Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.7000
-0.0200
(-0.42%)
At close: March 13 at 3:06:59 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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 400 |
| Mar 12, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 11, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 10, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 7, 2025 | 4.8700 | 4.8700 | 4.7200 | 4.7200 | 4.7200 | 4,900 |
| Mar 6, 2025 | 4.6100 | 4.6500 | 4.6100 | 4.6500 | 4.6500 | 8,400 |
| Mar 5, 2025 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 2,800 |
| Mar 4, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 500 |
| Mar 3, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 5,400 |
| Feb 28, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 27, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 26, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1,200 |
| Feb 25, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 24, 2025 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | 4.8000 | 1,200 |
| Feb 21, 2025 | 4.7500 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 3,100 |
| Feb 20, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 19, 2025 | 4.2600 | 4.3500 | 4.2600 | 4.3500 | 4.3500 | 300 |
| Feb 18, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Feb 14, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Feb 13, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Feb 12, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Feb 11, 2025 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 13,900 |
| Feb 10, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 7, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 6, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 5, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 12,000 |
| Feb 4, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 5,400 |
| Feb 3, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 2,100 |
| Jan 31, 2025 | 4.1800 | 4.4300 | 4.1800 | 4.2000 | 4.2000 | 1,100 |
| Jan 30, 2025 | 4.1500 | 4.5000 | 4.1500 | 4.3500 | 4.3500 | 5,500 |
| Jan 29, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 300 |
| Jan 28, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jan 27, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4,100 |
| Jan 24, 2025 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 3,100 |
| Jan 23, 2025 | 4.1800 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 10,100 |
| Jan 22, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 100 |
| Jan 21, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 17, 2025 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | 4.1500 | 3,500 |
| Jan 16, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,100 |
| Jan 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,200 |
| Jan 14, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 13, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 10, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 8, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 7, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 6, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 3, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 10,900 |
| Jan 2, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Dec 31, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Dec 30, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| Dec 27, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 5,000 |
| Dec 26, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Dec 24, 2024 | 4.2700 | 4.2700 | 4.0300 | 4.0300 | 4.0300 | 300 |
| Dec 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 19, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 18, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 17, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 16, 2024 | 4.5200 | 4.5200 | 4.2800 | 4.4000 | 4.4000 | 1,300 |
| Dec 13, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Dec 12, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Dec 11, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Dec 10, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 8,300 |
| Dec 9, 2024 | 4.6400 | 4.6400 | 4.5500 | 4.5500 | 4.5500 | 200 |
| Dec 6, 2024 | 4.3800 | 4.6000 | 4.3800 | 4.4500 | 4.4500 | 16,500 |
| Dec 5, 2024 | 4.1600 | 4.4600 | 4.1600 | 4.2900 | 4.2900 | 2,000 |
| Dec 4, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 3, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 2, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Nov 29, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Nov 27, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 9,900 |
| Nov 26, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Nov 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Nov 22, 2024 | 4.0100 | 4.1800 | 4.0100 | 4.1800 | 4.1800 | 600 |
| Nov 21, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Nov 20, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 19,300 |
| Nov 19, 2024 | 4.1400 | 4.3000 | 4.1400 | 4.2000 | 4.2000 | 19,000 |
| Nov 18, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,900 |
| Nov 15, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Nov 14, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Nov 13, 2024 | 4.4900 | 4.6500 | 4.4500 | 4.5600 | 4.5600 | 7,800 |
| Nov 12, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Nov 11, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Nov 8, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Nov 7, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Nov 6, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8300 | 4.8300 | 2,800 |
| Nov 5, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Nov 4, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Nov 1, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 10,000 |
| Oct 31, 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 3,700 |
| Oct 30, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 25, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 24, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 23, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Oct 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,900 |
| Oct 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,700 |
| Oct 11, 2024 | 4.9300 | 5.0500 | 4.9300 | 5.0000 | 5.0000 | 2,200 |
| Oct 10, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 5,500 |
| Oct 9, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4,900 |
| Oct 8, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,000 |
| Oct 7, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 15,900 |
| Oct 4, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,900 |
| Oct 3, 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1000 | 5.1000 | 500 |
| Oct 2, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 3,700 |
| Oct 1, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 100 |
| Sep 30, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 100 |
| Sep 27, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 500 |
| Sep 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Sep 25, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Sep 24, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 200 |
| Sep 23, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 20, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 10,600 |
| Sep 19, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 18, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 17, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 16, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 13, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 12, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 11, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 10, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 900 |
| Sep 9, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 20,000 |
| Sep 6, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| Sep 5, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Sep 4, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Sep 3, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Aug 30, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Aug 29, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 11,500 |
| Aug 28, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,000 |
| Aug 27, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Aug 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Aug 23, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Aug 22, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Aug 21, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2,000 |
| Aug 20, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 13,500 |
| Aug 19, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Aug 16, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 5,500 |
| Aug 15, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 13,600 |
| Aug 14, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 900 |
| Aug 13, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Aug 12, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
| Aug 9, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 8,800 |
| Aug 8, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3,600 |
| Aug 7, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 21,000 |
| Aug 6, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Aug 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Aug 2, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Aug 1, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jul 31, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jul 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Jul 29, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 100 |
| Jul 26, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 25, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 24, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 23, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 22, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 19, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 18, 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 22,100 |
| Jul 17, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 14,000 |
| Jul 16, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 200 |
| Jul 15, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 8,400 |
| Jul 12, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 900 |
| Jul 11, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 12,600 |
| Jul 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 8,000 |
| Jul 9, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jul 8, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 8,300 |
| Jul 5, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2,500 |
| Jul 3, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jul 2, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jul 1, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jun 28, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,100 |
| Jun 27, 2024 | 0.1700 Dividend | |||||
| Jun 27, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 79,600 |
| Jun 26, 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 3.8500 | 400 |
| Jun 25, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8692 | 15,200 |
| Jun 24, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.7638 | 500 |
| Jun 21, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9266 | 7,700 |
| Jun 20, 2024 | 3.9500 | 4.1300 | 3.9500 | 4.1300 | 3.9553 | 3,200 |
| Jun 18, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8213 | 300 |
| Jun 17, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9649 | 2,700 |
| Jun 14, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9649 | 65,500 |
| Jun 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 6,200 |
| Jun 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 100 |
| Jun 11, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 1,000 |
| Jun 10, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2618 | - |
| Jun 7, 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.2618 | 3,800 |
| Jun 6, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | - |
| Jun 5, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | 21,400 |
| Jun 4, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | 3,600 |
| Jun 3, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | 2,800 |
| May 31, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.0703 | 11,700 |
| May 30, 2024 | 4.2300 | 4.5500 | 4.2300 | 4.4000 | 4.2139 | 1,600 |
| May 29, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| May 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 100 |
| May 24, 2024 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | 4.0224 | 400 |
| May 23, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | - |
| May 22, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | - |
| May 21, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | 13,400 |
| May 20, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | - |
| May 17, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.5012 | 3,400 |
| May 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4629 | 800 |
| May 15, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4534 | - |
| May 14, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4534 | 21,000 |
| May 13, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.4534 | 1,800 |
| May 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3097 | 1,000 |
| May 9, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| May 8, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| May 7, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| May 6, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| May 3, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| May 2, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| May 1, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| Apr 30, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| Apr 29, 2024 | 4.4300 | 4.4300 | 4.2000 | 4.3500 | 4.1660 | 1,100 |
| Apr 26, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.1182 | 700 |
| Apr 25, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 500 |
| Apr 24, 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3500 | 4.1660 | 39,800 |
| Apr 23, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0128 | 12,200 |
| Apr 22, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8596 | - |
| Apr 19, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8596 | 3,800 |
| Apr 18, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8596 | 12,500 |
| Apr 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6776 | 200 |
| Apr 16, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8213 | 3,100 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 100 |
| Apr 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 1,000 |
| Apr 11, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | 4.1277 | 11,200 |
| Apr 10, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| Apr 9, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| Apr 8, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| Apr 5, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| Apr 4, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| Apr 3, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.0224 | 9,100 |
| Apr 2, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0990 | 100 |
| Apr 1, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 800 |
| Mar 28, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1756 | 42,400 |
| Mar 27, 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.1756 | 3,000 |
| Mar 26, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1182 | - |
| Mar 25, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1182 | - |
| Mar 22, 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.1182 | 15,000 |
| Mar 21, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | 900 |
| Mar 20, 2024 | 4.7000 | 4.7000 | 4.4200 | 4.7000 | 4.5012 | 6,800 |
| Mar 19, 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.3767 | 15,700 |
| Mar 18, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3576 | 35,200 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6832 | - |
| Mar 14, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6832 | 800 |