8.19
+0.09
+(1.11%)
At close: January 9 at 7:00:00 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 | 8.13 | 8.19 | 8.13 | 8.19 | 8.19 | 2,800 |
| Jan 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3,300 |
| Jan 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jan 6, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1,600 |
| Jan 3, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 1,000 |
| Jan 2, 2025 | 7.86 | 7.86 | 7.50 | 7.50 | 7.50 | 13,400 |
| Dec 31, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 500 |
| Dec 30, 2024 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 600 |
| Dec 27, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Dec 26, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 100 |
| Dec 24, 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 1,600 |
| Dec 23, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Dec 20, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1,300 |
| Dec 19, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 400 |
| Dec 18, 2024 | 8.06 | 8.50 | 7.80 | 8.02 | 8.02 | 2,000 |
| Dec 17, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Dec 16, 2024 | 7.95 | 8.18 | 7.95 | 8.02 | 8.02 | 4,500 |
| Dec 13, 2024 | 8.20 | 8.20 | 8.00 | 8.08 | 8.08 | 7,500 |
| Dec 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
| Dec 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Dec 10, 2024 | 7.85 | 8.16 | 7.65 | 7.65 | 7.65 | 700 |
| Dec 9, 2024 | 8.00 | 8.14 | 7.90 | 8.14 | 8.14 | 8,400 |
| Dec 6, 2024 | 7.75 | 7.86 | 7.72 | 7.86 | 7.86 | 5,200 |
| Dec 5, 2024 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | 600 |
| Dec 4, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 300 |
| Dec 3, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 600 |
| Dec 2, 2024 | 7.50 | 7.50 | 7.28 | 7.40 | 7.40 | 6,400 |
| Nov 29, 2024 | 7.04 | 7.27 | 7.04 | 7.05 | 7.05 | 1,000 |
| Nov 27, 2024 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 8,200 |
| Nov 26, 2024 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | 2,100 |
| Nov 25, 2024 | 7.16 | 7.36 | 7.07 | 7.36 | 7.36 | 900 |
| Nov 22, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 300 |
| Nov 21, 2024 | 7.36 | 7.51 | 7.15 | 7.51 | 7.51 | 1,500 |
| Nov 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Nov 19, 2024 | 6.94 | 7.70 | 6.94 | 7.60 | 7.60 | 13,200 |
| Nov 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4,500 |
| Nov 15, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 1,700 |
| Nov 14, 2024 | 7.70 | 7.70 | 7.52 | 7.60 | 7.60 | 4,100 |
| Nov 13, 2024 | 7.79 | 7.91 | 7.31 | 7.78 | 7.78 | 28,400 |
| Nov 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| Nov 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| Nov 8, 2024 | 8.04 | 8.28 | 8.04 | 8.05 | 8.05 | 500 |
| Nov 7, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 300 |
| Nov 6, 2024 | 8.60 | 8.60 | 8.11 | 8.60 | 8.60 | 1,900 |
| Nov 5, 2024 | 8.06 | 8.62 | 8.06 | 8.26 | 8.26 | 400 |
| Nov 4, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 200 |
| Nov 1, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 31, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 30, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 29, 2024 | 7.93 | 8.01 | 7.93 | 8.01 | 8.01 | 500 |
| Oct 28, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Oct 25, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
| Oct 24, 2024 | 7.80 | 7.98 | 7.74 | 7.74 | 7.74 | 1,100 |
| Oct 23, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| Oct 22, 2024 | 7.95 | 7.95 | 7.45 | 7.48 | 7.48 | 900 |
| Oct 21, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 18, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 17, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 16, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 15, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 14, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 11, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 10, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 9, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 8, 2024 | 8.65 | 8.65 | 8.31 | 8.33 | 8.33 | 3,400 |
| Oct 7, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Oct 4, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Oct 3, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,100 |
| Oct 2, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
| Oct 1, 2024 | 8.78 | 8.78 | 8.48 | 8.48 | 8.48 | 1,800 |
| Sep 30, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Sep 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 800 |
| Sep 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 600 |
| Sep 25, 2024 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | 2,200 |
| Sep 24, 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | 4,200 |
| Sep 23, 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 12,100 |
| Sep 20, 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 900 |
| Sep 19, 2024 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | 600 |
| Sep 18, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 500 |
| Sep 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 16, 2024 | 8.18 | 8.32 | 8.10 | 8.10 | 8.10 | 4,700 |
| Sep 13, 2024 | 8.08 | 8.18 | 8.06 | 8.18 | 8.18 | 1,900 |
| Sep 12, 2024 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | 2,000 |
| Sep 11, 2024 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | 1,500 |
| Sep 10, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Sep 9, 2024 | 8.36 | 8.38 | 8.22 | 8.24 | 8.24 | 6,100 |
| Sep 6, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Sep 5, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
| Sep 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| Sep 3, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Aug 30, 2024 | 8.65 | 8.69 | 8.65 | 8.69 | 8.69 | 1,800 |
| Aug 29, 2024 | 8.74 | 8.75 | 8.45 | 8.75 | 8.75 | 1,400 |
| Aug 28, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Aug 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Aug 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Aug 23, 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 6,000 |
| Aug 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Aug 21, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Aug 20, 2024 | 8.70 | 8.80 | 8.68 | 8.68 | 8.68 | 2,500 |
| Aug 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
| Aug 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Aug 15, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 900 |
| Aug 14, 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 200 |
| Aug 13, 2024 | 8.45 | 8.53 | 8.36 | 8.36 | 8.36 | 4,300 |
| Aug 12, 2024 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 6,200 |
| Aug 9, 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 1,300 |
| Aug 8, 2024 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 1,700 |
| Aug 7, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 300 |
| Aug 6, 2024 | 8.32 | 8.32 | 7.82 | 7.82 | 7.82 | 18,500 |
| Aug 5, 2024 | 7.84 | 8.00 | 7.51 | 8.00 | 8.00 | 1,700 |
| Aug 2, 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 1,300 |
| Aug 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 31, 2024 | 9.02 | 9.02 | 8.50 | 8.50 | 8.50 | 11,100 |
| Jul 30, 2024 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | 600 |
| Jul 29, 2024 | 0.40 Dividend | |||||
| Jul 29, 2024 | 9.15 | 9.15 | 8.61 | 8.61 | 8.61 | 15,400 |
| Jul 26, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 8.78 | 1,900 |
| Jul 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.61 | 2,200 |
| Jul 24, 2024 | 8.81 | 8.81 | 8.75 | 8.75 | 8.37 | 8,000 |
| Jul 23, 2024 | 9.18 | 9.18 | 9.15 | 9.18 | 8.78 | 4,500 |
| Jul 22, 2024 | 9.00 | 9.20 | 9.00 | 9.15 | 8.76 | 11,000 |
| Jul 19, 2024 | 8.90 | 8.95 | 8.90 | 8.92 | 8.54 | 1,500 |
| Jul 18, 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.52 | 3,000 |
| Jul 17, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.35 | 600 |
| Jul 16, 2024 | 8.46 | 8.73 | 8.46 | 8.73 | 8.35 | 800 |
| Jul 15, 2024 | 8.35 | 8.75 | 8.35 | 8.70 | 8.32 | 8,800 |
| Jul 12, 2024 | 8.64 | 8.64 | 8.48 | 8.60 | 8.23 | 4,700 |
| Jul 11, 2024 | 8.35 | 8.75 | 8.35 | 8.75 | 8.37 | 7,400 |
| Jul 10, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.37 | - |
| Jul 9, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.37 | - |
| Jul 8, 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.37 | 15,500 |
| Jul 5, 2024 | 8.78 | 8.80 | 8.59 | 8.68 | 8.31 | 7,100 |
| Jul 3, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.91 | 500 |
| Jul 2, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 7.93 | 5,000 |
| Jul 1, 2024 | 8.43 | 8.43 | 8.40 | 8.40 | 8.04 | 10,000 |
| Jun 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.75 | 4,800 |
| Jun 27, 2024 | 8.50 | 8.50 | 8.48 | 8.48 | 8.11 | 5,400 |
| Jun 26, 2024 | 8.35 | 8.38 | 8.30 | 8.30 | 7.94 | 500 |
| Jun 25, 2024 | 8.34 | 8.39 | 8.30 | 8.30 | 7.94 | 1,100 |
| Jun 24, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.31 | 900 |
| Jun 21, 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.30 | 700 |
| Jun 20, 2024 | 8.68 | 8.68 | 8.42 | 8.43 | 8.07 | 1,900 |
| Jun 18, 2024 | 8.67 | 8.86 | 8.67 | 8.86 | 8.48 | 16,900 |
| Jun 17, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.30 | 200 |
| Jun 14, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.32 | 11,000 |
| Jun 13, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.32 | 300 |
| Jun 12, 2024 | 8.89 | 8.89 | 8.80 | 8.80 | 8.42 | 300 |
| Jun 11, 2024 | 8.88 | 8.91 | 8.88 | 8.91 | 8.53 | 2,700 |
| Jun 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.23 | 100 |
| Jun 7, 2024 | 8.65 | 8.65 | 8.62 | 8.62 | 8.25 | 400 |
| Jun 6, 2024 | 8.80 | 8.80 | 8.66 | 8.66 | 8.29 | 1,500 |
| Jun 5, 2024 | 8.61 | 8.88 | 8.61 | 8.80 | 8.42 | 3,200 |
| Jun 4, 2024 | 8.60 | 8.60 | 8.35 | 8.45 | 8.09 | 10,200 |
| Jun 3, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.23 | 300 |
| May 31, 2024 | 8.77 | 8.77 | 8.60 | 8.60 | 8.23 | 500 |
| May 30, 2024 | 8.55 | 9.20 | 8.51 | 9.20 | 8.80 | 2,000 |
| May 29, 2024 | 8.93 | 8.93 | 8.51 | 8.51 | 8.14 | 4,200 |
| May 28, 2024 | 9.30 | 9.30 | 9.21 | 9.25 | 8.85 | 700 |
| May 24, 2024 | 8.93 | 9.21 | 8.93 | 9.21 | 8.81 | 11,600 |
| May 23, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.65 | - |
| May 22, 2024 | 9.14 | 9.14 | 9.05 | 9.05 | 8.65 | 400 |
| May 21, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.82 | - |
| May 20, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.82 | - |
| May 17, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.82 | - |
| May 16, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 8.82 | 1,200 |
| May 15, 2024 | 8.90 | 9.15 | 8.90 | 9.02 | 8.63 | 21,400 |
| May 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.13 | - |
| May 13, 2024 | 8.75 | 8.90 | 8.50 | 8.50 | 8.13 | 16,200 |
| May 10, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.42 | 9,600 |
| May 9, 2024 | 8.80 | 8.80 | 8.65 | 8.65 | 8.28 | 2,700 |
| May 8, 2024 | 8.70 | 8.79 | 8.64 | 8.64 | 8.27 | 13,200 |
| May 7, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.94 | - |
| May 6, 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 7.94 | 3,000 |
| May 3, 2024 | 8.35 | 8.50 | 8.30 | 8.35 | 7.99 | 1,000 |
| May 2, 2024 | 8.19 | 8.30 | 8.19 | 8.30 | 7.94 | 3,400 |
| May 1, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.63 | 400 |
| Apr 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.56 | 1,500 |
| Apr 29, 2024 | 8.24 | 8.25 | 8.07 | 8.07 | 7.72 | 6,000 |
| Apr 26, 2024 | 8.23 | 8.23 | 8.04 | 8.04 | 7.69 | 3,500 |
| Apr 25, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.51 | 400 |
| Apr 24, 2024 | 8.00 | 8.09 | 8.00 | 8.03 | 7.69 | 4,800 |
| Apr 23, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.48 | 1,400 |
| Apr 22, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.40 | - |
| Apr 19, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.40 | 3,900 |
| Apr 18, 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.27 | 1,400 |
| Apr 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.42 | - |
| Apr 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.42 | - |
| Apr 15, 2024 | 7.65 | 7.75 | 7.05 | 7.75 | 7.42 | 1,900 |
| Apr 12, 2024 | 7.60 | 7.78 | 7.60 | 7.78 | 7.44 | 2,200 |
| Apr 11, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 7.75 | 1,700 |
| Apr 10, 2024 | 8.24 | 8.24 | 7.99 | 7.99 | 7.65 | 600 |
| Apr 9, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.22 | - |
| Apr 8, 2024 | 7.82 | 7.82 | 7.55 | 7.55 | 7.22 | 5,300 |
| Apr 5, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.36 | - |
| Apr 4, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.36 | 100 |
| Apr 3, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.34 | 500 |
| Apr 2, 2024 | 7.84 | 7.84 | 7.71 | 7.71 | 7.38 | 1,400 |
| Apr 1, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.70 | 2,000 |
| Mar 28, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.70 | - |
| Mar 27, 2024 | 7.99 | 8.05 | 7.75 | 8.05 | 7.70 | 3,800 |
| Mar 26, 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 7.79 | 6,800 |
| Mar 25, 2024 | 7.97 | 8.10 | 7.97 | 8.10 | 7.75 | 800 |
| Mar 22, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.51 | 500 |
| Mar 21, 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 7.70 | 600 |
| Mar 20, 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 7.75 | 7,000 |
| Mar 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.32 | 1,500 |
| Mar 18, 2024 | 7.71 | 7.80 | 7.65 | 7.65 | 7.32 | 2,400 |
| Mar 15, 2024 | 7.75 | 7.86 | 7.70 | 7.70 | 7.37 | 13,700 |
| Mar 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.17 | 300 |
| Mar 13, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.43 | 8,000 |
| Mar 12, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.43 | - |
| Mar 11, 2024 | 7.71 | 7.77 | 7.58 | 7.76 | 7.43 | 2,500 |
| Mar 8, 2024 | 7.78 | 7.81 | 7.74 | 7.81 | 7.47 | 3,200 |
| Mar 7, 2024 | 7.94 | 7.94 | 7.48 | 7.66 | 7.32 | 38,200 |
| Mar 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.56 | 12,400 |
| Mar 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.56 | - |
| Mar 4, 2024 | 7.85 | 7.90 | 7.80 | 7.90 | 7.56 | 15,200 |
| Mar 1, 2024 | 7.80 | 7.83 | 7.80 | 7.82 | 7.48 | 3,200 |
| Feb 29, 2024 | 7.69 | 7.83 | 7.69 | 7.80 | 7.46 | 1,800 |
| Feb 28, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.39 | - |
| Feb 27, 2024 | 7.64 | 7.72 | 7.64 | 7.72 | 7.39 | 700 |
| Feb 26, 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.51 | 19,300 |
| Feb 23, 2024 | 7.69 | 7.91 | 7.69 | 7.85 | 7.51 | 5,200 |
| Feb 22, 2024 | 7.70 | 7.72 | 7.60 | 7.60 | 7.27 | 11,200 |
| Feb 21, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.18 | 3,600 |
| Feb 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.37 | 1,500 |
| Feb 16, 2024 | 7.69 | 7.70 | 7.65 | 7.70 | 7.37 | 10,400 |
| Feb 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.51 | - |
| Feb 14, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.51 | 400 |
| Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.27 | - |
| Feb 12, 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.27 | 1,200 |
| Feb 9, 2024 | 7.75 | 7.80 | 7.68 | 7.68 | 7.35 | 27,400 |
| Feb 8, 2024 | 7.65 | 7.66 | 7.58 | 7.58 | 7.25 | 700 |
| Feb 7, 2024 | 7.75 | 7.75 | 7.57 | 7.57 | 7.24 | 5,900 |
| Feb 6, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.30 | 300 |
| Feb 5, 2024 | 7.62 | 7.65 | 7.56 | 7.56 | 7.24 | 32,200 |
| Feb 2, 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.27 | 11,000 |
| Feb 1, 2024 | 7.60 | 7.63 | 7.57 | 7.60 | 7.27 | 12,900 |
| Jan 31, 2024 | 7.60 | 7.66 | 7.39 | 7.39 | 7.07 | 4,400 |
| Jan 30, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | 9,000 |
| Jan 29, 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.03 | 10,500 |
| Jan 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | 100 |
| Jan 25, 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.03 | 27,800 |
| Jan 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.13 | - |
| Jan 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.13 | 200 |
| Jan 22, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.03 | 1,800 |
| Jan 19, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.03 | 1,700 |
| Jan 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.13 | 3,000 |
| Jan 17, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | 100 |
| Jan 16, 2024 | 7.55 | 7.67 | 7.30 | 7.49 | 7.16 | 9,900 |
| Jan 12, 2024 | 7.59 | 7.73 | 7.55 | 7.72 | 7.39 | 15,500 |
| Jan 11, 2024 | 7.50 | 7.55 | 7.40 | 7.55 | 7.22 | 5,900 |
Related Tickers
ALBKY Alpha Services and Holdings S.A.
0.4000
-1.09%
EGFEY Eurobank Ergasias Services and Holdings S.A.
1.1220
-2.43%
SNBN.SW Schweizerische Nationalbank
3,650.00
+2.82%
RPFG Rainier Pacific Financial Group Inc.
0.0016
0.00%
TPEIR.AT Piraeus Financial Holdings S.A.
4.1900
-0.12%
RVRF River Financial Corporation
31.06
0.00%
CKHGF Capitec Bank Holdings Limited
166.77
0.00%
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
95.10
+1.06%
ALBKF Alpha Services and Holdings S.A.
1.6850
0.00%
CPIP.JO Capitec Bank Holdings Limited
10,230.00
0.00%