4.2600
+0.0100
+(0.24%)
At close: January 10 at 4:00:02 PM EST
4.1700
-0.09
(-2.11%)
After hours: January 10 at 4:06:53 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 | 4.3200 | 4.3300 | 4.1950 | 4.2600 | 4.2600 | 1,481,600 |
| Jan 8, 2025 | 4.3400 | 4.3500 | 4.2100 | 4.2500 | 4.2500 | 1,299,500 |
| Jan 7, 2025 | 4.3800 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 2,059,200 |
| Jan 6, 2025 | 4.1400 | 4.2500 | 4.1200 | 4.2200 | 4.2200 | 1,855,200 |
| Jan 3, 2025 | 4.1300 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 1,343,300 |
| Jan 2, 2025 | 4.1500 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 2,013,200 |
| Dec 31, 2024 | 4.2100 | 4.2400 | 4.1450 | 4.2200 | 4.2200 | 1,129,200 |
| Dec 30, 2024 | 4.2100 | 4.2400 | 4.1540 | 4.1900 | 4.1900 | 1,100,100 |
| Dec 27, 2024 | 4.3300 | 4.3560 | 4.2050 | 4.2500 | 4.2500 | 1,348,400 |
| Dec 26, 2024 | 4.1400 | 4.3300 | 4.1020 | 4.3000 | 4.3000 | 1,463,300 |
| Dec 24, 2024 | 4.2800 | 4.3150 | 4.2100 | 4.2100 | 4.2100 | 559,100 |
| Dec 23, 2024 | 4.2600 | 4.3100 | 4.1450 | 4.2100 | 4.2100 | 2,174,000 |
| Dec 20, 2024 | 4.1400 | 4.4400 | 4.1200 | 4.3600 | 4.3600 | 4,289,900 |
| Dec 19, 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0400 | 4.0400 | 2,241,800 |
| Dec 18, 2024 | 4.3400 | 4.3400 | 3.8800 | 3.9500 | 3.9500 | 2,971,400 |
| Dec 17, 2024 | 4.3600 | 4.4900 | 4.3000 | 4.3900 | 4.3900 | 1,935,100 |
| Dec 16, 2024 | 4.5900 | 4.6150 | 4.3800 | 4.4200 | 4.4200 | 2,247,900 |
| Dec 13, 2024 | 4.6600 | 4.7200 | 4.5800 | 4.6300 | 4.6300 | 1,794,200 |
| Dec 12, 2024 | 4.6000 | 4.6100 | 4.4600 | 4.5100 | 4.5100 | 1,974,700 |
| Dec 11, 2024 | 4.7900 | 4.8150 | 4.5950 | 4.7400 | 4.7400 | 3,594,300 |
| Dec 10, 2024 | 4.5300 | 4.6200 | 4.4550 | 4.5800 | 4.5800 | 2,082,900 |
| Dec 9, 2024 | 4.4100 | 4.5050 | 4.2950 | 4.3000 | 4.3000 | 3,229,700 |
| Dec 6, 2024 | 4.5300 | 4.5300 | 4.3050 | 4.4300 | 4.4300 | 1,867,900 |
| Dec 5, 2024 | 4.5100 | 4.6800 | 4.4800 | 4.5300 | 4.5300 | 1,990,300 |
| Dec 4, 2024 | 4.3900 | 4.4900 | 4.2700 | 4.3600 | 4.3600 | 2,889,500 |
| Dec 3, 2024 | 4.5200 | 4.5650 | 4.4300 | 4.4600 | 4.4600 | 2,642,800 |
| Dec 2, 2024 | 4.6000 | 4.6500 | 4.4650 | 4.5600 | 4.5600 | 2,771,100 |
| Nov 29, 2024 | 4.4100 | 4.6800 | 4.3300 | 4.6200 | 4.6200 | 5,667,400 |
| Nov 27, 2024 | 5.5900 | 5.6000 | 5.2500 | 5.2800 | 5.2800 | 2,326,600 |
| Nov 26, 2024 | 5.6400 | 5.6800 | 5.5700 | 5.5800 | 5.5800 | 995,100 |
| Nov 25, 2024 | 5.6900 | 5.7050 | 5.5700 | 5.6500 | 5.6500 | 4,061,600 |
| Nov 22, 2024 | 5.5400 | 5.6200 | 5.5000 | 5.6100 | 5.6100 | 1,402,600 |
| Nov 21, 2024 | 5.7300 | 5.7500 | 5.4650 | 5.5400 | 5.5400 | 3,534,600 |
| Nov 20, 2024 | 5.5400 | 5.7850 | 5.5400 | 5.7700 | 5.7700 | 2,006,800 |
| Nov 19, 2024 | 5.9000 | 5.9450 | 5.6000 | 5.6000 | 5.6000 | 2,696,700 |
| Nov 18, 2024 | 5.9700 | 6.0500 | 5.9450 | 6.0300 | 6.0300 | 1,129,700 |
| Nov 15, 2024 | 6.0700 | 6.0900 | 5.9400 | 5.9900 | 5.9900 | 902,900 |
| Nov 14, 2024 | 6.0200 | 6.1840 | 5.7800 | 5.9700 | 5.9700 | 3,008,700 |
| Nov 13, 2024 | 6.2000 | 6.2000 | 6.0150 | 6.1100 | 6.1100 | 1,057,800 |
| Nov 12, 2024 | 6.1800 | 6.2000 | 6.0850 | 6.1700 | 6.1700 | 868,100 |
| Nov 11, 2024 | 6.2500 | 6.3550 | 6.1700 | 6.1800 | 6.1800 | 1,285,400 |
| Nov 8, 2024 | 6.4700 | 6.4700 | 6.2600 | 6.4100 | 6.4100 | 996,100 |
| Nov 7, 2024 | 6.7100 | 6.7800 | 6.5900 | 6.6200 | 6.6200 | 1,138,300 |
| Nov 6, 2024 | 6.5200 | 6.7300 | 6.2900 | 6.6700 | 6.6700 | 902,100 |
| Nov 5, 2024 | 6.4300 | 6.6000 | 6.4300 | 6.5900 | 6.5900 | 735,000 |
| Nov 4, 2024 | 6.3900 | 6.5200 | 6.3900 | 6.4400 | 6.4400 | 790,700 |
| Nov 1, 2024 | 6.5700 | 6.5700 | 6.1900 | 6.1900 | 6.1900 | 1,024,500 |
| Oct 31, 2024 | 6.5200 | 6.6600 | 6.5150 | 6.5600 | 6.5600 | 1,589,600 |
| Oct 30, 2024 | 6.5700 | 6.6200 | 6.4700 | 6.5200 | 6.5200 | 1,332,100 |
| Oct 29, 2024 | 6.6600 | 6.7300 | 6.5600 | 6.5600 | 6.5600 | 1,358,200 |
| Oct 28, 2024 | 6.4900 | 6.7500 | 6.4800 | 6.6100 | 6.6100 | 1,545,200 |
| Oct 25, 2024 | 6.4400 | 6.4900 | 6.3800 | 6.4500 | 6.4500 | 1,253,500 |
| Oct 24, 2024 | 6.2800 | 6.5100 | 6.2400 | 6.5100 | 6.5100 | 981,200 |
| Oct 23, 2024 | 6.6200 | 6.6600 | 6.3800 | 6.3800 | 6.3800 | 1,566,900 |
| Oct 22, 2024 | 6.6300 | 6.6500 | 6.5400 | 6.6100 | 6.6100 | 779,400 |
| Oct 21, 2024 | 6.5500 | 6.6650 | 6.5100 | 6.6400 | 6.6400 | 759,700 |
| Oct 18, 2024 | 6.6800 | 6.7100 | 6.5400 | 6.5900 | 6.5900 | 1,257,600 |
| Oct 17, 2024 | 6.5000 | 6.6200 | 6.4400 | 6.5800 | 6.5800 | 876,000 |
| Oct 16, 2024 | 6.2300 | 6.5400 | 6.1920 | 6.5200 | 6.5200 | 1,426,500 |
| Oct 15, 2024 | 6.4600 | 6.4600 | 6.2800 | 6.3100 | 6.3100 | 1,320,800 |
| Oct 14, 2024 | 6.2800 | 6.5400 | 6.2800 | 6.4800 | 6.4800 | 1,610,300 |
| Oct 11, 2024 | 6.3700 | 6.4100 | 6.1750 | 6.2800 | 6.2800 | 1,671,100 |
| Oct 10, 2024 | 6.6000 | 6.6200 | 6.3950 | 6.4600 | 6.4600 | 1,604,700 |
| Oct 9, 2024 | 6.4500 | 6.6000 | 6.4050 | 6.5500 | 6.5500 | 1,787,900 |
| Oct 8, 2024 | 6.0500 | 6.3290 | 6.0500 | 6.2400 | 6.2400 | 1,341,200 |
| Oct 7, 2024 | 6.1300 | 6.1300 | 6.0050 | 6.0500 | 6.0500 | 1,197,400 |
| Oct 4, 2024 | 6.1500 | 6.1700 | 6.0550 | 6.1500 | 6.1500 | 1,231,500 |
| Oct 3, 2024 | 6.2700 | 6.2700 | 6.0800 | 6.1300 | 6.1300 | 2,009,900 |
| Oct 2, 2024 | 6.6300 | 6.6800 | 6.4500 | 6.4700 | 6.4700 | 1,359,600 |
| Oct 1, 2024 | 6.6800 | 6.7400 | 6.5100 | 6.5400 | 6.5400 | 1,461,400 |
| Sep 30, 2024 | 6.7700 | 6.8900 | 6.6400 | 6.6600 | 6.6600 | 1,380,700 |
| Sep 27, 2024 | 6.7200 | 6.8350 | 6.6950 | 6.7400 | 6.7400 | 941,400 |
| Sep 26, 2024 | 6.8300 | 6.8800 | 6.6740 | 6.7400 | 6.7400 | 1,101,900 |
| Sep 25, 2024 | 6.8100 | 6.8700 | 6.6700 | 6.7400 | 6.7400 | 1,234,800 |
| Sep 24, 2024 | 7.0200 | 7.0800 | 6.7600 | 6.7900 | 6.7900 | 1,175,400 |
| Sep 23, 2024 | 7.0400 | 7.1000 | 6.8800 | 6.8900 | 6.8900 | 1,006,400 |
| Sep 20, 2024 | 7.4500 | 7.4900 | 7.1100 | 7.1200 | 7.1200 | 2,118,100 |
| Sep 19, 2024 | 7.4300 | 7.5400 | 7.3300 | 7.4900 | 7.4900 | 1,488,200 |
| Sep 18, 2024 | 7.3300 | 7.5650 | 7.2800 | 7.3700 | 7.3700 | 1,651,100 |
| Sep 17, 2024 | 7.1900 | 7.3000 | 7.1700 | 7.2900 | 7.2900 | 870,400 |
| Sep 16, 2024 | 7.2400 | 7.2450 | 7.1600 | 7.2200 | 7.2200 | 620,800 |
| Sep 13, 2024 | 7.1100 | 7.2100 | 7.1100 | 7.2000 | 7.2000 | 909,400 |
| Sep 12, 2024 | 7.0600 | 7.1000 | 6.9850 | 7.0400 | 7.0400 | 1,057,900 |
| Sep 11, 2024 | 6.9400 | 7.2200 | 6.9300 | 7.1100 | 7.1100 | 1,218,400 |
| Sep 10, 2024 | 7.0000 | 7.0400 | 6.8000 | 6.9000 | 6.9000 | 1,431,400 |
| Sep 9, 2024 | 7.2400 | 7.3800 | 7.1000 | 7.1900 | 7.1900 | 1,296,200 |
| Sep 6, 2024 | 7.4600 | 7.4800 | 7.1050 | 7.1900 | 7.1900 | 1,635,700 |
| Sep 5, 2024 | 7.3200 | 7.4600 | 7.2150 | 7.4500 | 7.4500 | 1,119,100 |
| Sep 4, 2024 | 7.4700 | 7.6100 | 7.2400 | 7.2400 | 7.2400 | 1,628,800 |
| Sep 3, 2024 | 7.2600 | 7.5300 | 7.2600 | 7.4400 | 7.4400 | 2,934,800 |
| Aug 30, 2024 | 7.0300 | 7.4400 | 7.0300 | 7.3500 | 7.3500 | 35,205,800 |
| Aug 29, 2024 | 7.5200 | 7.5500 | 7.1400 | 7.2500 | 7.2500 | 3,057,000 |
| Aug 28, 2024 | 7.6300 | 7.6900 | 7.4200 | 7.6000 | 7.6000 | 1,701,700 |
| Aug 27, 2024 | 7.6400 | 7.8350 | 7.6400 | 7.7100 | 7.7100 | 2,251,800 |
| Aug 26, 2024 | 7.6200 | 7.8000 | 7.6050 | 7.8000 | 7.8000 | 1,706,200 |
| Aug 23, 2024 | 7.5400 | 7.7400 | 7.4700 | 7.6500 | 7.6500 | 1,314,900 |
| Aug 22, 2024 | 7.5600 | 7.6300 | 7.4250 | 7.4800 | 7.4800 | 1,425,500 |
| Aug 21, 2024 | 7.6700 | 7.7500 | 7.6000 | 7.6400 | 7.6400 | 1,469,900 |
| Aug 20, 2024 | 7.5900 | 7.7150 | 7.5500 | 7.6600 | 7.6600 | 1,715,300 |
| Aug 19, 2024 | 7.4600 | 7.5950 | 7.3800 | 7.5200 | 7.5200 | 2,410,100 |
| Aug 16, 2024 | 7.2700 | 7.4900 | 7.2100 | 7.4200 | 7.4200 | 2,847,800 |
| Aug 15, 2024 | 7.1400 | 7.3400 | 6.9920 | 7.2000 | 7.2000 | 2,713,200 |
| Aug 14, 2024 | 7.1700 | 7.2900 | 7.1000 | 7.1400 | 7.1400 | 1,791,700 |
| Aug 13, 2024 | 7.1100 | 7.3200 | 7.0900 | 7.2900 | 7.2900 | 5,379,400 |
| Aug 12, 2024 | 6.8900 | 6.9400 | 6.6250 | 6.8700 | 6.8700 | 1,462,000 |
| Aug 9, 2024 | 6.8400 | 6.9250 | 6.7750 | 6.8600 | 6.8600 | 1,664,300 |
| Aug 8, 2024 | 6.4100 | 6.9600 | 6.4000 | 6.7500 | 6.7500 | 2,018,900 |
| Aug 7, 2024 | 6.5600 | 6.6700 | 6.2250 | 6.3000 | 6.3000 | 1,754,500 |
| Aug 6, 2024 | 6.3500 | 6.4200 | 6.2400 | 6.3400 | 6.3400 | 983,000 |
| Aug 5, 2024 | 6.0100 | 6.2800 | 5.9100 | 6.1800 | 6.1800 | 1,035,400 |
| Aug 2, 2024 | 6.4100 | 6.4300 | 6.1500 | 6.3100 | 6.3100 | 1,901,500 |
| Aug 1, 2024 | 6.5400 | 6.6000 | 6.3050 | 6.4400 | 6.4400 | 2,588,300 |
| Jul 31, 2024 | 6.6300 | 6.6800 | 6.4400 | 6.4600 | 6.4600 | 676,600 |
| Jul 30, 2024 | 6.5900 | 6.7550 | 6.5000 | 6.6700 | 6.6700 | 872,000 |
| Jul 29, 2024 | 6.5700 | 6.6850 | 6.5200 | 6.6000 | 6.6000 | 743,600 |
| Jul 26, 2024 | 6.7700 | 6.8250 | 6.5900 | 6.6500 | 6.6500 | 1,196,700 |
| Jul 25, 2024 | 6.9800 | 6.9800 | 6.6150 | 6.7000 | 6.7000 | 1,277,300 |
| Jul 24, 2024 | 6.9200 | 7.0400 | 6.8700 | 7.0200 | 7.0200 | 916,900 |
| Jul 23, 2024 | 6.9900 | 7.0200 | 6.9200 | 7.0000 | 7.0000 | 2,159,300 |
| Jul 22, 2024 | 6.9200 | 7.1100 | 6.8900 | 6.9500 | 6.9500 | 1,692,100 |
| Jul 19, 2024 | 6.7300 | 6.9050 | 6.6850 | 6.8400 | 6.8400 | 1,266,600 |
| Jul 18, 2024 | 6.7100 | 6.7100 | 6.4650 | 6.5200 | 6.5200 | 656,700 |
| Jul 17, 2024 | 6.8200 | 6.8200 | 6.7100 | 6.7700 | 6.7700 | 597,300 |
| Jul 16, 2024 | 6.9300 | 6.9600 | 6.8100 | 6.8800 | 6.8800 | 942,000 |
| Jul 15, 2024 | 6.7300 | 6.9700 | 6.6300 | 6.9500 | 6.9500 | 1,119,200 |
| Jul 12, 2024 | 6.5000 | 6.7600 | 6.4400 | 6.7400 | 6.7400 | 932,000 |
| Jul 11, 2024 | 6.3900 | 6.4550 | 6.2700 | 6.4400 | 6.4400 | 830,300 |
| Jul 10, 2024 | 6.3400 | 6.4100 | 6.2500 | 6.2500 | 6.2500 | 1,106,300 |
| Jul 9, 2024 | 6.0600 | 6.3100 | 6.0600 | 6.3000 | 6.3000 | 1,623,400 |
| Jul 8, 2024 | 6.1300 | 6.1300 | 5.9950 | 6.0400 | 6.0400 | 630,000 |
| Jul 5, 2024 | 6.0700 | 6.1700 | 5.9650 | 6.1400 | 6.1400 | 597,800 |
| Jul 3, 2024 | 5.9500 | 6.0100 | 5.8900 | 5.9800 | 5.9800 | 247,500 |
| Jul 2, 2024 | 5.8500 | 5.9500 | 5.8000 | 5.8400 | 5.8400 | 680,500 |
| Jul 1, 2024 | 6.1500 | 6.1900 | 5.9450 | 5.9700 | 5.9700 | 599,100 |
| Jun 28, 2024 | 6.2400 | 6.2400 | 6.0500 | 6.1500 | 6.1500 | 637,100 |
| Jun 27, 2024 | 6.1300 | 6.2800 | 6.0800 | 6.2400 | 6.2400 | 702,100 |
| Jun 26, 2024 | 6.0500 | 6.1700 | 5.9600 | 6.1500 | 6.1500 | 801,300 |
| Jun 25, 2024 | 6.0700 | 6.1500 | 6.0000 | 6.0700 | 6.0700 | 1,090,200 |
| Jun 24, 2024 | 5.9000 | 6.0250 | 5.8700 | 5.9000 | 5.9000 | 540,800 |
| Jun 21, 2024 | 5.7600 | 5.8300 | 5.6700 | 5.7800 | 5.7800 | 2,558,300 |
| Jun 20, 2024 | 5.8000 | 5.9000 | 5.7000 | 5.7600 | 5.7600 | 1,801,600 |
| Jun 18, 2024 | 5.7900 | 5.8600 | 5.6900 | 5.7000 | 5.7000 | 602,800 |
| Jun 17, 2024 | 5.7400 | 5.8700 | 5.7150 | 5.8100 | 5.8100 | 937,800 |
| Jun 14, 2024 | 5.5800 | 5.8000 | 5.5750 | 5.7900 | 5.7900 | 564,400 |
| Jun 13, 2024 | 5.6800 | 5.7000 | 5.5200 | 5.6300 | 5.6300 | 425,400 |
| Jun 12, 2024 | 5.9300 | 5.9400 | 5.6410 | 5.6700 | 5.6700 | 441,200 |
| Jun 11, 2024 | 5.8300 | 5.8800 | 5.7500 | 5.8600 | 5.8600 | 578,700 |
| Jun 10, 2024 | 5.8700 | 5.9100 | 5.7200 | 5.7600 | 5.7600 | 567,400 |
| Jun 7, 2024 | 6.0900 | 6.1600 | 5.9100 | 5.9400 | 5.9400 | 674,500 |
| Jun 6, 2024 | 6.3000 | 6.4000 | 6.1900 | 6.2100 | 6.2100 | 722,000 |
| Jun 5, 2024 | 5.6900 | 5.9300 | 5.6300 | 5.9300 | 5.9300 | 1,221,000 |
| Jun 4, 2024 | 5.7600 | 5.7600 | 5.5750 | 5.6400 | 5.6400 | 546,900 |
| Jun 3, 2024 | 5.9500 | 5.9850 | 5.8100 | 5.8800 | 5.8800 | 1,283,900 |
| May 31, 2024 | 6.2500 | 6.2500 | 5.9100 | 6.0800 | 6.0800 | 1,700,600 |
| May 30, 2024 | 6.3200 | 6.4600 | 6.2900 | 6.3400 | 6.3400 | 576,800 |
| May 29, 2024 | 6.3600 | 6.3900 | 6.0000 | 6.2500 | 6.2500 | 2,185,700 |
| May 28, 2024 | 6.6000 | 6.6100 | 6.4600 | 6.5100 | 6.5100 | 825,700 |
| May 24, 2024 | 6.4900 | 6.6600 | 6.4900 | 6.5300 | 6.5300 | 2,693,100 |
| May 23, 2024 | 6.5600 | 6.6200 | 6.4250 | 6.4800 | 6.4800 | 444,000 |
| May 22, 2024 | 6.6200 | 6.6800 | 6.4500 | 6.5300 | 6.5300 | 1,317,800 |
| May 21, 2024 | 6.7400 | 6.7800 | 6.6500 | 6.7500 | 6.7500 | 1,017,600 |
| May 20, 2024 | 6.4400 | 6.5900 | 6.3700 | 6.5200 | 6.5200 | 474,500 |
| May 17, 2024 | 6.3200 | 6.4800 | 6.3000 | 6.4200 | 6.4200 | 717,700 |
| May 16, 2024 | 6.1100 | 6.3100 | 6.0200 | 6.3000 | 6.3000 | 1,379,100 |
| May 15, 2024 | 6.0500 | 6.2100 | 5.9980 | 6.1200 | 6.1200 | 1,507,400 |
| May 14, 2024 | 5.6500 | 6.0000 | 5.6500 | 6.0000 | 6.0000 | 914,400 |
| May 13, 2024 | 5.7600 | 5.8100 | 5.6200 | 5.6500 | 5.6500 | 568,100 |
| May 10, 2024 | 5.7900 | 5.8200 | 5.7050 | 5.7500 | 5.7500 | 801,800 |
| May 9, 2024 | 5.5200 | 5.8700 | 5.4200 | 5.7300 | 5.7300 | 1,451,500 |
| May 8, 2024 | 5.3300 | 5.5100 | 5.3300 | 5.4600 | 5.4600 | 464,800 |
| May 7, 2024 | 5.4400 | 5.5300 | 5.3400 | 5.4000 | 5.4000 | 756,500 |
| May 6, 2024 | 5.4500 | 5.6200 | 5.4250 | 5.4500 | 5.4500 | 438,700 |
| May 3, 2024 | 5.2100 | 5.4700 | 5.2100 | 5.4700 | 5.4700 | 710,700 |
| May 2, 2024 | 5.1400 | 5.1800 | 5.0700 | 5.1400 | 5.1400 | 436,900 |
| May 1, 2024 | 5.0200 | 5.2200 | 5.0000 | 5.0500 | 5.0500 | 202,000 |
| Apr 30, 2024 | 5.0700 | 5.1700 | 5.0100 | 5.0300 | 5.0300 | 310,900 |
| Apr 29, 2024 | 5.2100 | 5.2200 | 5.1000 | 5.1600 | 5.1600 | 502,200 |
| Apr 26, 2024 | 5.1500 | 5.2750 | 5.1500 | 5.2100 | 5.2100 | 421,000 |
| Apr 25, 2024 | 5.0000 | 5.1000 | 4.9600 | 5.0600 | 5.0600 | 317,600 |
| Apr 24, 2024 | 5.2100 | 5.2100 | 5.0000 | 5.0700 | 5.0700 | 667,200 |
| Apr 23, 2024 | 5.1600 | 5.3050 | 5.1500 | 5.2300 | 5.2300 | 440,100 |
| Apr 22, 2024 | 5.1500 | 5.2350 | 5.1100 | 5.2100 | 5.2100 | 394,500 |
| Apr 19, 2024 | 5.1400 | 5.3100 | 5.1300 | 5.2100 | 5.2100 | 542,800 |
| Apr 18, 2024 | 5.1400 | 5.1750 | 5.0100 | 5.1000 | 5.1000 | 642,100 |
| Apr 17, 2024 | 4.9860 | 5.1200 | 4.9300 | 5.0600 | 5.0600 | 678,700 |
| Apr 16, 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9700 | 4.9700 | 1,644,600 |
| Apr 15, 2024 | 0.0300 Dividend | |||||
| Apr 15, 2024 | 5.3500 | 5.4200 | 5.0400 | 5.1000 | 5.1000 | 1,587,500 |
| Apr 12, 2024 | 5.5300 | 5.5900 | 5.3650 | 5.3800 | 5.3500 | 723,300 |
| Apr 11, 2024 | 5.7800 | 5.7800 | 5.5750 | 5.5900 | 5.5588 | 761,400 |
| Apr 10, 2024 | 5.8300 | 5.8800 | 5.7300 | 5.7700 | 5.7378 | 1,251,800 |
| Apr 9, 2024 | 6.0900 | 6.1000 | 5.9450 | 6.0200 | 5.9864 | 571,400 |
| Apr 8, 2024 | 5.8300 | 6.0750 | 5.8300 | 6.0500 | 6.0163 | 520,700 |
| Apr 5, 2024 | 5.7600 | 5.8700 | 5.7350 | 5.8300 | 5.7975 | 886,400 |
| Apr 4, 2024 | 5.6800 | 6.0300 | 5.6800 | 5.8000 | 5.7677 | 1,327,500 |
| Apr 3, 2024 | 5.6000 | 5.7100 | 5.5500 | 5.6500 | 5.6185 | 772,500 |
| Apr 2, 2024 | 5.7200 | 5.7200 | 5.5900 | 5.7100 | 5.6782 | 1,266,300 |
| Apr 1, 2024 | 5.7800 | 5.8400 | 5.6800 | 5.7600 | 5.7279 | 2,194,000 |
| Mar 28, 2024 | 5.8400 | 5.8900 | 5.6600 | 5.7100 | 5.6782 | 1,212,200 |
| Mar 27, 2024 | 5.9400 | 5.9500 | 5.6700 | 5.8500 | 5.8174 | 1,288,200 |
| Mar 26, 2024 | 5.9500 | 6.0800 | 5.8950 | 5.9300 | 5.8969 | 595,500 |
| Mar 25, 2024 | 6.0000 | 6.0750 | 5.8900 | 5.9200 | 5.8870 | 577,000 |
| Mar 22, 2024 | 6.0700 | 6.2000 | 5.9200 | 6.0100 | 5.9765 | 654,300 |
| Mar 21, 2024 | 6.1600 | 6.1600 | 6.0000 | 6.0200 | 5.9864 | 609,100 |
| Mar 20, 2024 | 5.9700 | 6.2000 | 5.9500 | 6.1500 | 6.1157 | 995,500 |
| Mar 19, 2024 | 5.8300 | 5.9800 | 5.7020 | 5.9200 | 5.8870 | 1,033,100 |
| Mar 18, 2024 | 5.9700 | 6.0300 | 5.7800 | 5.8000 | 5.7677 | 728,600 |
| Mar 15, 2024 | 6.0600 | 6.1300 | 5.9150 | 5.9200 | 5.8870 | 806,000 |
| Mar 14, 2024 | 6.3900 | 6.4400 | 6.1000 | 6.1300 | 6.0958 | 1,090,100 |
| Mar 13, 2024 | 6.1900 | 6.3900 | 6.1300 | 6.3300 | 6.2947 | 812,700 |
| Mar 12, 2024 | 6.1200 | 6.1850 | 6.0300 | 6.1600 | 6.1257 | 677,400 |
| Mar 11, 2024 | 6.0100 | 6.1600 | 6.0100 | 6.0700 | 6.0362 | 902,700 |
| Mar 8, 2024 | 6.0700 | 6.1300 | 6.0100 | 6.0400 | 6.0063 | 644,600 |
| Mar 7, 2024 | 6.1100 | 6.1300 | 5.9400 | 6.0100 | 5.9765 | 1,251,100 |
| Mar 6, 2024 | 6.1800 | 6.2400 | 6.0800 | 6.1300 | 6.0958 | 753,500 |
| Mar 5, 2024 | 5.9800 | 6.2600 | 5.9800 | 6.0800 | 6.0461 | 3,502,500 |
| Mar 4, 2024 | 5.9100 | 6.0300 | 5.8700 | 5.9700 | 5.9367 | 1,138,000 |
| Mar 1, 2024 | 5.6600 | 5.9800 | 5.6600 | 5.9200 | 5.8870 | 623,600 |
| Feb 29, 2024 | 5.7100 | 5.7300 | 5.6400 | 5.6500 | 5.6185 | 398,400 |
| Feb 28, 2024 | 5.5000 | 5.8400 | 5.4350 | 5.7000 | 5.6682 | 1,254,000 |
| Feb 27, 2024 | 5.3700 | 5.6350 | 5.3700 | 5.6200 | 5.5887 | 885,800 |
| Feb 26, 2024 | 5.4000 | 5.4100 | 5.2400 | 5.2400 | 5.2108 | 773,300 |
| Feb 23, 2024 | 5.4200 | 5.4400 | 5.2250 | 5.2500 | 5.2207 | 2,154,400 |
| Feb 22, 2024 | 5.3500 | 5.4950 | 5.2700 | 5.4100 | 5.3798 | 1,900,200 |
| Feb 21, 2024 | 5.4000 | 5.4500 | 5.1700 | 5.3000 | 5.2704 | 717,600 |
| Feb 20, 2024 | 5.3000 | 5.4400 | 5.2800 | 5.3300 | 5.3003 | 1,108,000 |
| Feb 16, 2024 | 5.3700 | 5.4800 | 5.2900 | 5.4000 | 5.3699 | 1,875,900 |
| Feb 15, 2024 | 5.5100 | 5.5350 | 5.4300 | 5.4300 | 5.3997 | 778,400 |
| Feb 14, 2024 | 5.3500 | 5.5250 | 5.2700 | 5.4700 | 5.4395 | 803,500 |
| Feb 13, 2024 | 5.1100 | 5.6100 | 5.1000 | 5.3800 | 5.3500 | 1,117,700 |
| Feb 12, 2024 | 5.6100 | 5.6500 | 5.4200 | 5.5400 | 5.5091 | 788,800 |
| Feb 9, 2024 | 5.5100 | 5.6100 | 5.4000 | 5.5600 | 5.5290 | 1,908,000 |
| Feb 8, 2024 | 5.3500 | 5.5100 | 5.2300 | 5.4900 | 5.4594 | 2,068,500 |
| Feb 7, 2024 | 5.2600 | 5.3200 | 5.1750 | 5.2900 | 5.2605 | 1,751,200 |
| Feb 6, 2024 | 5.2500 | 5.3100 | 5.1450 | 5.3000 | 5.2704 | 683,300 |
| Feb 5, 2024 | 5.1700 | 5.2400 | 5.0300 | 5.1600 | 5.1312 | 361,500 |
| Feb 2, 2024 | 5.1100 | 5.2000 | 5.0200 | 5.1800 | 5.1511 | 510,600 |
| Feb 1, 2024 | 5.0300 | 5.1150 | 5.0100 | 5.1100 | 5.0815 | 938,000 |
| Jan 31, 2024 | 5.1500 | 5.2250 | 4.9500 | 5.0300 | 5.0020 | 2,706,100 |
| Jan 30, 2024 | 5.1000 | 5.1500 | 4.9100 | 4.9800 | 4.9522 | 1,890,400 |
| Jan 29, 2024 | 5.1300 | 5.1300 | 5.0000 | 5.0900 | 5.0616 | 2,388,500 |
| Jan 26, 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0600 | 5.0318 | 2,246,200 |
| Jan 25, 2024 | 4.7500 | 4.9050 | 4.7200 | 4.8700 | 4.8428 | 1,715,600 |
| Jan 24, 2024 | 4.7300 | 4.8250 | 4.7300 | 4.7600 | 4.7335 | 1,059,300 |
| Jan 23, 2024 | 4.7800 | 4.7900 | 4.6300 | 4.7400 | 4.7136 | 2,626,700 |
| Jan 22, 2024 | 4.7100 | 4.7500 | 4.6200 | 4.6700 | 4.6440 | 3,741,100 |
| Jan 19, 2024 | 4.5300 | 4.7700 | 4.4540 | 4.6300 | 4.6042 | 5,690,600 |
| Jan 18, 2024 | 4.4400 | 4.4900 | 4.3200 | 4.4600 | 4.4351 | 13,650,300 |
| Jan 17, 2024 | 4.8000 | 4.8800 | 4.5100 | 4.5400 | 4.5147 | 3,307,400 |
| Jan 16, 2024 | 5.2300 | 5.2600 | 5.0000 | 5.0000 | 4.9721 | 369,900 |
| Jan 12, 2024 | 5.4800 | 5.4900 | 5.2400 | 5.2500 | 5.2207 | 284,600 |
| Jan 11, 2024 | 5.2900 | 5.3900 | 5.2100 | 5.3800 | 5.3500 | 420,100 |
Related Tickers
NBTB NBT Bancorp Inc.
45.20
-2.54%
BBD Banco Bradesco S.A.
1.8800
-1.57%
ITUB Itaú Unibanco Holding S.A.
5.04
-1.18%
VBNK VersaBank
13.43
-0.90%
BSBR Banco Santander (Brasil) S.A.
3.9500
-1.99%
BBAR Banco BBVA Argentina S.A.
23.42
+4.32%
NU Nu Holdings Ltd.
10.95
-1.71%
LYG Lloyds Banking Group plc
2.5800
-2.64%
CZBS Citizens Bancshares Corporation
51.85
+0.66%
ITUB4.SA Itaú Unibanco Holding S.A.
30.64
-1.38%