Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7.97
-0.08
(-0.97%)
At close: February 27 at 3:00:00 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 |
---|---|---|---|---|---|---|
Feb 27, 2025 | 8.20 | 8.20 | 7.97 | 7.97 | 7.97 | 196,600 |
Feb 26, 2025 | 7.60 | 8.06 | 7.55 | 7.85 | 7.85 | 509,200 |
Feb 25, 2025 | 7.43 | 7.70 | 7.23 | 7.46 | 7.46 | 854,600 |
Feb 24, 2025 | 6.41 | 6.70 | 6.41 | 6.62 | 6.62 | 90,300 |
Feb 21, 2025 | 6.39 | 6.40 | 6.25 | 6.35 | 6.35 | 15,700 |
Feb 20, 2025 | 6.13 | 6.31 | 6.13 | 6.24 | 6.24 | 82,900 |
Feb 19, 2025 | 5.99 | 6.29 | 5.99 | 6.06 | 6.06 | 67,800 |
Feb 18, 2025 | 6.20 | 6.45 | 6.20 | 6.36 | 6.36 | 228,400 |
Feb 14, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | 123,000 |
Feb 13, 2025 | 5.02 | 5.14 | 4.88 | 4.88 | 4.88 | 5,000 |
Feb 12, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 400 |
Feb 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 700 |
Feb 10, 2025 | 4.61 | 4.89 | 4.61 | 4.89 | 4.89 | 29,300 |
Feb 7, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 9,500 |
Feb 6, 2025 | 4.77 | 4.90 | 4.77 | 4.88 | 4.88 | 7,100 |
Feb 5, 2025 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 10,300 |
Feb 4, 2025 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | 25,400 |
Feb 3, 2025 | 4.79 | 4.96 | 4.79 | 4.95 | 4.95 | 19,600 |
Jan 31, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | 3,600 |
Jan 30, 2025 | 5.07 | 5.10 | 5.00 | 5.09 | 5.09 | 27,200 |
Jan 29, 2025 | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | 20,100 |
Jan 28, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | 21,600 |
Jan 27, 2025 | 4.90 | 4.94 | 4.87 | 4.91 | 4.91 | 97,600 |
Jan 24, 2025 | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | 209,100 |
Jan 23, 2025 | 4.50 | 4.55 | 4.45 | 4.47 | 4.47 | 83,400 |
Jan 22, 2025 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | 54,900 |
Jan 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3,300 |
Jan 17, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 3,000 |
Jan 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
Jan 15, 2025 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 900 |
Jan 14, 2025 | 4.07 | 4.09 | 3.99 | 4.05 | 4.05 | 3,700 |
Jan 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 300 |
Jan 10, 2025 | 3.95 | 4.01 | 3.84 | 4.01 | 4.01 | 22,800 |
Jan 8, 2025 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | 18,200 |
Jan 7, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | 7,600 |
Jan 6, 2025 | 4.03 | 4.17 | 4.03 | 4.17 | 4.17 | 1,300 |
Jan 3, 2025 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | 1,900 |
Jan 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 300 |
Dec 31, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2,300 |
Dec 30, 2024 | 4.17 | 4.17 | 4.01 | 4.08 | 4.08 | 3,000 |
Dec 27, 2024 | 4.15 | 4.17 | 4.09 | 4.09 | 4.09 | 50,600 |
Dec 26, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
Dec 24, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 200 |
Dec 23, 2024 | 4.13 | 4.15 | 4.09 | 4.15 | 4.15 | 1,900 |
Dec 20, 2024 | 4.10 | 4.16 | 4.10 | 4.11 | 4.11 | 5,300 |
Dec 19, 2024 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | 1,600 |
Dec 18, 2024 | 4.34 | 4.35 | 4.15 | 4.15 | 4.15 | 18,700 |
Dec 17, 2024 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 9,200 |
Dec 16, 2024 | 4.40 | 4.40 | 4.27 | 4.33 | 4.33 | 12,300 |
Dec 13, 2024 | 4.49 | 4.49 | 4.26 | 4.35 | 4.35 | 23,700 |
Dec 12, 2024 | 4.64 | 4.64 | 4.42 | 4.46 | 4.46 | 7,700 |
Dec 11, 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 2,100 |
Dec 10, 2024 | 4.35 | 4.46 | 4.35 | 4.35 | 4.35 | 13,700 |
Dec 9, 2024 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | 5,300 |
Dec 6, 2024 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 1,400 |
Dec 5, 2024 | 4.40 | 4.40 | 4.23 | 4.25 | 4.25 | 2,800 |
Dec 4, 2024 | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | 6,500 |
Dec 3, 2024 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 4,700 |
Dec 2, 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 5,900 |
Nov 29, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 800 |
Nov 27, 2024 | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | 45,000 |
Nov 26, 2024 | 4.07 | 4.07 | 3.93 | 3.93 | 3.93 | 15,900 |
Nov 25, 2024 | 4.05 | 4.14 | 4.03 | 4.07 | 4.07 | 38,400 |
Nov 22, 2024 | 4.00 | 4.04 | 3.89 | 3.92 | 3.92 | 34,700 |
Nov 21, 2024 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | 13,200 |
Nov 20, 2024 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | 115,500 |
Nov 19, 2024 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 5,700 |
Nov 18, 2024 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 21,600 |
Nov 15, 2024 | 3.53 | 3.62 | 3.49 | 3.51 | 3.51 | 45,100 |
Nov 14, 2024 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | 11,300 |
Nov 13, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1,100 |
Nov 12, 2024 | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | 3,700 |
Nov 11, 2024 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | 7,100 |
Nov 8, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 400 |
Nov 7, 2024 | 3.80 | 3.85 | 3.76 | 3.84 | 3.84 | 20,000 |
Nov 6, 2024 | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | 2,700 |
Nov 5, 2024 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 900 |
Nov 4, 2024 | 3.51 | 3.52 | 3.49 | 3.49 | 3.49 | 3,300 |
Nov 1, 2024 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 500 |
Oct 31, 2024 | 3.50 | 3.56 | 3.44 | 3.44 | 3.44 | 12,400 |
Oct 30, 2024 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | 47,100 |
Oct 29, 2024 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 7,300 |
Oct 28, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 200 |
Oct 25, 2024 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | 800 |
Oct 24, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 200 |
Oct 23, 2024 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | 300 |
Oct 22, 2024 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 700 |
Oct 21, 2024 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 3,600 |
Oct 18, 2024 | 3.60 | 3.80 | 3.60 | 3.74 | 3.74 | 20,800 |
Oct 17, 2024 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | 1,600 |
Oct 16, 2024 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 15,900 |
Oct 15, 2024 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | 20,400 |
Oct 14, 2024 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 2,800 |
Oct 11, 2024 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 4,500 |
Oct 10, 2024 | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | 5,200 |
Oct 9, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 12,100 |
Oct 8, 2024 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | 23,300 |
Oct 7, 2024 | 3.75 | 3.75 | 3.66 | 3.67 | 3.67 | 1,400 |
Oct 4, 2024 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | 12,300 |
Oct 3, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 400 |
Oct 2, 2024 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 11,700 |
Oct 1, 2024 | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | 2,700 |
Sep 30, 2024 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 3,900 |
Sep 27, 2024 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 3,200 |
Sep 26, 2024 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | 2,900 |
Sep 25, 2024 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 11,100 |
Sep 24, 2024 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | 7,300 |
Sep 23, 2024 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | 21,500 |
Sep 20, 2024 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 18,500 |
Sep 19, 2024 | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | 7,300 |
Sep 18, 2024 | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | 15,500 |
Sep 17, 2024 | 3.34 | 3.39 | 3.29 | 3.30 | 3.30 | 11,500 |
Sep 16, 2024 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 3,600 |
Sep 13, 2024 | 3.35 | 3.36 | 3.25 | 3.36 | 3.36 | 3,600 |
Sep 12, 2024 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3,600 |
Sep 11, 2024 | 3.11 | 3.17 | 3.10 | 3.10 | 3.10 | 3,200 |
Sep 10, 2024 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | 27,900 |
Sep 9, 2024 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 21,900 |
Sep 6, 2024 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | 6,100 |
Sep 5, 2024 | 3.44 | 3.44 | 3.39 | 3.43 | 3.43 | 11,100 |
Sep 4, 2024 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | 8,500 |
Sep 3, 2024 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 13,800 |
Aug 30, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
Aug 29, 2024 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 3,000 |
Aug 28, 2024 | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | 3,600 |
Aug 27, 2024 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 3,100 |
Aug 26, 2024 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1,300 |
Aug 23, 2024 | 3.55 | 3.65 | 3.55 | 3.60 | 3.60 | 10,900 |
Aug 22, 2024 | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | 15,300 |
Aug 21, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1,000 |
Aug 20, 2024 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | 23,300 |
Aug 19, 2024 | 3.56 | 3.70 | 3.56 | 3.63 | 3.63 | 15,600 |
Aug 16, 2024 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | 5,800 |
Aug 15, 2024 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | 7,800 |
Aug 14, 2024 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | 16,400 |
Aug 13, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1,600 |
Aug 12, 2024 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | 3,500 |
Aug 9, 2024 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 5,600 |
Aug 8, 2024 | 3.71 | 3.80 | 3.71 | 3.75 | 3.75 | 4,300 |
Aug 7, 2024 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | 2,300 |
Aug 6, 2024 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | 3,400 |
Aug 5, 2024 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 8,000 |
Aug 2, 2024 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 2,700 |
Aug 1, 2024 | 3.80 | 3.88 | 3.71 | 3.74 | 3.74 | 3,400 |
Jul 31, 2024 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 1,000 |
Jul 30, 2024 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 52,500 |
Jul 29, 2024 | 3.85 | 3.87 | 3.75 | 3.76 | 3.76 | 10,700 |
Jul 26, 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 103,100 |
Jul 25, 2024 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | 12,600 |
Jul 24, 2024 | 4.17 | 4.17 | 4.14 | 4.16 | 4.16 | 6,700 |
Jul 23, 2024 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 4,200 |
Jul 22, 2024 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 1,200 |
Jul 19, 2024 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 6,800 |
Jul 18, 2024 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | 4,700 |
Jul 17, 2024 | 4.39 | 4.41 | 4.34 | 4.38 | 4.38 | 2,500 |
Jul 16, 2024 | 4.36 | 4.36 | 4.28 | 4.35 | 4.35 | 4,700 |
Jul 15, 2024 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | 5,900 |
Jul 12, 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 200 |
Jul 11, 2024 | 4.41 | 4.45 | 4.39 | 4.44 | 4.44 | 2,800 |
Jul 10, 2024 | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | 2,500 |
Jul 9, 2024 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | 1,000 |
Jul 8, 2024 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | 2,400 |
Jul 5, 2024 | 4.74 | 4.74 | 4.55 | 4.58 | 4.58 | 5,300 |
Jul 3, 2024 | 4.56 | 4.69 | 4.56 | 4.68 | 4.68 | 900 |
Jul 2, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 400 |
Jul 1, 2024 | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | 12,400 |
Jun 28, 2024 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 5,200 |
Jun 27, 2024 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 55,500 |
Jun 26, 2024 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 10,600 |
Jun 25, 2024 | 4.38 | 4.45 | 4.37 | 4.41 | 4.41 | 48,700 |
Jun 24, 2024 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | 700 |
Jun 21, 2024 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | 13,200 |
Jun 20, 2024 | 4.74 | 4.76 | 4.73 | 4.75 | 4.75 | 2,600 |
Jun 18, 2024 | 4.64 | 4.66 | 4.64 | 4.65 | 4.65 | 1,300 |
Jun 17, 2024 | 4.51 | 4.54 | 4.47 | 4.54 | 4.54 | 3,400 |
Jun 14, 2024 | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | 26,800 |
Jun 13, 2024 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 37,400 |
Jun 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 500 |
Jun 11, 2024 | 4.53 | 4.53 | 4.47 | 4.51 | 4.51 | 10,100 |
Jun 10, 2024 | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | 5,800 |
Jun 7, 2024 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 2,400 |
Jun 6, 2024 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | 11,400 |
Jun 5, 2024 | 4.90 | 4.96 | 4.90 | 4.91 | 4.91 | 6,800 |
Jun 4, 2024 | 4.94 | 4.95 | 4.87 | 4.88 | 4.88 | 12,400 |
Jun 3, 2024 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 6,700 |
May 31, 2024 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 3,700 |
May 30, 2024 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | 2,000 |
May 29, 2024 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | 5,700 |
May 28, 2024 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | 800 |
May 24, 2024 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | 7,000 |
May 23, 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 4,400 |
May 22, 2024 | 5.05 | 5.13 | 5.05 | 5.08 | 5.08 | 30,000 |
May 21, 2024 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | 10,300 |
May 20, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 8,100 |
May 17, 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 6,000 |
May 16, 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | 1,700 |
May 15, 2024 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 3,600 |
May 14, 2024 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | 2,300 |
May 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
May 10, 2024 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | 6,100 |
May 9, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 1,100 |
May 8, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 300 |
May 7, 2024 | 5.22 | 5.25 | 5.22 | 5.22 | 5.22 | 6,100 |
May 6, 2024 | 5.36 | 5.39 | 5.29 | 5.32 | 5.32 | 4,300 |
May 3, 2024 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | 2,000 |
May 2, 2024 | 5.15 | 5.23 | 5.14 | 5.23 | 5.23 | 6,200 |
May 1, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
Apr 30, 2024 | 5.11 | 5.11 | 5.01 | 5.02 | 5.02 | 28,500 |
Apr 29, 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 1,800 |
Apr 26, 2024 | 5.22 | 5.22 | 5.06 | 5.07 | 5.07 | 14,200 |
Apr 25, 2024 | 4.78 | 4.80 | 4.74 | 4.79 | 4.79 | 10,600 |
Apr 24, 2024 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | 8,800 |
Apr 23, 2024 | 4.86 | 4.86 | 4.78 | 4.83 | 4.83 | 3,500 |
Apr 22, 2024 | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | 10,700 |
Apr 19, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 400 |
Apr 18, 2024 | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | 700 |
Apr 17, 2024 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 3,200 |
Apr 16, 2024 | 5.01 | 5.01 | 4.90 | 4.93 | 4.93 | 10,400 |
Apr 15, 2024 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | 5,600 |
Apr 12, 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 3,600 |
Apr 11, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 6,100 |
Apr 10, 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 1,400 |
Apr 9, 2024 | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | 3,900 |
Apr 8, 2024 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 2,200 |
Apr 5, 2024 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 4,100 |
Apr 4, 2024 | 5.69 | 5.71 | 5.54 | 5.54 | 5.54 | 7,000 |
Apr 3, 2024 | 5.44 | 5.61 | 5.44 | 5.61 | 5.61 | 29,500 |
Apr 2, 2024 | 5.41 | 5.45 | 5.36 | 5.40 | 5.40 | 49,800 |
Apr 1, 2024 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | 14,400 |
Mar 28, 2024 | 5.39 | 5.40 | 5.34 | 5.40 | 5.40 | 17,200 |
Mar 27, 2024 | 5.44 | 5.45 | 5.39 | 5.39 | 5.39 | 7,600 |
Mar 26, 2024 | 5.37 | 5.41 | 5.31 | 5.35 | 5.35 | 4,100 |
Mar 25, 2024 | 5.38 | 5.42 | 5.38 | 5.39 | 5.39 | 4,300 |
Mar 22, 2024 | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | 22,100 |
Mar 21, 2024 | 5.44 | 5.44 | 5.37 | 5.39 | 5.39 | 6,700 |
Mar 20, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 10,100 |
Mar 19, 2024 | 5.21 | 5.30 | 5.17 | 5.30 | 5.30 | 6,900 |
Mar 18, 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 2,700 |
Mar 15, 2024 | 5.12 | 5.16 | 5.08 | 5.09 | 5.09 | 10,600 |
Mar 14, 2024 | 5.14 | 5.14 | 5.03 | 5.03 | 5.03 | 3,300 |
Mar 13, 2024 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 5,800 |
Mar 12, 2024 | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | 5,400 |
Mar 11, 2024 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 10,900 |
Mar 8, 2024 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 9,200 |
Mar 7, 2024 | 4.99 | 5.00 | 4.93 | 5.00 | 5.00 | 2,800 |
Mar 6, 2024 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | 26,000 |
Mar 5, 2024 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 33,200 |
Mar 4, 2024 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 11,600 |
Mar 1, 2024 | 5.15 | 5.18 | 5.09 | 5.18 | 5.18 | 103,000 |
Feb 29, 2024 | 5.19 | 5.21 | 5.13 | 5.15 | 5.15 | 11,600 |
Feb 28, 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | 14,700 |
Related Tickers
MTSUY Mitsubishi Corporation
16.82
-1.23%
MSBHF Mitsubishi Corporation
17.10
+0.59%
MARUY Marubeni Corporation
157.54
-0.01%
SSUMY Sumitomo Corporation
22.90
+0.44%
BOOM DMC Global Inc.
8.49
-4.18%
HTHIY Hitachi, Ltd.
25.64
-0.04%
FIP FTAI Infrastructure Inc.
5.69
+3.83%
BBU Brookfield Business Partners L.P.
24.66
-1.20%
8001.T ITOCHU Corporation
6,669.00
-1.55%
HON Honeywell International Inc.
212.27
+0.44%