4.7700
0.0000
(0.00%)
At close: April 9 at 4:00:00 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 9, 2025 | 4.4500 | 4.7700 | 4.4500 | 4.7700 | 4.7700 | 527,600 |
| Apr 8, 2025 | 4.8100 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 2,100 |
| Apr 7, 2025 | 4.7600 | 4.7600 | 4.6300 | 4.7100 | 4.7100 | 3,000 |
| Apr 4, 2025 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 4,700 |
| Apr 3, 2025 | 5.0500 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 800 |
| Apr 2, 2025 | 5.3600 | 5.3600 | 5.1200 | 5.1300 | 5.1300 | 427,200 |
| Apr 1, 2025 | 5.2100 | 5.4000 | 5.2100 | 5.3000 | 5.3000 | 271,500 |
| Mar 31, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 112,000 |
| Mar 28, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Mar 27, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 300,600 |
| Mar 26, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 200 |
| Mar 25, 2025 | 5.3700 | 5.4200 | 5.2500 | 5.2500 | 5.2500 | 4,400 |
| Mar 24, 2025 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 2,000 |
| Mar 21, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Mar 20, 2025 | 5.1800 | 5.3000 | 5.1300 | 5.1300 | 5.1300 | 4,700 |
| Mar 19, 2025 | 5.4400 | 5.4400 | 5.3400 | 5.3400 | 5.3400 | 3,900 |
| Mar 18, 2025 | 5.4200 | 5.4400 | 5.4200 | 5.4400 | 5.4400 | 501,600 |
| Mar 17, 2025 | 5.2600 | 5.3700 | 5.2600 | 5.3700 | 5.3700 | 503,300 |
| Mar 14, 2025 | 5.2500 | 5.3700 | 5.2500 | 5.3500 | 5.3500 | 8,800 |
| Mar 13, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Mar 12, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 800,100 |
| Mar 11, 2025 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 2,000 |
| Mar 10, 2025 | 5.0500 | 5.2100 | 5.0500 | 5.1500 | 5.1500 | 306,500 |
| Mar 7, 2025 | 5.0100 | 5.2000 | 5.0100 | 5.0300 | 5.0300 | 652,900 |
| Mar 6, 2025 | 5.1900 | 5.3300 | 5.1800 | 5.2000 | 5.2000 | 1,466,800 |
| Mar 5, 2025 | 4.8300 | 5.1000 | 4.8300 | 4.9200 | 4.9200 | 1,183,500 |
| Mar 4, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2,250,900 |
| Mar 3, 2025 | 4.9000 | 5.1500 | 4.9000 | 5.1300 | 5.1300 | 4,756,100 |
| Feb 28, 2025 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 2,007,200 |
| Feb 27, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Feb 26, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 300 |
| Feb 25, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 24, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 21, 2025 | 5.0000 | 5.0100 | 5.0000 | 5.0000 | 5.0000 | 10,300 |
| Feb 20, 2025 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | 5.0000 | 4,800 |
| Feb 19, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 18, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 24,600 |
| Feb 14, 2025 | 5.0000 | 5.0500 | 4.9200 | 4.9200 | 4.9200 | 12,800 |
| Feb 13, 2025 | 4.9700 | 4.9700 | 4.8600 | 4.8600 | 4.8600 | 554,900 |
| Feb 12, 2025 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | 585,200 |
| Feb 11, 2025 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 4,300 |
| Feb 10, 2025 | 4.8200 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | 1,200 |
| Feb 7, 2025 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Feb 6, 2025 | 4.8100 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 515,600 |
| Feb 5, 2025 | 4.7400 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 1,507,500 |
| Feb 4, 2025 | 4.6200 | 4.6200 | 4.5100 | 4.6000 | 4.6000 | 3,100 |
| Feb 3, 2025 | 4.4300 | 4.6500 | 4.4300 | 4.6500 | 4.6500 | 6,000 |
| Jan 31, 2025 | 4.7000 | 4.7000 | 4.6300 | 4.6300 | 4.6300 | 700 |
| Jan 30, 2025 | 4.7000 | 4.8100 | 4.7000 | 4.7400 | 4.7400 | 2,257,400 |
| Jan 29, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 28, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 605,300 |
| Jan 27, 2025 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 300 |
| Jan 24, 2025 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | 4.5500 | 4,200 |
| Jan 23, 2025 | 4.6700 | 4.6900 | 4.6500 | 4.6900 | 4.6900 | 5,300 |
| Jan 22, 2025 | 4.5500 | 4.6600 | 4.5500 | 4.6600 | 4.6600 | 2,600 |
| Jan 21, 2025 | 4.5000 | 4.6200 | 4.5000 | 4.6200 | 4.6200 | 618,000 |
| Jan 17, 2025 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.5400 | 400 |
| Jan 16, 2025 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | 4.4300 | 556,800 |
| Jan 15, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,000 |
| Jan 14, 2025 | 4.4900 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 504,500 |
| Jan 13, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 10, 2025 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 1,100 |
| Jan 8, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 7, 2025 | 4.6000 | 4.6700 | 4.5500 | 4.6400 | 4.6400 | 17,500 |
| Jan 6, 2025 | 4.4300 | 4.5700 | 4.3700 | 4.3700 | 4.3700 | 13,700 |
| Jan 3, 2025 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 1,100 |
| Jan 2, 2025 | 4.4000 | 4.4300 | 4.4000 | 4.4100 | 4.4100 | 14,200 |
| Dec 31, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 8,800 |
| Dec 30, 2024 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | 2,500 |
| Dec 27, 2024 | 4.4500 | 4.4500 | 4.4200 | 4.4400 | 4.4400 | 12,300 |
| Dec 26, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 4,500 |
| Dec 24, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 4,100 |
| Dec 23, 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | 4.3900 | 504,700 |
| Dec 20, 2024 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 4.3700 | 800,800 |
| Dec 19, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 4.3800 | 751,400 |
| Dec 18, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 758,200 |
| Dec 17, 2024 | 4.4400 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 315,300 |
| Dec 16, 2024 | 4.2700 | 4.4800 | 4.2700 | 4.4500 | 4.4500 | 1,004,200 |
| Dec 13, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 11,200 |
| Dec 12, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Dec 11, 2024 | 4.2000 | 4.3700 | 4.2000 | 4.3100 | 4.3100 | 12,600 |
| Dec 10, 2024 | 4.4300 | 4.4300 | 4.2800 | 4.3000 | 4.3000 | 1,007,700 |
| Dec 9, 2024 | 4.3900 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 3,800 |
| Dec 6, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
| Dec 5, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 1,000 |
| Dec 4, 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 1,002,300 |
| Dec 3, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Dec 2, 2024 | 4.1800 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 8,400 |
| Nov 29, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 900 |
| Nov 27, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 500,000 |
| Nov 26, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Nov 25, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 1,400 |
| Nov 22, 2024 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | 4.1700 | 4,900 |
| Nov 21, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 850,300 |
| Nov 20, 2024 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 4.2600 | 1,900,100 |
| Nov 19, 2024 | 4.2900 | 4.3500 | 3.9600 | 4.2100 | 4.2100 | 350,300 |
| Nov 18, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 200 |
| Nov 15, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1,107,300 |
| Nov 14, 2024 | 4.4700 | 4.4700 | 4.3500 | 4.3500 | 4.3500 | 400 |
| Nov 13, 2024 | 4.3600 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 2,500 |
| Nov 12, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 11,800 |
| Nov 11, 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 2,700 |
| Nov 8, 2024 | 4.4600 | 4.5100 | 4.4100 | 4.4100 | 4.4100 | 3,900 |
| Nov 7, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 300 |
| Nov 6, 2024 | 4.5900 | 4.5900 | 4.5200 | 4.5200 | 4.5200 | 2,700 |
| Nov 5, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4,100 |
| Nov 4, 2024 | 4.6600 | 4.6600 | 4.5500 | 4.6600 | 4.6600 | 7,700 |
| Nov 1, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 800 |
| Oct 31, 2024 | 4.7200 | 4.7200 | 4.6900 | 4.6900 | 4.6900 | 7,100 |
| Oct 30, 2024 | 4.8800 | 4.8800 | 4.7200 | 4.7200 | 4.7200 | 500 |
| Oct 29, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,233,900 |
| Oct 28, 2024 | 4.7700 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 19,200 |
| Oct 25, 2024 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | 4.7500 | 1,805,100 |
| Oct 24, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 1,100,100 |
| Oct 23, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 4,004,500 |
| Oct 22, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4,249,000 |
| Oct 21, 2024 | 0.0330 Dividend | |||||
| Oct 21, 2024 | 4.5800 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 5,300 |
| Oct 18, 2024 | 4.4200 | 4.7000 | 4.4200 | 4.7000 | 4.6670 | 12,800 |
| Oct 17, 2024 | 4.2900 | 4.3900 | 4.2400 | 4.2400 | 4.2102 | 1,701,200 |
| Oct 16, 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4300 | 4.3989 | 1,754,100 |
| Oct 15, 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4300 | 4.3989 | 3,901,300 |
| Oct 14, 2024 | 4.1800 | 4.4000 | 4.1800 | 4.3800 | 4.3492 | 2,119,700 |
| Oct 11, 2024 | 4.3900 | 4.4400 | 4.3600 | 4.3600 | 4.3294 | 1,100 |
| Oct 10, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4088 | - |
| Oct 9, 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.4088 | 3,000 |
| Oct 8, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2897 | - |
| Oct 7, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2897 | 300 |
| Oct 4, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3393 | 300 |
| Oct 3, 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | 4.3294 | 800 |
| Oct 2, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3393 | 2,100 |
| Oct 1, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4200 | 4.3890 | 1,601,100 |
| Sep 30, 2024 | 4.3500 | 4.4100 | 4.3500 | 4.3700 | 4.3393 | 1,600 |
| Sep 27, 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | 4.3790 | 500 |
| Sep 26, 2024 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3592 | 604,000 |
| Sep 25, 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3195 | 900,400 |
| Sep 24, 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | 4.3592 | 800,700 |
| Sep 23, 2024 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.1904 | 801,700 |
| Sep 20, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | 4.2301 | 5,267,300 |
| Sep 19, 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2003 | 5,501,200 |
| Sep 18, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1804 | 1,000,100 |
| Sep 17, 2024 | 4.2200 | 4.2200 | 4.2100 | 4.2100 | 4.1804 | 2,202,900 |
| Sep 16, 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1900 | 4.1606 | 3,000 |
| Sep 13, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.0712 | 400 |
| Sep 12, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1507 | 200,500 |
| Sep 11, 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | 4.1507 | 800,500 |
| Sep 10, 2024 | 4.2300 | 4.2300 | 4.1400 | 4.1400 | 4.1109 | 2,800 |
| Sep 9, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2499 | 300 |
| Sep 6, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.1705 | 700 |
| Sep 5, 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3294 | 2,200 |
| Sep 4, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2797 | 6,000 |
| Sep 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2499 | 200,200 |
| Aug 30, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.4300 | 4.3989 | 510,600 |
| Aug 29, 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4400 | 4.4088 | 1,066,300 |
| Aug 28, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1804 | 44,900 |
| Aug 27, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0315 | 380,600 |
| Aug 26, 2024 | 4.1500 | 4.1800 | 4.1400 | 4.1400 | 4.1109 | 14,700 |
| Aug 23, 2024 | 4.1600 | 4.2000 | 4.0700 | 4.0700 | 4.0414 | 1,520,200 |
| Aug 22, 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.1010 | 2,200 |
| Aug 21, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1010 | 600,100 |
| Aug 20, 2024 | 4.1700 | 4.1800 | 4.1300 | 4.1300 | 4.1010 | 3,400 |
| Aug 19, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0911 | 700,100 |
| Aug 16, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0100 | 3.9818 | 257,200 |
| Aug 15, 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 4.0613 | 32,800 |
| Aug 14, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.8925 | 2,000 |
| Aug 13, 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9100 | 3.8825 | 408,800 |
| Aug 12, 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.7733 | 904,000 |
| Aug 9, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7832 | 750,000 |
| Aug 8, 2024 | 3.8200 | 3.8200 | 3.8100 | 3.8100 | 3.7832 | 105,700 |
| Aug 7, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7237 | 351,000 |
| Aug 6, 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6244 | 502,100 |
| Aug 5, 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7400 | 3.7137 | 562,300 |
| Aug 2, 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8528 | 852,900 |
| Aug 1, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9223 | 704,100 |
| Jul 31, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8230 | 220,500 |
| Jul 30, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.8500 | 3.8230 | 861,000 |
| Jul 29, 2024 | 3.7300 | 3.8300 | 3.7300 | 3.8300 | 3.8031 | 62,900 |
| Jul 26, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8031 | 100,400 |
| Jul 25, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6045 | 250,100 |
| Jul 24, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5747 | 119,000 |
| Jul 23, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5747 | 100 |
| Jul 22, 2024 | 0.0330 Dividend | |||||
| Jul 22, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7300 | 3.7038 | 1,800 |
| Jul 19, 2024 | 3.6600 | 3.6700 | 3.6600 | 3.6700 | 3.6115 | 300 |
| Jul 18, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.6016 | 605,600 |
| Jul 17, 2024 | 3.7800 | 3.9700 | 3.7800 | 3.9000 | 3.8378 | 1,000 |
| Jul 16, 2024 | 3.6800 | 3.8700 | 3.6800 | 3.8700 | 3.8083 | 500 |
| Jul 15, 2024 | 3.9500 | 3.9600 | 3.8700 | 3.8700 | 3.8083 | 8,700 |
| Jul 12, 2024 | 3.9700 | 4.0000 | 3.9500 | 4.0000 | 3.9362 | 707,800 |
| Jul 11, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8378 | 251,900 |
| Jul 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7197 | 468,000 |
| Jul 9, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7197 | 500,300 |
| Jul 8, 2024 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | 3.8870 | 65,900 |
| Jul 5, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8280 | 750,000 |
| Jul 3, 2024 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8280 | 605,000 |
| Jul 2, 2024 | 3.8600 | 3.8600 | 3.7900 | 3.7900 | 3.7295 | 405,200 |
| Jul 1, 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9400 | 3.8772 | 1,221,700 |
| Jun 28, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.7197 | 851,400 |
| Jun 27, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6508 | 600,900 |
| Jun 26, 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6311 | 1,282,800 |
| Jun 25, 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.6902 | 166,300 |
| Jun 24, 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | 3.6902 | 855,700 |
| Jun 21, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5032 | 900 |
| Jun 20, 2024 | 3.5600 | 3.7200 | 3.5400 | 3.7200 | 3.6607 | 192,700 |
| Jun 18, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.6607 | 401,600 |
| Jun 17, 2024 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.6213 | 31,100 |
| Jun 14, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4835 | 200,900 |
| Jun 13, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.6410 | 300,800 |
| Jun 12, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7689 | 200 |
| Jun 11, 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7197 | 800 |
| Jun 10, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8870 | 800,000 |
| Jun 7, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8870 | 1,400,000 |
| Jun 6, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8870 | 200 |
| Jun 5, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8870 | 100 |
| Jun 4, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7984 | 251,400 |
| Jun 3, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.8575 | 115,300 |
| May 31, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8083 | 297,100 |
| May 30, 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | 3.7591 | 424,200 |
| May 29, 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7000 | 3,100 |
| May 28, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8181 | 163,200 |
| May 24, 2024 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | 3.7689 | 2,600 |
| May 23, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8280 | 404,000 |
| May 22, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9100 | 3.8476 | 105,700 |
| May 21, 2024 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7295 | 400 |
| May 20, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.7591 | 1,002,800 |
| May 17, 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8181 | 500 |
| May 16, 2024 | 3.8800 | 3.9100 | 3.8800 | 3.9000 | 3.8378 | 8,500 |
| May 15, 2024 | 3.9400 | 3.9400 | 3.7900 | 3.8200 | 3.7591 | 875,200 |
| May 14, 2024 | 3.9300 | 4.0000 | 3.9100 | 3.9100 | 3.8476 | 2,802,300 |
| May 13, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7700 | 3.7099 | 4,605,400 |
| May 10, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6705 | 200,100 |
| May 9, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6213 | - |
| May 8, 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6213 | 122,900 |
| May 7, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 3.5426 | 1,000 |
| May 6, 2024 | 3.6000 | 3.7300 | 3.6000 | 3.7300 | 3.6705 | 1,800 |
| May 3, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3950 | - |
| May 2, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3950 | - |
| May 1, 2024 | 3.6100 | 3.6100 | 3.4500 | 3.4500 | 3.3950 | 700 |
| Apr 30, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5819 | 100 |
| Apr 29, 2024 | 3.7400 | 3.7400 | 3.6200 | 3.6800 | 3.6213 | 13,600 |
| Apr 26, 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.5918 | 1,700 |
| Apr 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5032 | 600,000 |
| Apr 24, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5032 | 1,241,000 |
| Apr 23, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.5426 | 400 |
| Apr 22, 2024 | 0.0430 Dividend | |||||
| Apr 22, 2024 | 3.4500 | 3.7500 | 3.4500 | 3.7500 | 3.6902 | 209,700 |
| Apr 19, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3035 | 800 |
| Apr 18, 2024 | 3.3700 | 3.4100 | 3.3700 | 3.3800 | 3.2840 | 1,500 |
| Apr 17, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2257 | 983,600 |
| Apr 16, 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3100 | 3.2160 | 1,545,600 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2452 | 907,400 |
| Apr 12, 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.2452 | 2,200 |
| Apr 11, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3229 | 100 |
| Apr 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4006 | - |