4.5220
0.0000
(0.00%)
At close: January 10 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 4.4800 | 4.7000 | 4.4400 | 4.5220 | 4.5220 | 5,068 |
| Jan 8, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 440 |
| Jan 7, 2025 | 4.5400 | 4.8100 | 4.5400 | 4.8100 | 4.8100 | 7,033 |
| Jan 6, 2025 | 4.5600 | 4.8100 | 4.5600 | 4.6750 | 4.6750 | 12,416 |
| Jan 3, 2025 | 4.5500 | 4.6850 | 4.5500 | 4.6850 | 4.6850 | 1,335 |
| Jan 2, 2025 | 4.7000 | 4.7000 | 4.5500 | 4.6800 | 4.6800 | 37,162 |
| Dec 31, 2024 | 4.5800 | 4.8200 | 4.5800 | 4.6800 | 4.6800 | 43,009 |
| Dec 30, 2024 | 4.5700 | 4.8200 | 4.5400 | 4.8100 | 4.8100 | 15,173 |
| Dec 27, 2024 | 4.7075 | 4.7650 | 4.6425 | 4.6550 | 4.6550 | 13,594 |
| Dec 26, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.6600 | 4.6600 | 11,048 |
| Dec 24, 2024 | 4.6400 | 4.8000 | 4.6180 | 4.6180 | 4.6180 | 8,210 |
| Dec 23, 2024 | 4.7000 | 4.9100 | 4.7000 | 4.7800 | 4.7800 | 3,199 |
| Dec 20, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 485 |
| Dec 19, 2024 | 4.7650 | 4.7750 | 4.6500 | 4.7700 | 4.7700 | 2,158 |
| Dec 18, 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.8200 | 888 |
| Dec 17, 2024 | 4.8900 | 5.0300 | 4.7600 | 4.8000 | 4.8000 | 4,805 |
| Dec 16, 2024 | 4.6500 | 4.9000 | 4.6500 | 4.8000 | 4.8000 | 7,394 |
| Dec 13, 2024 | 4.8000 | 4.8000 | 4.7080 | 4.7080 | 4.7080 | 2,820 |
| Dec 12, 2024 | 4.7800 | 4.7800 | 4.7750 | 4.7750 | 4.7750 | 1,896 |
| Dec 11, 2024 | 4.6700 | 4.8580 | 4.6700 | 4.8580 | 4.8580 | 6,513 |
| Dec 10, 2024 | 4.8900 | 4.8900 | 4.6100 | 4.6500 | 4.6500 | 4,844 |
| Dec 9, 2024 | 4.8500 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 8,944 |
| Dec 6, 2024 | 4.9300 | 4.9300 | 4.6200 | 4.6200 | 4.6200 | 3,758 |
| Dec 5, 2024 | 4.9300 | 4.9300 | 4.6500 | 4.6780 | 4.6780 | 3,159 |
| Dec 4, 2024 | 4.9100 | 4.9100 | 4.6600 | 4.6950 | 4.6950 | 5,064 |
| Dec 3, 2024 | 4.9300 | 4.9300 | 4.6400 | 4.8500 | 4.8500 | 2,785 |
| Dec 2, 2024 | 4.7550 | 4.8500 | 4.6980 | 4.7850 | 4.7850 | 2,025 |
| Nov 29, 2024 | 4.8700 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 5,910 |
| Nov 27, 2024 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 3,096 |
| Nov 26, 2024 | 4.6700 | 4.6750 | 4.6600 | 4.6750 | 4.6750 | 4,248 |
| Nov 25, 2024 | 4.5900 | 4.7500 | 4.5900 | 4.7400 | 4.7400 | 8,895 |
| Nov 22, 2024 | 4.9000 | 4.9000 | 4.6200 | 4.6200 | 4.6200 | 12,904 |
| Nov 21, 2024 | 4.8300 | 4.8300 | 4.5400 | 4.5600 | 4.5600 | 29,422 |
| Nov 20, 2024 | 4.5300 | 4.7750 | 4.5300 | 4.5500 | 4.5500 | 72,486 |
| Nov 19, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 215 |
| Nov 18, 2024 | 4.5000 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 4,614 |
| Nov 15, 2024 | 4.6320 | 4.6320 | 4.4700 | 4.4700 | 4.4700 | 3,716 |
| Nov 14, 2024 | 4.5850 | 4.5850 | 4.4200 | 4.4200 | 4.4200 | 7,799 |
| Nov 13, 2024 | 4.5000 | 4.5300 | 4.3900 | 4.4100 | 4.4100 | 5,431 |
| Nov 12, 2024 | 4.5677 | 4.5750 | 4.4500 | 4.5502 | 4.5502 | 1,845 |
| Nov 11, 2024 | 4.8000 | 4.8000 | 4.5700 | 4.5800 | 4.5800 | 8,097 |
| Nov 8, 2024 | 4.5800 | 4.7640 | 4.5800 | 4.5800 | 4.5800 | 16,762 |
| Nov 7, 2024 | 4.6950 | 4.7165 | 4.5500 | 4.5600 | 4.5600 | 26,839 |
| Nov 6, 2024 | 4.5900 | 4.8400 | 4.5500 | 4.5700 | 4.5700 | 31,079 |
| Nov 5, 2024 | 4.7700 | 4.7700 | 4.6900 | 4.6900 | 4.6900 | 35,077 |
| Nov 4, 2024 | 4.9800 | 4.9800 | 4.6600 | 4.6800 | 4.6800 | 5,341 |
| Nov 1, 2024 | 4.8900 | 4.8900 | 4.6400 | 4.6400 | 4.6400 | 4,515 |
| Oct 31, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 30, 2024 | 4.7500 | 4.8550 | 4.7000 | 4.7000 | 4.7000 | 4,895 |
| Oct 29, 2024 | 4.7600 | 4.8440 | 4.7400 | 4.7400 | 4.7400 | 3,805 |
| Oct 28, 2024 | 4.7600 | 4.8820 | 4.7600 | 4.8000 | 4.8000 | 396,747 |
| Oct 25, 2024 | 4.8560 | 4.8560 | 4.7480 | 4.7480 | 4.7480 | 1,577,687 |
| Oct 24, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,251 |
| Oct 23, 2024 | 4.9100 | 4.9100 | 4.8300 | 4.8300 | 4.8300 | 1,927 |
| Oct 22, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 477 |
| Oct 21, 2024 | 4.8100 | 5.0200 | 4.8100 | 5.0200 | 5.0200 | 2,246 |
| Oct 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 250 |
| Oct 17, 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 1,257 |
| Oct 16, 2024 | 5.0000 | 5.0000 | 4.9750 | 4.9750 | 4.9750 | 1,700 |
| Oct 15, 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| Oct 14, 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 169 |
| Oct 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 1,180 |
| Oct 10, 2024 | 4.9500 | 4.9789 | 4.9500 | 4.9789 | 4.9789 | 2,113 |
| Oct 9, 2024 | 5.0150 | 5.0800 | 4.9531 | 4.9531 | 4.9531 | 5,057 |
| Oct 8, 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 11,130 |
| Oct 7, 2024 | 4.7900 | 4.9300 | 4.7900 | 4.8980 | 4.8980 | 8,656 |
| Oct 4, 2024 | 5.0060 | 5.0750 | 5.0060 | 5.0750 | 5.0750 | 400 |
| Oct 3, 2024 | 5.0850 | 5.0850 | 5.0805 | 5.0805 | 5.0805 | 369 |
| Oct 2, 2024 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 116 |
| Oct 1, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Sep 30, 2024 | 5.1500 | 5.2600 | 5.0700 | 5.2600 | 5.2600 | 714,293 |
| Sep 27, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 352 |
| Sep 26, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 119 |
| Sep 25, 2024 | 5.2669 | 5.2669 | 5.2100 | 5.2300 | 5.2300 | 4,731 |
| Sep 24, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1,617 |
| Sep 23, 2024 | 5.2400 | 5.2750 | 5.2400 | 5.2750 | 5.2750 | 290 |
| Sep 20, 2024 | 5.1484 | 5.1619 | 4.9800 | 5.0100 | 5.0100 | 24,690 |
| Sep 19, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 347 |
| Sep 18, 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | - |
| Sep 17, 2024 | 5.3600 | 5.3600 | 5.2250 | 5.2250 | 5.2250 | 392 |
| Sep 16, 2024 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 1,003 |
| Sep 13, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Sep 12, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Sep 11, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Sep 10, 2024 | 5.0500 | 5.2400 | 5.0500 | 5.2400 | 5.2400 | 5,981 |
| Sep 9, 2024 | 5.1700 | 5.2500 | 4.9800 | 5.1500 | 5.1500 | 3,582 |
| Sep 6, 2024 | 5.1620 | 5.1780 | 5.0700 | 5.1660 | 5.1660 | 115,205 |
| Sep 5, 2024 | 5.1280 | 5.2300 | 4.9700 | 5.0000 | 5.0000 | 1,559 |
| Sep 4, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 7,087 |
| Sep 3, 2024 | 5.0300 | 5.0300 | 5.0128 | 5.0128 | 5.0128 | 2,364 |
| Aug 30, 2024 | 5.0450 | 5.0456 | 4.9820 | 5.0456 | 5.0456 | 214,997 |
| Aug 29, 2024 | 4.9403 | 4.9403 | 4.9403 | 4.9403 | 4.9403 | - |
| Aug 28, 2024 | 4.9403 | 4.9403 | 4.9403 | 4.9403 | 4.9403 | 1,794 |
| Aug 27, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 26, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 23, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 22, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1,864 |
| Aug 21, 2024 | 4.8418 | 4.8418 | 4.8418 | 4.8418 | 4.8418 | 1,017 |
| Aug 20, 2024 | 4.7000 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 240 |
| Aug 19, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| Aug 16, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 242 |
| Aug 15, 2024 | 0.0200 Dividend | |||||
| Aug 15, 2024 | 4.8250 | 4.9800 | 4.8147 | 4.8147 | 4.8147 | 780 |
| Aug 14, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8200 | - |
| Aug 13, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8200 | 451 |
| Aug 12, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7602 | 107 |
| Aug 9, 2024 | 4.8000 | 4.8000 | 4.7860 | 4.8000 | 4.7802 | 3,627 |
| Aug 8, 2024 | 4.7450 | 4.7550 | 4.7450 | 4.7550 | 4.7354 | 58,838 |
| Aug 7, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5810 | 300 |
| Aug 6, 2024 | 4.6800 | 4.6803 | 4.5930 | 4.5930 | 4.5740 | 935 |
| Aug 5, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.6856 | - |
| Aug 2, 2024 | 4.7747 | 4.7747 | 4.7050 | 4.7050 | 4.6856 | 11,015 |
| Aug 1, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5461 | 217 |
| Jul 31, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3818 | 200 |
| Jul 30, 2024 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4490 | - |
| Jul 29, 2024 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4490 | 735 |
| Jul 26, 2024 | 4.4800 | 4.5000 | 4.4000 | 4.5000 | 4.4814 | 7,184 |
| Jul 25, 2024 | 4.4305 | 4.4305 | 4.4305 | 4.4305 | 4.4122 | 367 |
| Jul 24, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3569 | - |
| Jul 23, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3569 | - |
| Jul 22, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3569 | 645 |
| Jul 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2822 | 3,531 |
| Jul 18, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3021 | - |
| Jul 17, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3021 | 3,513 |
| Jul 16, 2024 | 4.2945 | 4.2945 | 4.1700 | 4.2700 | 4.2524 | 873 |
| Jul 15, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.2872 | 1,946 |
| Jul 12, 2024 | 4.3300 | 4.3360 | 4.2600 | 4.2700 | 4.2524 | 81,217 |
| Jul 11, 2024 | 4.2990 | 4.3000 | 4.2774 | 4.3000 | 4.2822 | 1,398 |
| Jul 10, 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2700 | 4.2524 | 8,630 |
| Jul 9, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0532 | - |
| Jul 8, 2024 | 4.1700 | 4.1700 | 4.0700 | 4.0700 | 4.0532 | 15,482 |
| Jul 5, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1179 | - |
| Jul 3, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1179 | 189 |
| Jul 2, 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0482 | - |
| Jul 1, 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0482 | - |
| Jun 28, 2024 | 4.0750 | 4.0800 | 4.0650 | 4.0650 | 4.0482 | 1,186 |
| Jun 27, 2024 | 4.1300 | 4.1300 | 4.1250 | 4.1250 | 4.1080 | 26,505 |
| Jun 26, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1577 | 2,675 |
| Jun 25, 2024 | 4.2250 | 4.2250 | 4.1000 | 4.2250 | 4.2075 | 8,890 |
| Jun 24, 2024 | 4.1200 | 4.2550 | 4.1200 | 4.2550 | 4.2374 | 2,275 |
| Jun 21, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1030 | 1,676 |
| Jun 20, 2024 | 4.0500 | 4.1850 | 4.0500 | 4.1850 | 4.1677 | 22,830 |
| Jun 18, 2024 | 4.0000 | 4.1450 | 4.0000 | 4.1450 | 4.1279 | 1,308 |
| Jun 17, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9536 | 9,191 |
| Jun 14, 2024 | 4.0500 | 4.1250 | 4.0500 | 4.1250 | 4.1080 | 8,580 |
| Jun 13, 2024 | 4.1400 | 4.1400 | 4.1150 | 4.1150 | 4.0980 | 2,432 |
| Jun 12, 2024 | 4.1150 | 4.1150 | 3.9900 | 3.9900 | 3.9735 | 2,205 |
| Jun 11, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1030 | - |
| Jun 10, 2024 | 4.0950 | 4.1200 | 4.0950 | 4.1200 | 4.1030 | 1,851 |
| Jun 7, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1926 | 1,118 |
| Jun 6, 2024 | 4.2046 | 4.2300 | 4.1100 | 4.2300 | 4.2125 | 1,038 |
| Jun 5, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1926 | 498 |
| Jun 4, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.0831 | 832 |
| Jun 3, 2024 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 4.1563 | 523 |
| May 31, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.0980 | - |
| May 30, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.0980 | - |
| May 29, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.0980 | - |
| May 28, 2024 | 4.0300 | 4.1250 | 4.0300 | 4.1150 | 4.0980 | 1,834 |
| May 24, 2024 | 4.1350 | 4.1350 | 4.0889 | 4.0889 | 4.0720 | 2,048 |
| May 23, 2024 | 4.1700 | 4.2400 | 4.1700 | 4.1780 | 4.1607 | 2,415 |
| May 22, 2024 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.0930 | 1,788 |
| May 21, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0631 | 311 |
| May 20, 2024 | 4.1759 | 4.1759 | 4.1100 | 4.1100 | 4.0930 | 4,113 |
| May 17, 2024 | 4.1550 | 4.1600 | 4.1550 | 4.1550 | 4.1378 | 1,091 |
| May 16, 2024 | 4.1600 | 4.1760 | 4.1600 | 4.1760 | 4.1587 | 833,044 |
| May 15, 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1478 | 722 |
| May 14, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0691 | - |
| May 13, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0691 | - |
| May 10, 2024 | 4.0480 | 4.0860 | 4.0480 | 4.0860 | 4.0691 | 1,775 |
| May 9, 2024 | 4.1000 | 4.1050 | 3.9800 | 4.1050 | 4.0880 | 3,237 |
| May 8, 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0446 | 4.0279 | 7,068 |
| May 7, 2024 | 4.1300 | 4.1300 | 4.0950 | 4.0950 | 4.0781 | 1,117 |
| May 6, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1080 | 799 |
| May 3, 2024 | 4.1089 | 4.1089 | 4.0300 | 4.0300 | 4.0133 | 2,525 |
| May 2, 2024 | 4.1000 | 4.1132 | 4.1000 | 4.1132 | 4.0962 | 2,180 |
| May 1, 2024 | 4.0505 | 4.0505 | 3.9000 | 3.9000 | 3.8839 | 3,013 |
| Apr 30, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1378 | - |
| Apr 29, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1378 | 261 |
| Apr 26, 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0631 | 1,657 |
| Apr 25, 2024 | 4.1246 | 4.1246 | 4.1246 | 4.1246 | 4.1076 | 624 |
| Apr 24, 2024 | 4.1189 | 4.1189 | 4.0946 | 4.0946 | 4.0777 | 828 |
| Apr 23, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0034 | 204 |
| Apr 22, 2024 | 4.0600 | 4.1300 | 3.9700 | 4.1300 | 4.1129 | 5,355 |
| Apr 19, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9337 | 1,682 |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9237 | - |
| Apr 17, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9237 | - |
| Apr 16, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9237 | 1,199 |
| Apr 15, 2024 | 3.9800 | 4.0500 | 3.9800 | 3.9950 | 3.9785 | 1,641 |
| Apr 12, 2024 | 4.0550 | 4.0550 | 4.0000 | 4.0000 | 3.9835 | 1,202 |
| Apr 11, 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0750 | 4.0582 | 5,690 |
| Apr 10, 2024 | 4.0540 | 4.0600 | 4.0300 | 4.0300 | 4.0133 | 958 |
| Apr 9, 2024 | 4.0460 | 4.0600 | 4.0460 | 4.0600 | 4.0432 | 1,902 |
| Apr 8, 2024 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 4.1035 | 16,283 |
| Apr 5, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0034 | - |
| Apr 4, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0034 | - |
| Apr 3, 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0200 | 4.0034 | 4,267 |
| Apr 2, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 4.0034 | 9,566 |
| Apr 1, 2024 | 4.3400 | 4.3400 | 4.1700 | 4.1700 | 4.1528 | 1,485 |
| Mar 28, 2024 | 4.1000 | 4.2050 | 4.1000 | 4.2050 | 4.1876 | 4,102 |
| Mar 27, 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1528 | 12,252 |
| Mar 26, 2024 | 4.0800 | 4.1350 | 4.0800 | 4.1350 | 4.1179 | 6,563 |
| Mar 25, 2024 | 4.0400 | 4.2700 | 4.0400 | 4.1800 | 4.1627 | 4,740 |
| Mar 22, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1080 | 11,141 |
| Mar 21, 2024 | 4.1050 | 4.2300 | 4.1050 | 4.1050 | 4.0880 | 1,327 |
| Mar 20, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 3.9835 | 2,399 |
| Mar 19, 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1013 | 4.0844 | 2,421,374 |
| Mar 18, 2024 | 4.0240 | 4.0500 | 4.0240 | 4.0500 | 4.0333 | 1,399 |
| Mar 15, 2024 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 3.9860 | 761 |
| Mar 14, 2024 | 0.0420 Dividend | |||||
| Mar 14, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1229 | 197 |
| Mar 13, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1707 | 2,118 |
| Mar 12, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1510 | - |
| Mar 11, 2024 | 4.2100 | 4.2150 | 4.1300 | 4.2100 | 4.1510 | 3,324 |
| Mar 8, 2024 | 4.2800 | 4.3300 | 4.1400 | 4.1400 | 4.0820 | 1,166 |
| Mar 7, 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1700 | 4.1115 | 2,545 |
| Mar 6, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9636 | - |
| Mar 5, 2024 | 4.1150 | 4.1150 | 4.0200 | 4.0200 | 3.9636 | 3,677 |
| Mar 4, 2024 | 4.1050 | 4.1050 | 4.0575 | 4.0575 | 4.0006 | 838 |
| Mar 1, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1115 | 1,762 |
| Feb 29, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.1411 | 11,192 |
| Feb 28, 2024 | 3.9150 | 3.9700 | 3.9150 | 3.9700 | 3.9143 | 948 |
| Feb 27, 2024 | 3.9700 | 4.1700 | 3.9700 | 4.0850 | 4.0277 | 7,396 |
| Feb 26, 2024 | 4.1300 | 4.1300 | 4.0120 | 4.0120 | 3.9558 | 1,930 |
| Feb 23, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0672 | - |
| Feb 22, 2024 | 4.1300 | 4.1300 | 4.1250 | 4.1250 | 4.0672 | 1,255 |
| Feb 21, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0376 | 603 |
| Feb 20, 2024 | 4.1050 | 4.1100 | 4.0021 | 4.0840 | 4.0267 | 5,023 |
| Feb 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9045 | - |
| Feb 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9045 | 226 |
| Feb 14, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.8552 | 821 |
| Feb 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9932 | 274 |
| Feb 12, 2024 | 4.0700 | 4.0700 | 4.0490 | 4.0490 | 3.9922 | 2,828 |
| Feb 9, 2024 | 3.9500 | 4.0650 | 3.9500 | 4.0650 | 4.0080 | 2,344 |
| Feb 8, 2024 | 4.0010 | 4.1425 | 4.0000 | 4.1425 | 4.0844 | 4,528 |
| Feb 7, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.0967 | 319 |
| Feb 6, 2024 | 4.0500 | 4.1550 | 4.0500 | 4.1550 | 4.0967 | 747 |
| Feb 5, 2024 | 4.1250 | 4.1250 | 4.0200 | 4.0200 | 3.9636 | 445 |
| Feb 2, 2024 | 4.0500 | 4.1150 | 4.0300 | 4.1100 | 4.0524 | 2,679 |
| Feb 1, 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1600 | 4.1017 | 1,295 |
| Jan 31, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9143 | - |
| Jan 30, 2024 | 4.0890 | 4.1682 | 3.9700 | 3.9700 | 3.9143 | 1,861 |
| Jan 29, 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9242 | 3,142 |
| Jan 26, 2024 | 4.0400 | 4.0400 | 3.9321 | 4.0300 | 3.9735 | 3,154 |
| Jan 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9341 | 521 |
| Jan 24, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9538 | 433 |
| Jan 23, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.0770 | - |
| Jan 22, 2024 | 4.1200 | 4.1350 | 4.0222 | 4.1350 | 4.0770 | 22,529 |
| Jan 19, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1017 | 39,269 |
| Jan 18, 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.0820 | 3,059 |
| Jan 17, 2024 | 4.0519 | 4.1500 | 4.0519 | 4.1500 | 4.0918 | 2,072 |
| Jan 16, 2024 | 4.3000 | 4.3400 | 4.2200 | 4.2200 | 4.1608 | 6,638 |
| Jan 12, 2024 | 4.3340 | 4.3340 | 4.1800 | 4.1800 | 4.1214 | 6,472 |
| Jan 11, 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2348 | 1,934 |