209,700 |
| Feb 5, 2024 | 8.03 | 8.11 | 7.88 | 8.05 | 7.69 | 346,400 |
| Feb 2, 2024 | 8.09 | 8.13 | 8.01 | 8.09 | 7.73 | 282,000 |
| Feb 1, 2024 | 8.15 | 8.29 | 8.11 | 8.29 | 7.92 | 304,600 |
| Jan 31, 2024 | 8.11 | 8.26 | 8.11 | 8.13 | 7.77 | 670,900 |
| Jan 30, 2024 | 7.99 | 8.01 | 7.92 | 7.97 | 7.62 | 3,015,900 |
| Jan 29, 2024 | 8.07 | 8.16 | 8.02 | 8.05 | 7.69 | 378,600 |
| Jan 26, 2024 | 8.18 | 8.19 | 8.08 | 8.19 | 7.83 | 580,500 |
| Jan 25, 2024 | 8.09 | 8.17 | 8.07 | 8.17 | 7.81 | 286,300 |
| Jan 24, 2024 | 8.16 | 8.18 | 7.99 | 8.08 | 7.72 | 994,100 |
| Jan 23, 2024 | 7.99 | 8.05 | 7.88 | 8.02 | 7.67 | 584,600 |
| Jan 22, 2024 | 8.07 | 8.09 | 7.84 | 7.89 | 7.54 | 637,400 |
| Jan 19, 2024 | 8.04 | 8.10 | 8.00 | 8.10 | 7.74 | 419,300 |
| Jan 18, 2024 | 8.11 | 8.14 | 7.98 | 8.07 | 7.71 | 454,500 |
| Jan 17, 2024 | 8.17 | 8.29 | 8.16 | 8.22 | 7.86 | 610,500 |
| Jan 16, 2024 | 8.27 | 8.29 | 8.13 | 8.20 | 7.84 | 557,900 |
| Jan 12, 2024 | 8.36 | 8.42 | 8.29 | 8.35 | 7.98 | 425,500 |
| Jan 11, 2024 | 8.41 | 8.43 | 8.29 | 8.35 | 7.98 | 480,400 |
Related Tickers
CIG Companhia Energética de Minas Gerais - CEMIG
1.7200
-3.91%
UTL Unitil Corporation
52.21
-0.70%
CIG-C Companhia Energética de Minas Gerais - CEMIG
2.2841
-2.76%
ELCPF EDP, S.A.
2.9000
0.00%
BIP-PA Brookfield Infrastructure Partners L.P.
17.61
-1.04%
EMAE4.SA Empresa Metropolitana de Águas e Energia S.A.
39.98
-0.42%
SSEZY SSE plc
18.95
+0.05%
BIP-PB Brookfield Infrastructure Partners L.P.
17.71
+0.17%
RWEOY RWE Aktiengesellschaft
28.81
-4.32%
ENLAY Enel SpA
7.12
+0.14%