Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.2700
-0.2000
(-5.76%)
At close: April 4 at 4:00:00 PM EDT
3.2700
0.00
(0.00%)
After hours: April 4 at 4:05:13 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.4000 | 3.4800 | 3.2600 | 3.2700 | 3.2700 | 36,300 |
| Apr 3, 2025 | 3.5800 | 3.5800 | 3.3900 | 3.4700 | 3.4700 | 71,100 |
| Apr 2, 2025 | 3.6500 | 3.6500 | 3.5700 | 3.6000 | 3.6000 | 28,100 |
| Apr 1, 2025 | 3.6400 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 17,500 |
| Mar 31, 2025 | 3.6900 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 28,800 |
| Mar 28, 2025 | 3.7600 | 3.7900 | 3.6900 | 3.6900 | 3.6900 | 18,600 |
| Mar 27, 2025 | 3.8300 | 3.8600 | 3.7400 | 3.7600 | 3.7600 | 29,500 |
| Mar 26, 2025 | 3.7900 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 16,900 |
| Mar 25, 2025 | 3.8600 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 11,900 |
| Mar 24, 2025 | 3.9000 | 3.9300 | 3.8300 | 3.8400 | 3.8400 | 14,900 |
| Mar 21, 2025 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 14,500 |
| Mar 20, 2025 | 3.8700 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 6,600 |
| Mar 19, 2025 | 3.8400 | 3.9600 | 3.8400 | 3.9000 | 3.9000 | 52,600 |
| Mar 18, 2025 | 3.8600 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 5,200 |
| Mar 17, 2025 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 3,700 |
| Mar 14, 2025 | 0.0800 Dividend | |||||
| Mar 14, 2025 | 3.8500 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 25,200 |
| Mar 13, 2025 | 3.9500 | 3.9500 | 3.8500 | 3.8800 | 3.8000 | 13,600 |
| Mar 12, 2025 | 3.9500 | 3.9700 | 3.8700 | 3.8900 | 3.8098 | 12,600 |
| Mar 11, 2025 | 3.9700 | 3.9900 | 3.9000 | 3.9000 | 3.8196 | 15,000 |
| Mar 10, 2025 | 4.0400 | 4.0400 | 3.9600 | 3.9600 | 3.8784 | 21,100 |
| Mar 7, 2025 | 4.0400 | 4.0400 | 3.9800 | 4.0400 | 3.9567 | 8,400 |
| Mar 6, 2025 | 4.0200 | 4.0200 | 3.9300 | 4.0200 | 3.9371 | 12,100 |
| Mar 5, 2025 | 4.0200 | 4.0600 | 3.9100 | 4.0600 | 3.9763 | 15,100 |
| Mar 4, 2025 | 4.0900 | 4.0900 | 3.8900 | 3.8900 | 3.8098 | 39,700 |
| Mar 3, 2025 | 4.0600 | 4.0900 | 4.0600 | 4.0600 | 3.9763 | 15,200 |
| Feb 28, 2025 | 4.0700 | 4.0900 | 4.0700 | 4.0800 | 3.9959 | 6,900 |
| Feb 27, 2025 | 4.1100 | 4.1400 | 4.0500 | 4.0500 | 3.9665 | 16,000 |
| Feb 26, 2025 | 4.1900 | 4.1900 | 4.0600 | 4.1000 | 4.0155 | 20,300 |
| Feb 25, 2025 | 4.1800 | 4.1800 | 4.0900 | 4.1000 | 4.0155 | 14,100 |
| Feb 24, 2025 | 4.1900 | 4.1900 | 4.0800 | 4.0900 | 4.0057 | 29,300 |
| Feb 21, 2025 | 4.1800 | 4.1800 | 4.1600 | 4.1700 | 4.0840 | 8,700 |
| Feb 20, 2025 | 4.2700 | 4.2700 | 4.1600 | 4.1800 | 4.0938 | 15,600 |
| Feb 19, 2025 | 4.2500 | 4.2600 | 4.1600 | 4.1700 | 4.0840 | 42,200 |
| Feb 18, 2025 | 4.2600 | 4.2700 | 4.2400 | 4.2500 | 4.1624 | 18,000 |
| Feb 14, 2025 | 4.2700 | 4.2900 | 4.2400 | 4.2900 | 4.2015 | 6,800 |
| Feb 13, 2025 | 4.2700 | 4.3100 | 4.2500 | 4.2600 | 4.1722 | 5,300 |
| Feb 12, 2025 | 4.5500 | 4.5500 | 4.2200 | 4.2800 | 4.1918 | 54,000 |
| Feb 11, 2025 | 4.5100 | 4.5100 | 4.4600 | 4.4700 | 4.3778 | 10,600 |
| Feb 10, 2025 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.3778 | 6,200 |
| Feb 7, 2025 | 4.5000 | 4.5300 | 4.4600 | 4.4900 | 4.3974 | 8,600 |
| Feb 6, 2025 | 4.4700 | 4.5300 | 4.4700 | 4.5200 | 4.4268 | 6,000 |
| Feb 5, 2025 | 4.4800 | 4.5300 | 4.4700 | 4.5000 | 4.4072 | 17,100 |
| Feb 4, 2025 | 4.4800 | 4.5200 | 4.4600 | 4.4800 | 4.3876 | 13,600 |
| Feb 3, 2025 | 4.4900 | 4.5000 | 4.4500 | 4.4800 | 4.3876 | 20,100 |
| Jan 31, 2025 | 4.5400 | 4.5400 | 4.4800 | 4.5000 | 4.4072 | 15,400 |
| Jan 30, 2025 | 4.5000 | 4.5400 | 4.4900 | 4.5000 | 4.4072 | 16,200 |
| Jan 29, 2025 | 4.5200 | 4.5200 | 4.4700 | 4.5000 | 4.4072 | 12,000 |
| Jan 28, 2025 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.4072 | 7,400 |
| Jan 27, 2025 | 4.4700 | 4.5100 | 4.4500 | 4.4600 | 4.3680 | 18,800 |
| Jan 24, 2025 | 4.4900 | 4.5100 | 4.4700 | 4.4700 | 4.3778 | 24,200 |
| Jan 23, 2025 | 4.4900 | 4.5100 | 4.4800 | 4.4900 | 4.3974 | 3,800 |
| Jan 22, 2025 | 4.5400 | 4.5400 | 4.4800 | 4.4800 | 4.3876 | 10,500 |
| Jan 21, 2025 | 4.5100 | 4.5300 | 4.4900 | 4.5100 | 4.4170 | 13,400 |
| Jan 17, 2025 | 4.5200 | 4.5500 | 4.4900 | 4.5200 | 4.4268 | 11,600 |
| Jan 16, 2025 | 4.5400 | 4.5400 | 4.4900 | 4.5400 | 4.4464 | 8,700 |
| Jan 15, 2025 | 4.5200 | 4.5500 | 4.4700 | 4.5000 | 4.4072 | 30,000 |
| Jan 14, 2025 | 4.4500 | 4.5000 | 4.4500 | 4.4800 | 4.3876 | 13,500 |
| Jan 13, 2025 | 4.4500 | 4.4800 | 4.4400 | 4.4600 | 4.3680 | 12,600 |
| Jan 10, 2025 | 4.4800 | 4.4800 | 4.4600 | 4.4700 | 4.3778 | 9,000 |
| Jan 8, 2025 | 4.5100 | 4.5100 | 4.4500 | 4.4600 | 4.3680 | 11,400 |
| Jan 7, 2025 | 4.4700 | 4.5300 | 4.4700 | 4.5000 | 4.4072 | 80,300 |
| Jan 6, 2025 | 4.5000 | 4.5200 | 4.4600 | 4.5000 | 4.4072 | 33,600 |
| Jan 3, 2025 | 4.5800 | 4.5900 | 4.4800 | 4.5000 | 4.4072 | 21,900 |
| Jan 2, 2025 | 4.5200 | 4.5600 | 4.4700 | 4.5600 | 4.4660 | 20,800 |
| Dec 31, 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.3974 | 17,300 |
| Dec 30, 2024 | 4.5100 | 4.5100 | 4.4600 | 4.5000 | 4.4072 | 28,500 |
| Dec 27, 2024 | 4.4500 | 4.5100 | 4.4500 | 4.5100 | 4.4170 | 18,800 |
| Dec 26, 2024 | 4.4900 | 4.5000 | 4.4900 | 4.4900 | 4.3974 | 20,200 |
| Dec 24, 2024 | 4.4500 | 4.5500 | 4.4500 | 4.5300 | 4.4366 | 7,500 |
| Dec 23, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | 4.3876 | 7,300 |
| Dec 20, 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5500 | 4.4562 | 34,200 |
| Dec 19, 2024 | 4.5100 | 4.5200 | 4.4800 | 4.5200 | 4.4268 | 14,000 |
| Dec 18, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5000 | 4.4072 | 22,200 |
| Dec 17, 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5300 | 4.4366 | 4,300 |
| Dec 16, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5300 | 4.4366 | 6,400 |
| Dec 13, 2024 | 0.0800 Dividend | |||||
| Dec 13, 2024 | 4.4000 | 4.5700 | 4.4000 | 4.5100 | 4.4170 | 20,900 |
| Dec 12, 2024 | 4.4800 | 4.5500 | 4.4800 | 4.5400 | 4.3680 | 13,200 |
| Dec 11, 2024 | 4.5800 | 4.5800 | 4.4500 | 4.4900 | 4.3199 | 23,400 |
| Dec 10, 2024 | 4.5600 | 4.5700 | 4.5000 | 4.5100 | 4.3392 | 17,700 |
| Dec 9, 2024 | 4.6100 | 4.6200 | 4.5100 | 4.5700 | 4.3969 | 21,100 |
| Dec 6, 2024 | 4.6400 | 4.6800 | 4.6100 | 4.6100 | 4.4354 | 38,900 |
| Dec 5, 2024 | 4.6500 | 4.6900 | 4.6500 | 4.6600 | 4.4835 | 21,600 |
| Dec 4, 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.4643 | 14,100 |
| Dec 3, 2024 | 4.6300 | 4.6300 | 4.6000 | 4.6100 | 4.4354 | 19,100 |
| Dec 2, 2024 | 4.5900 | 4.6200 | 4.5400 | 4.6200 | 4.4450 | 13,400 |
| Nov 29, 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5900 | 4.4161 | 10,400 |
| Nov 27, 2024 | 4.6000 | 4.6200 | 4.5600 | 4.5700 | 4.3969 | 11,700 |
| Nov 26, 2024 | 4.5900 | 4.6000 | 4.5400 | 4.6000 | 4.4258 | 10,100 |
| Nov 25, 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5700 | 4.3969 | 19,500 |
| Nov 22, 2024 | 4.4900 | 4.5600 | 4.4900 | 4.5200 | 4.3488 | 13,400 |
| Nov 21, 2024 | 4.5000 | 4.5100 | 4.4600 | 4.5000 | 4.3296 | 14,300 |
| Nov 20, 2024 | 4.4700 | 4.5200 | 4.4400 | 4.5200 | 4.3488 | 8,300 |
| Nov 19, 2024 | 4.4200 | 4.5000 | 4.4100 | 4.5000 | 4.3296 | 18,200 |
| Nov 18, 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4300 | 4.2622 | 31,800 |
| Nov 15, 2024 | 4.5400 | 4.5500 | 4.5000 | 4.5400 | 4.3680 | 9,300 |
| Nov 14, 2024 | 4.4700 | 4.5400 | 4.4600 | 4.5400 | 4.3680 | 17,000 |
| Nov 13, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4400 | 4.2718 | 38,300 |
| Nov 12, 2024 | 4.2200 | 4.4600 | 4.2200 | 4.4100 | 4.2430 | 27,600 |
| Nov 11, 2024 | 4.4200 | 4.5100 | 4.4200 | 4.4700 | 4.3007 | 24,900 |
| Nov 8, 2024 | 4.4300 | 4.5300 | 4.4200 | 4.4200 | 4.2526 | 39,000 |
| Nov 7, 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4500 | 4.2814 | 18,000 |
| Nov 6, 2024 | 4.5400 | 4.5700 | 4.2100 | 4.5000 | 4.3296 | 87,300 |
| Nov 5, 2024 | 4.5900 | 4.5900 | 4.5600 | 4.5600 | 4.3873 | 9,200 |
| Nov 4, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.5500 | 4.3777 | 6,800 |
| Nov 1, 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | 4.3777 | 1,600 |
| Oct 31, 2024 | 4.6000 | 4.6100 | 4.5000 | 4.5400 | 4.3680 | 24,900 |
| Oct 30, 2024 | 4.6000 | 4.6600 | 4.5300 | 4.6300 | 4.4546 | 16,000 |
| Oct 29, 2024 | 4.7400 | 4.7500 | 4.4800 | 4.5900 | 4.4161 | 83,900 |
| Oct 28, 2024 | 4.7500 | 4.8000 | 4.7100 | 4.7200 | 4.5412 | 7,400 |
| Oct 25, 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7200 | 4.5412 | 9,300 |
| Oct 24, 2024 | 4.7600 | 4.8000 | 4.7000 | 4.8000 | 4.6182 | 38,600 |
| Oct 23, 2024 | 4.7700 | 4.8100 | 4.7400 | 4.8000 | 4.6182 | 4,300 |
| Oct 22, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7700 | 4.5893 | 14,200 |
| Oct 21, 2024 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | 4.5990 | 13,800 |
| Oct 18, 2024 | 4.9600 | 4.9600 | 4.8900 | 4.8900 | 4.7048 | 10,300 |
| Oct 17, 2024 | 4.7900 | 4.8800 | 4.7800 | 4.8800 | 4.6952 | 6,200 |
| Oct 16, 2024 | 4.8200 | 4.9000 | 4.7900 | 4.8200 | 4.6374 | 14,400 |
| Oct 15, 2024 | 4.8600 | 4.9100 | 4.8400 | 4.8500 | 4.6663 | 8,100 |
| Oct 14, 2024 | 4.8500 | 4.9000 | 4.8300 | 4.8300 | 4.6471 | 7,200 |
| Oct 11, 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8600 | 4.6759 | 13,400 |
| Oct 10, 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8300 | 4.6471 | 36,000 |
| Oct 9, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8400 | 4.6567 | 26,700 |
| Oct 8, 2024 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | 4.5990 | 8,600 |
| Oct 7, 2024 | 4.9000 | 4.9000 | 4.7600 | 4.8200 | 4.6374 | 11,600 |
| Oct 4, 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8600 | 4.6759 | 24,400 |
| Oct 3, 2024 | 4.7900 | 4.8600 | 4.7700 | 4.8100 | 4.6278 | 32,900 |
| Oct 2, 2024 | 4.7900 | 4.7900 | 4.7700 | 4.7800 | 4.5990 | 5,900 |
| Oct 1, 2024 | 4.7800 | 4.8100 | 4.7700 | 4.7900 | 4.6086 | 6,100 |
| Sep 30, 2024 | 4.8100 | 4.8100 | 4.7500 | 4.8000 | 4.6182 | 11,000 |
| Sep 27, 2024 | 4.7900 | 4.8100 | 4.7700 | 4.8100 | 4.6278 | 3,800 |
| Sep 26, 2024 | 4.8000 | 4.8100 | 4.7800 | 4.8100 | 4.6278 | 6,900 |
| Sep 25, 2024 | 4.8100 | 4.8100 | 4.7800 | 4.8000 | 4.6182 | 19,400 |
| Sep 24, 2024 | 4.7800 | 4.8100 | 4.7800 | 4.7800 | 4.5990 | 11,300 |
| Sep 23, 2024 | 4.7900 | 4.8500 | 4.7500 | 4.7800 | 4.5990 | 6,000 |
| Sep 20, 2024 | 4.8000 | 4.8700 | 4.7900 | 4.8400 | 4.6567 | 49,700 |
| Sep 19, 2024 | 4.7700 | 4.7900 | 4.7600 | 4.7800 | 4.5990 | 10,300 |
| Sep 18, 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7600 | 4.5797 | 6,000 |
| Sep 17, 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7500 | 4.5701 | 22,100 |
| Sep 16, 2024 | 4.7200 | 4.7900 | 4.6700 | 4.7900 | 4.6086 | 36,900 |
| Sep 13, 2024 | 0.0800 Dividend | |||||
| Sep 13, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7200 | 4.5412 | 5,700 |
| Sep 12, 2024 | 4.7200 | 4.8500 | 4.7200 | 4.7900 | 4.5316 | 19,400 |
| Sep 11, 2024 | 4.7100 | 4.7300 | 4.6800 | 4.7300 | 4.4748 | 4,800 |
| Sep 10, 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6900 | 4.4370 | 7,900 |
| Sep 9, 2024 | 4.7700 | 4.7700 | 4.6700 | 4.7100 | 4.4559 | 24,100 |
| Sep 6, 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7400 | 4.4843 | 17,900 |
| Sep 5, 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.5032 | 10,800 |
| Sep 4, 2024 | 4.7600 | 4.8000 | 4.7000 | 4.7400 | 4.4843 | 10,800 |
| Sep 3, 2024 | 4.7400 | 4.8000 | 4.6800 | 4.7300 | 4.4748 | 37,200 |
| Aug 30, 2024 | 4.7700 | 4.7900 | 4.7600 | 4.7700 | 4.5127 | 8,000 |
| Aug 29, 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.5032 | 4,200 |
| Aug 28, 2024 | 4.8100 | 4.8200 | 4.7700 | 4.7800 | 4.5221 | 13,300 |
| Aug 27, 2024 | 4.7700 | 4.7900 | 4.7500 | 4.7600 | 4.5032 | 4,000 |
| Aug 26, 2024 | 4.7900 | 4.8000 | 4.7700 | 4.7700 | 4.5127 | 56,100 |
| Aug 23, 2024 | 4.7700 | 4.8100 | 4.7600 | 4.7600 | 4.5032 | 20,300 |
| Aug 22, 2024 | 4.8000 | 4.8200 | 4.7700 | 4.7700 | 4.5127 | 22,500 |
| Aug 21, 2024 | 4.6400 | 4.8500 | 4.6400 | 4.7600 | 4.5032 | 28,900 |
| Aug 20, 2024 | 4.6200 | 4.6500 | 4.6100 | 4.6200 | 4.3708 | 7,900 |
| Aug 19, 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6100 | 4.3613 | 35,900 |
| Aug 16, 2024 | 4.6000 | 4.7500 | 4.6000 | 4.6500 | 4.3992 | 55,800 |
| Aug 15, 2024 | 4.8900 | 4.8900 | 4.6800 | 4.6800 | 4.4275 | 40,600 |
| Aug 14, 2024 | 4.8800 | 4.9000 | 4.8100 | 4.8100 | 4.5505 | 4,600 |
| Aug 13, 2024 | 4.8300 | 4.8600 | 4.8000 | 4.8400 | 4.5789 | 4,500 |
| Aug 12, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8400 | 4.5789 | 9,600 |
| Aug 9, 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9200 | 4.6546 | 8,300 |
| Aug 8, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.6546 | 7,700 |
| Aug 7, 2024 | 4.9400 | 4.9400 | 4.8900 | 4.8900 | 4.6262 | 6,900 |
| Aug 6, 2024 | 4.7500 | 4.9400 | 4.7300 | 4.9400 | 4.6735 | 15,900 |
| Aug 5, 2024 | 4.8200 | 4.8200 | 4.7100 | 4.7600 | 4.5032 | 43,400 |
| Aug 2, 2024 | 4.9100 | 4.9400 | 4.8400 | 4.8400 | 4.5789 | 29,200 |
| Aug 1, 2024 | 4.9700 | 4.9700 | 4.8900 | 4.9400 | 4.6735 | 25,600 |
| Jul 31, 2024 | 4.9800 | 4.9900 | 4.9600 | 4.9700 | 4.7019 | 12,900 |
| Jul 30, 2024 | 4.9900 | 5.0000 | 4.9700 | 4.9800 | 4.7114 | 11,400 |
| Jul 29, 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9900 | 4.7208 | 13,100 |
| Jul 26, 2024 | 5.0000 | 5.0400 | 4.9900 | 5.0000 | 4.7303 | 7,100 |
| Jul 25, 2024 | 5.0900 | 5.1300 | 5.0200 | 5.0500 | 4.7776 | 18,200 |
| Jul 24, 2024 | 4.9900 | 5.1800 | 4.9900 | 5.1000 | 4.8249 | 53,100 |
| Jul 23, 2024 | 4.9500 | 5.0100 | 4.9500 | 5.0100 | 4.7397 | 20,900 |
| Jul 22, 2024 | 4.9400 | 5.0300 | 4.9000 | 5.0100 | 4.7397 | 41,900 |
| Jul 19, 2024 | 4.8700 | 4.9700 | 4.8400 | 4.8600 | 4.5978 | 11,700 |
| Jul 18, 2024 | 4.8100 | 4.9400 | 4.8100 | 4.9000 | 4.6357 | 29,700 |
| Jul 17, 2024 | 4.9600 | 4.9600 | 4.8200 | 4.9000 | 4.6357 | 35,600 |
| Jul 16, 2024 | 4.7600 | 4.9700 | 4.7600 | 4.9200 | 4.6546 | 37,200 |
| Jul 15, 2024 | 4.8800 | 4.9500 | 4.7900 | 4.8000 | 4.5411 | 18,600 |
| Jul 12, 2024 | 4.8800 | 4.8800 | 4.7900 | 4.8800 | 4.6167 | 23,200 |
| Jul 11, 2024 | 4.7900 | 4.8600 | 4.7500 | 4.8500 | 4.5884 | 24,200 |
| Jul 10, 2024 | 4.9000 | 4.9700 | 4.6700 | 4.8200 | 4.5600 | 38,700 |
| Jul 9, 2024 | 4.8600 | 4.9600 | 4.8600 | 4.8900 | 4.6262 | 7,800 |
| Jul 8, 2024 | 4.9400 | 4.9600 | 4.8400 | 4.8900 | 4.6262 | 4,800 |
| Jul 5, 2024 | 4.9100 | 4.9300 | 4.8300 | 4.8700 | 4.6073 | 9,600 |
| Jul 3, 2024 | 4.8600 | 5.0500 | 4.8600 | 4.8700 | 4.6073 | 7,400 |
| Jul 2, 2024 | 5.0800 | 5.0800 | 4.8600 | 4.8600 | 4.5978 | 16,000 |
| Jul 1, 2024 | 5.1800 | 5.2200 | 4.9600 | 5.0100 | 4.7397 | 35,400 |
| Jun 28, 2024 | 5.2300 | 5.3500 | 5.1000 | 5.2300 | 4.9479 | 79,000 |
| Jun 27, 2024 | 5.0000 | 5.0600 | 4.9400 | 5.0000 | 4.7303 | 14,000 |
| Jun 26, 2024 | 4.9200 | 4.9900 | 4.9000 | 4.9600 | 4.6924 | 11,100 |
| Jun 25, 2024 | 4.9700 | 4.9800 | 4.8700 | 4.9600 | 4.6924 | 12,100 |
| Jun 24, 2024 | 4.9700 | 4.9800 | 4.9000 | 4.9700 | 4.7019 | 14,900 |
| Jun 21, 2024 | 4.9500 | 4.9500 | 4.8700 | 4.8700 | 4.6073 | 8,800 |
| Jun 20, 2024 | 4.9300 | 4.9700 | 4.9300 | 4.9600 | 4.6924 | 13,300 |
| Jun 18, 2024 | 5.0300 | 5.0500 | 4.9300 | 4.9300 | 4.6640 | 8,700 |
| Jun 17, 2024 | 4.9700 | 5.0500 | 4.9700 | 5.0300 | 4.7587 | 4,800 |
| Jun 14, 2024 | 0.0800 Dividend | |||||
| Jun 14, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.6830 | 11,500 |
| Jun 13, 2024 | 5.1100 | 5.1100 | 5.0500 | 5.0800 | 4.7303 | 6,000 |
| Jun 12, 2024 | 5.1200 | 5.1700 | 5.1200 | 5.1400 | 4.7861 | 4,800 |
| Jun 11, 2024 | 5.1100 | 5.1600 | 5.1000 | 5.1600 | 4.8048 | 6,100 |
| Jun 10, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1500 | 4.7955 | 7,300 |
| Jun 7, 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1300 | 4.7768 | 4,900 |
| Jun 6, 2024 | 5.1200 | 5.1500 | 5.0500 | 5.0500 | 4.7023 | 24,000 |
| Jun 5, 2024 | 5.1000 | 5.1900 | 5.0700 | 5.1700 | 4.8141 | 6,300 |
| Jun 4, 2024 | 5.1700 | 5.1800 | 5.1100 | 5.1100 | 4.7582 | 4,100 |
| Jun 3, 2024 | 5.1400 | 5.2100 | 5.0400 | 5.2000 | 4.8420 | 14,800 |
| May 31, 2024 | 5.2400 | 5.2700 | 5.2200 | 5.2200 | 4.8606 | 3,200 |
| May 30, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2200 | 4.8606 | 3,100 |
| May 29, 2024 | 5.2500 | 5.2900 | 5.1200 | 5.2700 | 4.9072 | 2,200 |
| May 28, 2024 | 5.2100 | 5.3000 | 5.2100 | 5.3000 | 4.9351 | 2,300 |
| May 24, 2024 | 5.2400 | 5.2700 | 5.1000 | 5.2500 | 4.8886 | 11,700 |
| May 23, 2024 | 5.2600 | 5.2700 | 5.2100 | 5.2700 | 4.9072 | 6,700 |
| May 22, 2024 | 5.2800 | 5.3000 | 5.2500 | 5.2800 | 4.9165 | 4,500 |
| May 21, 2024 | 5.2000 | 5.2800 | 5.2000 | 5.2800 | 4.9165 | 3,700 |
| May 20, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2000 | 4.8420 | 11,300 |
| May 17, 2024 | 5.1300 | 5.1900 | 5.1000 | 5.1900 | 4.8327 | 10,400 |
| May 16, 2024 | 5.0800 | 5.1200 | 5.0800 | 5.1000 | 4.7489 | 8,800 |
| May 15, 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0800 | 4.7303 | 3,800 |
| May 14, 2024 | 5.0500 | 5.0700 | 5.0100 | 5.0600 | 4.7117 | 12,000 |
| May 13, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.7023 | 18,700 |
| May 10, 2024 | 5.0500 | 5.1100 | 5.0500 | 5.1100 | 4.7582 | 9,600 |
| May 9, 2024 | 5.0800 | 5.1000 | 5.0600 | 5.0600 | 4.7117 | 8,100 |
| May 8, 2024 | 5.0100 | 5.1100 | 5.0100 | 5.0800 | 4.7303 | 10,200 |
| May 7, 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0500 | 4.7023 | 5,800 |
| May 6, 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0600 | 4.7117 | 13,700 |
| May 3, 2024 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 4.7303 | 2,100 |
| May 2, 2024 | 5.0800 | 5.1100 | 5.0700 | 5.0700 | 4.7210 | 3,500 |
| May 1, 2024 | 5.0800 | 5.0900 | 5.0700 | 5.0800 | 4.7303 | 5,400 |
| Apr 30, 2024 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 4.7303 | 1,800 |
| Apr 29, 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0900 | 4.7396 | 12,600 |
| Apr 26, 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1000 | 4.7489 | 6,700 |
| Apr 25, 2024 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | 4.7210 | 2,600 |
| Apr 24, 2024 | 5.1500 | 5.1500 | 5.1100 | 5.1400 | 4.7861 | 5,500 |
| Apr 23, 2024 | 5.1300 | 5.1600 | 5.1300 | 5.1400 | 4.7861 | 6,500 |
| Apr 22, 2024 | 5.0000 | 5.1100 | 5.0000 | 5.1100 | 4.7582 | 13,600 |
| Apr 19, 2024 | 5.0300 | 5.0700 | 4.9700 | 5.0200 | 4.6744 | 14,300 |
| Apr 18, 2024 | 5.2000 | 5.2000 | 4.9300 | 4.9800 | 4.6372 | 22,900 |
| Apr 17, 2024 | 5.2700 | 5.2700 | 5.0900 | 5.0900 | 4.7396 | 19,500 |
| Apr 16, 2024 | 5.2800 | 5.2800 | 5.2100 | 5.2600 | 4.8979 | 8,800 |
| Apr 15, 2024 | 5.2800 | 5.3800 | 5.2800 | 5.2900 | 4.9258 | 8,100 |
| Apr 12, 2024 | 5.2900 | 5.3000 | 5.2300 | 5.3000 | 4.9351 | 8,100 |
| Apr 11, 2024 | 5.2800 | 5.2800 | 5.2000 | 5.2500 | 4.8886 | 7,800 |
| Apr 10, 2024 | 5.2600 | 5.3000 | 5.2200 | 5.2500 | 4.8886 | 5,400 |
| Apr 9, 2024 | 5.3900 | 5.3900 | 5.2600 | 5.2800 | 4.9165 | 5,600 |
| Apr 8, 2024 | 5.1900 | 5.3900 | 5.1900 | 5.3400 | 4.9724 | 23,100 |
| Apr 5, 2024 | 5.2300 | 5.3000 | 5.2000 | 5.2300 | 4.8699 | 47,400 |
Related Tickers
HOFT Hooker Furnishings Corporation
9.16
+1.55%
EFOI Energy Focus, Inc.
1.6750
-2.62%
NCL Northann Corp.
0.1975
-5.95%
JGLCF JS Global Lifestyle Company Limited
0.2241
0.00%
RHUHF Richelieu Hardware Ltd.
22.89
0.00%
603816.SS Jason Furniture (Hangzhou) Co.,Ltd.
24.70
-2.72%
WHRL3.SA Whirlpool S.A.
3.8600
-1.78%
WHRL4.SA Whirlpool S.A.
4.2700
0.00%
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
12.46
-2.50%
SDG.L Sanderson Design Group plc
42.50
-6.59%