Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
6.00
-0.10
(-1.64%)
At close: February 24 at 3:57:15 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1,100 |
| Feb 21, 2025 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | 9,800 |
| Feb 20, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4,000 |
| Feb 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 18, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 1,600 |
| Feb 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 13, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 12, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 6, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 3, 2025 | 6.10 | 6.10 | 6.01 | 6.01 | 6.01 | 200 |
| Jan 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 700 |
| Jan 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 15, 2025 | 5.95 | 6.00 | 5.93 | 6.00 | 6.00 | 3,000 |
| Jan 14, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | 2,000 |
| Jan 13, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 4,300 |
| Jan 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Jan 8, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 3,300 |
| Jan 7, 2025 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | 1,700 |
| Jan 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 31, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 27, 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 2,800 |
| Dec 26, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 24, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 20, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 18, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 17, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 16, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 13, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 12, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 11, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 10, 2024 | 5.98 | 6.01 | 5.96 | 5.96 | 5.96 | 2,600 |
| Dec 9, 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 4,700 |
| Dec 6, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 5, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 4, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 3, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
| Dec 2, 2024 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 500 |
| Nov 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 27, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 22, 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 600 |
| Nov 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| Nov 20, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 18, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 15, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 14, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 13, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 12, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 11, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 8, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 7, 2024 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 8,200 |
| Nov 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 600 |
| Nov 5, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Nov 4, 2024 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 2,800 |
| Nov 1, 2024 | 5.95 | 5.99 | 5.88 | 5.90 | 5.90 | 15,300 |
| Oct 31, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 28, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 25, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 24, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 23, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 22, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 21, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 18, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 17, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 16, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 14, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 11, 2024 | 5.89 | 6.24 | 5.88 | 5.88 | 5.88 | 1,400 |
| Oct 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 8, 2024 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | 6,800 |
| Oct 7, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Oct 4, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Oct 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Oct 2, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Oct 1, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 200 |
| Sep 30, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 27, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 26, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 25, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 24, 2024 | 5.79 | 5.84 | 5.48 | 5.84 | 5.84 | 18,200 |
| Sep 23, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 20, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 19, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 18, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 17, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 16, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,500 |
| Sep 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 9, 2024 | 5.98 | 6.00 | 5.75 | 6.00 | 6.00 | 6,500 |
| Sep 6, 2024 | 6.24 | 6.24 | 5.75 | 5.75 | 5.75 | 1,100 |
| Sep 5, 2024 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | 1,600 |
| Sep 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,600 |
| Sep 3, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 30, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 29, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 28, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 27, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 26, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 23, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Aug 22, 2024 | 6.00 | 6.00 | 5.77 | 5.77 | 5.77 | 500 |
| Aug 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
| Aug 20, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 700 |
| Aug 19, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 16, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 500 |
| Aug 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 8, 2024 | 5.98 | 5.98 | 5.69 | 5.70 | 5.70 | 2,100 |
| Aug 7, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 6, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 1, 2024 | 5.94 | 5.94 | 5.67 | 5.67 | 5.67 | 200 |
| Jul 31, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 30, 2024 | 5.81 | 5.81 | 5.45 | 5.45 | 5.45 | 21,100 |
| Jul 29, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jul 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jul 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jul 24, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 400 |
| Jul 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 22, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 19, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 18, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 17, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2,000 |
| Jul 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 15, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 12, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 11, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jul 10, 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 5,000 |
| Jul 9, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jul 8, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jul 5, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jul 3, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jul 2, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jul 1, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jun 28, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,900 |
| Jun 27, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jun 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jun 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 300 |
| Jun 24, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jun 21, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jun 20, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jun 18, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jun 17, 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 1,200 |
| Jun 14, 2024 | 5.69 | 5.82 | 5.69 | 5.82 | 5.82 | 24,700 |
| Jun 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| Jun 12, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Jun 11, 2024 | 5.90 | 5.90 | 5.67 | 5.67 | 5.67 | 22,100 |
| Jun 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jun 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Jun 6, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 3,400 |
| Jun 5, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Jun 4, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Jun 3, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 31, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 30, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 29, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 28, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2,500 |
| May 24, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 23, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 22, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 21, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 20, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 17, 2024 | 5.69 | 6.35 | 5.69 | 5.71 | 5.71 | 1,200 |
| May 16, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 15, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 14, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 13, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 10, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 9, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 8, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 7, 2024 | 6.13 | 6.26 | 6.13 | 6.13 | 6.13 | 9,900 |
| May 6, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 100 |
| May 3, 2024 | 5.69 | 5.99 | 5.69 | 5.99 | 5.99 | 1,100 |
| May 2, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 1, 2024 | 6.30 | 6.35 | 6.28 | 6.30 | 6.30 | 15,500 |
| Apr 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Apr 29, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 26, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 25, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 24, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 23, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 22, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 19, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 17, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 16, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 15, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 12, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
| Apr 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Apr 9, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 8, 2024 | 6.25 | 6.32 | 5.95 | 5.95 | 5.95 | 16,400 |
| Apr 5, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 4, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 200 |
| Apr 3, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Apr 2, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Apr 1, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 28, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 27, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 25, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 300 |
| Mar 22, 2024 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 35,600 |
| Mar 21, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 20, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 19, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 18, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
| Mar 15, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Mar 14, 2024 | 5.35 | 5.46 | 5.20 | 5.46 | 5.46 | 34,500 |
| Mar 13, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 300 |
| Mar 12, 2024 | 5.75 | 5.95 | 5.00 | 5.15 | 5.15 | 32,900 |
| Mar 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 8, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| Mar 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5,200 |
| Mar 5, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 4, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 1, 2024 | 5.07 | 5.40 | 5.07 | 5.10 | 5.10 | 5,700 |
| Feb 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 28, 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 28,500 |
| Feb 27, 2024 | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | 3,100 |
| Feb 26, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 100 |
Related Tickers
MBOF Marine Bancorp of Florida, Inc.
39.60
0.00%
BAFN BayFirst Financial Corp.
18.70
-0.11%
BHRB Burke & Herbert Financial Services Corp.
62.09
-0.45%
WTFC Wintrust Financial Corporation
123.71
-0.07%
KB KB Financial Group Inc.
57.03
-0.38%
MFG Mizuho Financial Group, Inc.
5.59
-0.53%
FCNCA First Citizens BancShares, Inc.
2,025.02
-1.18%
FLG Flagstar Financial, Inc.
12.07
-1.07%