4.8400
-0.0200
(-0.41%)
At close: April 17 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 17, 2025 | 4.7950 | 4.9500 | 4.7300 | 4.8400 | 4.8400 | 40,600 |
| Apr 16, 2025 | 4.7650 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 2,900 |
| Apr 15, 2025 | 4.8200 | 4.8600 | 4.6400 | 4.8400 | 4.8400 | 2,000 |
| Apr 14, 2025 | 4.7900 | 4.8200 | 4.6000 | 4.7900 | 4.7900 | 8,300 |
| Apr 11, 2025 | 4.4750 | 4.7500 | 4.4200 | 4.7500 | 4.7500 | 5,900 |
| Apr 10, 2025 | 4.5650 | 4.6210 | 4.4400 | 4.4400 | 4.4400 | 57,300 |
| Apr 9, 2025 | 4.1550 | 4.7000 | 4.0400 | 4.0700 | 4.0700 | 15,900 |
| Apr 8, 2025 | 4.3350 | 4.4100 | 4.1200 | 4.1200 | 4.1200 | 34,900 |
| Apr 7, 2025 | 4.4950 | 4.4950 | 4.2700 | 4.4300 | 4.4300 | 20,400 |
| Apr 4, 2025 | 4.6400 | 4.6400 | 4.3500 | 4.3500 | 4.3500 | 4,700 |
| Apr 3, 2025 | 4.8700 | 4.8700 | 4.7600 | 4.7600 | 4.7600 | 4,500 |
| Apr 2, 2025 | 5.0350 | 5.1050 | 4.9500 | 5.0000 | 5.0000 | 2,600 |
| Apr 1, 2025 | 5.1100 | 5.1150 | 5.1100 | 5.1150 | 5.1150 | 800 |
| Mar 31, 2025 | 5.0000 | 5.1400 | 5.0000 | 5.0100 | 5.0100 | 6,600 |
| Mar 28, 2025 | 5.3100 | 5.3600 | 5.1600 | 5.3600 | 5.3600 | 12,800 |
| Mar 27, 2025 | 5.5400 | 5.5600 | 5.4700 | 5.4700 | 5.4700 | 44,100 |
| Mar 26, 2025 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 3,000 |
| Mar 25, 2025 | 5.7880 | 5.8300 | 5.7100 | 5.7100 | 5.7100 | 7,500 |
| Mar 24, 2025 | 5.7600 | 5.7600 | 5.7250 | 5.7250 | 5.7250 | 2,100 |
| Mar 21, 2025 | 5.7700 | 5.9700 | 5.7300 | 5.7300 | 5.7300 | 1,500 |
| Mar 20, 2025 | 5.8860 | 5.8860 | 5.8860 | 5.8860 | 5.8860 | 200 |
| Mar 19, 2025 | 5.9300 | 6.0650 | 5.9300 | 6.0650 | 6.0650 | 2,800 |
| Mar 18, 2025 | 5.9900 | 6.1500 | 5.9000 | 5.9100 | 5.9100 | 2,000 |
| Mar 17, 2025 | 6.0900 | 6.0900 | 5.9850 | 5.9850 | 5.9850 | 900 |
| Mar 14, 2025 | 5.8100 | 5.9300 | 5.8100 | 5.9300 | 5.9300 | 900 |
| Mar 13, 2025 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 900 |
| Mar 12, 2025 | 5.7900 | 5.8100 | 5.7900 | 5.8100 | 5.8100 | 600 |
| Mar 11, 2025 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 10, 2025 | 5.7750 | 5.8100 | 5.7750 | 5.8100 | 5.8100 | 800 |
| Mar 7, 2025 | 5.8190 | 6.0000 | 5.6700 | 6.0000 | 6.0000 | 1,700 |
| Mar 6, 2025 | 5.9500 | 6.0000 | 5.9100 | 6.0000 | 6.0000 | 1,700 |
| Mar 5, 2025 | 5.5200 | 5.8350 | 5.5200 | 5.8350 | 5.8350 | 21,100 |
| Mar 4, 2025 | 5.0500 | 5.5400 | 5.0500 | 5.5400 | 5.5400 | 600 |
| Mar 3, 2025 | 5.3500 | 5.5300 | 5.3500 | 5.5300 | 5.5300 | 21,200 |
| Feb 28, 2025 | 5.5100 | 5.5600 | 5.4000 | 5.4450 | 5.4450 | 44,700 |
| Feb 27, 2025 | 5.6800 | 5.7900 | 5.5700 | 5.7500 | 5.7500 | 32,900 |
| Feb 26, 2025 | 5.5100 | 5.6650 | 5.5100 | 5.6650 | 5.6650 | 2,100 |
| Feb 25, 2025 | 5.7900 | 5.7900 | 5.5100 | 5.6550 | 5.6550 | 7,400 |
| Feb 24, 2025 | 5.5210 | 5.8000 | 5.5210 | 5.7050 | 5.7050 | 39,700 |
| Feb 21, 2025 | 5.5300 | 5.6200 | 5.4400 | 5.4400 | 5.4400 | 12,400 |
| Feb 20, 2025 | 5.4600 | 5.6300 | 5.4600 | 5.6300 | 5.6300 | 900 |
| Feb 19, 2025 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | 5.7000 | 1,700 |
| Feb 18, 2025 | 5.8800 | 5.8800 | 5.6600 | 5.7500 | 5.7500 | 18,300 |
| Feb 14, 2025 | 5.5550 | 5.6400 | 5.5550 | 5.5900 | 5.5900 | 3,200 |
| Feb 13, 2025 | 5.2500 | 5.4900 | 5.1300 | 5.4450 | 5.4450 | 9,600 |
| Feb 12, 2025 | 5.1100 | 5.1100 | 4.8000 | 4.8000 | 4.8000 | 600 |
| Feb 11, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 500 |
| Feb 10, 2025 | 4.7300 | 5.0100 | 4.7300 | 4.9200 | 4.9200 | 2,100 |
| Feb 7, 2025 | 5.0100 | 5.0100 | 4.7800 | 4.8600 | 4.8600 | 7,700 |
| Feb 6, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 500 |
| Feb 5, 2025 | 4.8000 | 4.8500 | 4.7600 | 4.8300 | 4.8300 | 22,000 |
| Feb 4, 2025 | 4.6060 | 4.8700 | 4.6000 | 4.8300 | 4.8300 | 8,400 |
| Feb 3, 2025 | 4.7300 | 4.7500 | 4.5500 | 4.6500 | 4.6500 | 7,100 |
| Jan 31, 2025 | 4.9100 | 4.9100 | 4.8100 | 4.8100 | 4.8100 | 1,200 |
| Jan 30, 2025 | 4.9900 | 5.0150 | 4.9900 | 5.0150 | 5.0150 | 1,100 |
| Jan 29, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,000 |
| Jan 28, 2025 | 4.9150 | 5.0200 | 4.9100 | 4.9350 | 4.9350 | 4,100 |
| Jan 27, 2025 | 4.8100 | 5.0700 | 4.8100 | 5.0700 | 5.0700 | 1,600 |
| Jan 24, 2025 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5,500 |
| Jan 23, 2025 | 4.9000 | 5.0600 | 4.9000 | 5.0600 | 5.0600 | 1,700 |
| Jan 22, 2025 | 4.7900 | 4.8100 | 4.7370 | 4.8000 | 4.8000 | 21,200 |
| Jan 21, 2025 | 4.6750 | 4.7700 | 4.6750 | 4.7200 | 4.7200 | 21,800 |
| Jan 17, 2025 | 4.6030 | 4.6200 | 4.6030 | 4.6200 | 4.6200 | 2,400 |
| Jan 16, 2025 | 4.4900 | 4.5800 | 4.4500 | 4.5700 | 4.5700 | 7,100 |
| Jan 15, 2025 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 1,800 |
| Jan 14, 2025 | 4.3000 | 4.4300 | 4.2600 | 4.3600 | 4.3600 | 22,900 |
| Jan 13, 2025 | 4.3500 | 4.4500 | 4.2600 | 4.2810 | 4.2810 | 8,700 |
| Jan 10, 2025 | 4.3650 | 4.5000 | 4.2700 | 4.2700 | 4.2700 | 1,800 |
| Jan 8, 2025 | 4.3740 | 4.5500 | 4.3000 | 4.4700 | 4.4700 | 4,200 |
| Jan 7, 2025 | 4.7800 | 4.7800 | 4.4200 | 4.6100 | 4.6100 | 14,100 |
| Jan 6, 2025 | 4.5800 | 4.7500 | 4.5800 | 4.6400 | 4.6400 | 6,100 |
| Jan 3, 2025 | 4.5060 | 4.6100 | 4.3800 | 4.3800 | 4.3800 | 6,200 |
| Jan 2, 2025 | 4.6500 | 4.6700 | 4.4800 | 4.4800 | 4.4800 | 18,000 |
| Dec 31, 2024 | 4.5800 | 4.6900 | 4.5700 | 4.5700 | 4.5700 | 11,800 |
| Dec 30, 2024 | 4.5100 | 4.6800 | 4.5050 | 4.6480 | 4.6480 | 20,600 |
| Dec 27, 2024 | 4.5780 | 4.7100 | 4.4700 | 4.5950 | 4.5950 | 6,100 |
| Dec 26, 2024 | 4.6400 | 4.7000 | 4.5680 | 4.7000 | 4.7000 | 9,700 |
| Dec 24, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.6600 | 4.6600 | 1,300 |
| Dec 23, 2024 | 4.5700 | 4.6700 | 4.5000 | 4.6100 | 4.6100 | 10,500 |
| Dec 20, 2024 | 4.4450 | 4.6300 | 4.4450 | 4.5400 | 4.5400 | 6,800 |
| Dec 19, 2024 | 4.5100 | 4.5700 | 4.4640 | 4.5600 | 4.5600 | 9,700 |
| Dec 18, 2024 | 4.6400 | 4.7500 | 4.5490 | 4.5600 | 4.5600 | 15,100 |
| Dec 17, 2024 | 4.5900 | 4.6900 | 4.5760 | 4.5950 | 4.5950 | 44,000 |
| Dec 16, 2024 | 4.5350 | 4.6400 | 4.4500 | 4.6200 | 4.6200 | 10,300 |
| Dec 13, 2024 | 4.6500 | 4.6500 | 4.5400 | 4.6050 | 4.6050 | 4,000 |
| Dec 12, 2024 | 4.5720 | 4.6600 | 4.5450 | 4.6400 | 4.6400 | 4,400 |
| Dec 11, 2024 | 4.6400 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 3,900 |
| Dec 10, 2024 | 4.5600 | 4.7500 | 4.5500 | 4.6450 | 4.6450 | 9,000 |
| Dec 9, 2024 | 4.7150 | 4.8000 | 4.6100 | 4.7050 | 4.7050 | 33,200 |
| Dec 6, 2024 | 4.5800 | 4.7100 | 4.4660 | 4.4660 | 4.4660 | 16,700 |
| Dec 5, 2024 | 4.4900 | 4.5800 | 4.4540 | 4.4800 | 4.4800 | 14,200 |
| Dec 4, 2024 | 4.4800 | 4.4800 | 4.3240 | 4.3240 | 4.3240 | 9,800 |
| Dec 3, 2024 | 4.3250 | 4.4500 | 4.2300 | 4.4150 | 4.4150 | 26,500 |
| Dec 2, 2024 | 4.3300 | 4.3700 | 4.1700 | 4.2100 | 4.2100 | 76,400 |
| Nov 29, 2024 | 4.2420 | 4.3200 | 4.1600 | 4.1790 | 4.1790 | 6,900 |
| Nov 27, 2024 | 4.2500 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 20,400 |
| Nov 26, 2024 | 4.1650 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 58,600 |
| Nov 25, 2024 | 4.1900 | 4.3070 | 4.1100 | 4.2000 | 4.2000 | 212,100 |
| Nov 22, 2024 | 3.9900 | 4.2050 | 3.9900 | 4.1750 | 4.1750 | 13,200 |
| Nov 21, 2024 | 4.1050 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 12,900 |
| Nov 20, 2024 | 4.1300 | 4.1900 | 4.0500 | 4.1090 | 4.1090 | 13,300 |
| Nov 19, 2024 | 4.2400 | 4.2400 | 4.0900 | 4.0900 | 4.0900 | 32,400 |
| Nov 18, 2024 | 4.3860 | 4.3860 | 4.2400 | 4.3000 | 4.3000 | 62,000 |
| Nov 15, 2024 | 4.3350 | 4.5000 | 4.2400 | 4.2400 | 4.2400 | 25,100 |
| Nov 14, 2024 | 4.3150 | 4.4100 | 4.2400 | 4.2520 | 4.2520 | 26,900 |
| Nov 13, 2024 | 4.2880 | 4.3300 | 4.2880 | 4.2900 | 4.2900 | 31,000 |
| Nov 12, 2024 | 4.5350 | 4.5350 | 4.3600 | 4.3900 | 4.3900 | 12,900 |
| Nov 11, 2024 | 4.6550 | 4.6600 | 4.5100 | 4.5100 | 4.5100 | 15,800 |
| Nov 8, 2024 | 4.6200 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 17,100 |
| Nov 7, 2024 | 4.8870 | 4.9500 | 4.8300 | 4.9000 | 4.9000 | 50,200 |
| Nov 6, 2024 | 4.5300 | 4.5300 | 4.4000 | 4.4000 | 4.4000 | 2,000 |
| Nov 5, 2024 | 4.6550 | 4.8600 | 4.4700 | 4.8000 | 4.8000 | 16,700 |
| Nov 4, 2024 | 4.6700 | 4.7370 | 4.4700 | 4.4700 | 4.4700 | 16,500 |
| Nov 1, 2024 | 4.6950 | 5.0000 | 4.5000 | 4.6600 | 4.6600 | 17,800 |
| Oct 31, 2024 | 4.6950 | 4.8800 | 4.4900 | 4.5120 | 4.5120 | 12,800 |
| Oct 30, 2024 | 4.7400 | 4.8600 | 4.6200 | 4.6200 | 4.6200 | 1,400 |
| Oct 29, 2024 | 4.7700 | 4.9200 | 4.6800 | 4.6800 | 4.6800 | 5,100 |
| Oct 28, 2024 | 4.7200 | 4.8800 | 4.7200 | 4.8000 | 4.8000 | 25,100 |
| Oct 25, 2024 | 0.098 Dividend | |||||
| Oct 25, 2024 | 4.9100 | 5.0100 | 4.7800 | 4.9340 | 4.9340 | 16,200 |
| Oct 24, 2024 | 4.9200 | 5.0900 | 4.7500 | 4.9200 | 4.8220 | 3,300 |
| Oct 23, 2024 | 5.0600 | 5.0600 | 4.8400 | 5.0400 | 4.9396 | 5,600 |
| Oct 22, 2024 | 5.1230 | 5.1460 | 4.9700 | 5.0070 | 4.9073 | 2,600 |
| Oct 21, 2024 | 5.0770 | 5.1350 | 5.0770 | 5.0820 | 4.9808 | 8,100 |
| Oct 18, 2024 | 5.0480 | 5.2700 | 4.8400 | 5.2700 | 5.1650 | 3,800 |
| Oct 17, 2024 | 4.8800 | 4.9100 | 4.7400 | 4.8900 | 4.7926 | 64,600 |
| Oct 16, 2024 | 4.9100 | 4.9900 | 4.7700 | 4.7700 | 4.6750 | 10,500 |
| Oct 15, 2024 | 4.9800 | 5.0400 | 4.8400 | 4.8400 | 4.7436 | 1,600 |
| Oct 14, 2024 | 5.0550 | 5.2300 | 5.0360 | 5.2300 | 5.1258 | 10,200 |
| Oct 11, 2024 | 5.0610 | 5.1080 | 4.9800 | 4.9800 | 4.8808 | 101,500 |
| Oct 10, 2024 | 5.0390 | 5.0950 | 5.0390 | 5.0900 | 4.9886 | 28,500 |
| Oct 9, 2024 | 5.1000 | 5.1450 | 5.1000 | 5.1450 | 5.0425 | 65,400 |
| Oct 8, 2024 | 5.0540 | 5.1900 | 5.0540 | 5.1900 | 5.0866 | 7,700 |
| Oct 7, 2024 | 5.2550 | 5.4200 | 5.2300 | 5.2300 | 5.1258 | 10,600 |
| Oct 4, 2024 | 5.1590 | 5.2700 | 5.1590 | 5.2400 | 5.1356 | 1,700 |
| Oct 3, 2024 | 5.1130 | 5.3700 | 5.1100 | 5.3700 | 5.2630 | 1,300 |
| Oct 2, 2024 | 5.1300 | 5.4000 | 4.9920 | 5.4000 | 5.2924 | 2,600 |
| Oct 1, 2024 | 5.1950 | 5.4400 | 5.1950 | 5.2200 | 5.1160 | 3,800 |
| Sep 30, 2024 | 5.2350 | 5.4300 | 5.2000 | 5.4300 | 5.3218 | 2,000 |
| Sep 27, 2024 | 5.2020 | 5.4000 | 5.2020 | 5.3130 | 5.2072 | 1,100 |
| Sep 26, 2024 | 5.0900 | 5.2400 | 4.9400 | 5.1400 | 5.0376 | 63,800 |
| Sep 25, 2024 | 4.8750 | 4.9000 | 4.6900 | 4.9000 | 4.8024 | 10,000 |
| Sep 24, 2024 | 4.7600 | 4.8650 | 4.6600 | 4.6700 | 4.5770 | 21,200 |
| Sep 23, 2024 | 4.7650 | 4.7700 | 4.5700 | 4.5700 | 4.4790 | 20,200 |
| Sep 20, 2024 | 4.7800 | 4.9800 | 4.5800 | 4.5800 | 4.4888 | 48,600 |
| Sep 19, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9200 | 4.8220 | 93,900 |
| Sep 18, 2024 | 4.9000 | 4.9300 | 4.5000 | 4.7370 | 4.6426 | 89,700 |
| Sep 17, 2024 | 4.8150 | 4.8290 | 4.7300 | 4.7900 | 4.6946 | 70,000 |
| Sep 16, 2024 | 4.4900 | 4.7000 | 4.4400 | 4.4600 | 4.3712 | 41,300 |
| Sep 13, 2024 | 4.6350 | 4.9000 | 4.4700 | 4.4700 | 4.3810 | 4,400 |
| Sep 12, 2024 | 4.6500 | 4.7550 | 4.5700 | 4.6300 | 4.5378 | 25,400 |
| Sep 11, 2024 | 4.5100 | 4.6000 | 4.4600 | 4.6000 | 4.5084 | 33,900 |
| Sep 10, 2024 | 4.4600 | 4.6300 | 4.3700 | 4.5600 | 4.4692 | 51,600 |
| Sep 9, 2024 | 4.6500 | 4.6800 | 4.5900 | 4.6800 | 4.5868 | 110,200 |
| Sep 6, 2024 | 4.7100 | 4.7100 | 4.5400 | 4.5400 | 4.4496 | 47,600 |
| Sep 5, 2024 | 4.6750 | 4.7700 | 4.6750 | 4.7600 | 4.6652 | 56,800 |
| Sep 4, 2024 | 4.6600 | 4.8970 | 4.6200 | 4.8270 | 4.7309 | 26,100 |
| Sep 3, 2024 | 4.9500 | 4.9500 | 4.8490 | 4.8490 | 4.7524 | 9,300 |
| Aug 30, 2024 | 4.9500 | 5.1400 | 4.9500 | 5.1400 | 5.0376 | 38,900 |
| Aug 29, 2024 | 5.0300 | 5.1300 | 5.0130 | 5.1180 | 5.0161 | 13,200 |
| Aug 28, 2024 | 5.0600 | 5.0700 | 4.9800 | 5.0700 | 4.9690 | 7,500 |
| Aug 27, 2024 | 5.0550 | 5.1800 | 5.0550 | 5.1800 | 5.0768 | 5,700 |
| Aug 26, 2024 | 5.1450 | 5.2400 | 5.1450 | 5.2400 | 5.1356 | 14,600 |
| Aug 23, 2024 | 5.1950 | 5.2700 | 5.1600 | 5.2590 | 5.1542 | 8,100 |
| Aug 22, 2024 | 5.1900 | 5.2600 | 5.1480 | 5.1950 | 5.0915 | 16,700 |
| Aug 21, 2024 | 5.0900 | 5.2600 | 5.0200 | 5.2600 | 5.1552 | 4,100 |
| Aug 20, 2024 | 5.1400 | 5.2200 | 5.0880 | 5.1600 | 5.0572 | 15,300 |
| Aug 19, 2024 | 5.0900 | 5.2400 | 5.0700 | 5.2400 | 5.1356 | 45,800 |
| Aug 16, 2024 | 4.9350 | 5.0300 | 4.8900 | 5.0080 | 4.9082 | 51,400 |
| Aug 15, 2024 | 4.9640 | 5.0300 | 4.9300 | 4.9400 | 4.8416 | 27,900 |
| Aug 14, 2024 | 4.9220 | 4.9400 | 4.8500 | 4.9300 | 4.8318 | 28,900 |
| Aug 13, 2024 | 4.7080 | 4.8500 | 4.6900 | 4.8440 | 4.7475 | 51,400 |
| Aug 12, 2024 | 4.6600 | 4.7500 | 4.6500 | 4.7000 | 4.6064 | 37,700 |
| Aug 9, 2024 | 4.6400 | 4.7000 | 4.6000 | 4.6100 | 4.5182 | 42,200 |
| Aug 8, 2024 | 4.5700 | 4.6300 | 4.5400 | 4.5900 | 4.4986 | 49,300 |
| Aug 7, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.6500 | 4.5574 | 20,600 |
| Aug 6, 2024 | 4.5840 | 4.6400 | 4.5500 | 4.5800 | 4.4888 | 551,500 |
| Aug 5, 2024 | 4.5900 | 4.6350 | 4.5000 | 4.5100 | 4.4202 | 2,350,200 |
| Aug 2, 2024 | 4.7500 | 4.7950 | 4.6900 | 4.6900 | 4.5966 | 5,100 |
| Aug 1, 2024 | 5.0090 | 5.0090 | 4.8700 | 4.8700 | 4.7730 | 290,500 |
| Jul 31, 2024 | 5.0600 | 5.0900 | 5.0000 | 5.0900 | 4.9886 | 124,900 |
| Jul 30, 2024 | 5.0150 | 5.0550 | 4.9800 | 4.9800 | 4.8808 | 147,300 |
| Jul 29, 2024 | 4.9830 | 4.9880 | 4.9400 | 4.9400 | 4.8416 | 395,700 |
| Jul 26, 2024 | 4.9550 | 5.0100 | 4.9300 | 5.0100 | 4.9102 | 2,700 |
| Jul 25, 2024 | 4.8050 | 4.9000 | 4.8050 | 4.8480 | 4.7514 | 105,700 |
| Jul 24, 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9250 | 4.8269 | 7,400 |
| Jul 23, 2024 | 5.1730 | 5.2180 | 5.1300 | 5.1600 | 5.0572 | 16,500 |
| Jul 22, 2024 | 5.3040 | 5.3400 | 5.1900 | 5.2300 | 5.1258 | 6,800 |
| Jul 19, 2024 | 5.3500 | 5.5900 | 5.1900 | 5.2350 | 5.1307 | 6,300 |
| Jul 18, 2024 | 5.4230 | 5.4680 | 5.3780 | 5.4050 | 5.2973 | 2,800 |
| Jul 17, 2024 | 5.3950 | 5.4400 | 5.3730 | 5.3880 | 5.2807 | 6,800 |
| Jul 16, 2024 | 5.4100 | 5.4900 | 5.3400 | 5.4150 | 5.3071 | 4,300 |
| Jul 15, 2024 | 5.5130 | 5.5130 | 5.3900 | 5.4150 | 5.3071 | 1,600 |
| Jul 12, 2024 | 5.4500 | 5.5300 | 5.4400 | 5.4400 | 5.3316 | 2,500 |
| Jul 11, 2024 | 5.2900 | 5.3300 | 5.2700 | 5.2700 | 5.1650 | 11,100 |
| Jul 10, 2024 | 5.2550 | 5.2700 | 5.2550 | 5.2550 | 5.1503 | 1,300 |
| Jul 9, 2024 | 5.2050 | 5.2590 | 5.2050 | 5.2100 | 5.1062 | 2,100 |
| Jul 8, 2024 | 5.3020 | 5.3300 | 5.2500 | 5.2900 | 5.1846 | 8,100 |
| Jul 5, 2024 | 5.4380 | 5.4380 | 5.3880 | 5.4050 | 5.2973 | 3,700 |
| Jul 3, 2024 | 5.3900 | 5.4200 | 5.3500 | 5.4200 | 5.3120 | 4,500 |
| Jul 2, 2024 | 5.3400 | 5.3400 | 5.2440 | 5.2630 | 5.1582 | 3,600 |
| Jul 1, 2024 | 5.3620 | 5.4200 | 5.2900 | 5.3300 | 5.2238 | 6,700 |
| Jun 28, 2024 | 5.2100 | 5.3000 | 5.1900 | 5.1900 | 5.0866 | 4,300 |
| Jun 27, 2024 | 5.4200 | 5.4200 | 5.0000 | 5.1000 | 4.9984 | 747,900 |
| Jun 26, 2024 | 5.2780 | 5.3400 | 5.2400 | 5.2650 | 5.1601 | 4,400 |
| Jun 25, 2024 | 5.2680 | 5.3630 | 5.2680 | 5.3200 | 5.2140 | 7,300 |
| Jun 24, 2024 | 5.4200 | 5.5400 | 5.4100 | 5.4100 | 5.3022 | 9,400 |
| Jun 21, 2024 | 5.3550 | 5.4500 | 5.3550 | 5.3550 | 5.2483 | 4,700 |
| Jun 20, 2024 | 5.5900 | 5.5900 | 5.3800 | 5.3850 | 5.2777 | 105,700 |
| Jun 18, 2024 | 5.5400 | 5.6200 | 5.4900 | 5.5250 | 5.4149 | 6,500 |
| Jun 17, 2024 | 5.5900 | 5.5900 | 5.4780 | 5.5300 | 5.4198 | 3,400 |
| Jun 14, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.4198 | 800 |
| Jun 13, 2024 | 5.8300 | 5.8900 | 5.6800 | 5.7300 | 5.6159 | 2,300 |
| Jun 12, 2024 | 5.9450 | 6.0400 | 5.9050 | 5.9400 | 5.8217 | 8,400 |
| Jun 11, 2024 | 5.6500 | 5.7100 | 5.6430 | 5.6850 | 5.5718 | 1,500 |
| Jun 10, 2024 | 5.7980 | 5.8580 | 5.7860 | 5.8580 | 5.7413 | 3,400 |
| Jun 7, 2024 | 5.8700 | 5.9400 | 5.8280 | 5.9400 | 5.8217 | 1,000 |
| Jun 6, 2024 | 5.8400 | 5.8870 | 5.8300 | 5.8300 | 5.7139 | 3,600 |
| Jun 5, 2024 | 5.7730 | 5.8300 | 5.7700 | 5.7700 | 5.6551 | 2,200 |
| Jun 4, 2024 | 5.7650 | 5.7650 | 5.6700 | 5.7230 | 5.6090 | 7,000 |
| Jun 3, 2024 | 5.8700 | 5.9300 | 5.8000 | 5.8400 | 5.7237 | 3,500 |
| May 31, 2024 | 5.9800 | 6.0100 | 5.8900 | 5.9110 | 5.7933 | 20,200 |
| May 30, 2024 | 5.9500 | 5.9700 | 5.9300 | 5.9300 | 5.8119 | 5,000 |
| May 29, 2024 | 6.0800 | 6.0800 | 5.9200 | 5.9750 | 5.8560 | 1,700 |
| May 28, 2024 | 6.2400 | 6.2600 | 6.1300 | 6.1630 | 6.0402 | 2,400 |
| May 24, 2024 | 6.1680 | 6.1680 | 6.1350 | 6.1430 | 6.0206 | 900 |
| May 23, 2024 | 6.2000 | 6.2000 | 6.1200 | 6.1200 | 5.9981 | 800 |
| May 22, 2024 | 6.4000 | 6.4000 | 6.1450 | 6.1450 | 6.0226 | 1,700 |
| May 21, 2024 | 6.3130 | 6.4000 | 6.3130 | 6.3450 | 6.2186 | 1,100 |
| May 20, 2024 | 6.3600 | 6.4000 | 6.3480 | 6.4000 | 6.2725 | 1,000 |
| May 17, 2024 | 6.1780 | 6.1780 | 6.1300 | 6.1750 | 6.0520 | 2,400 |
| May 16, 2024 | 6.1950 | 6.3240 | 6.1930 | 6.1930 | 6.0696 | 4,800 |
| May 15, 2024 | 6.1500 | 6.2100 | 6.1500 | 6.2100 | 6.0863 | 5,800 |
| May 14, 2024 | 6.0150 | 6.0400 | 6.0150 | 6.0400 | 5.9197 | 1,300 |
| May 13, 2024 | 6.0500 | 6.0830 | 6.0500 | 6.0650 | 5.9442 | 6,000 |
| May 10, 2024 | 6.0400 | 6.1000 | 6.0400 | 6.0750 | 5.9540 | 3,400 |
| May 9, 2024 | 5.6300 | 6.0450 | 5.6300 | 5.7480 | 5.6335 | 1,800 |
| May 8, 2024 | 5.9650 | 6.1000 | 5.9200 | 6.1000 | 5.9785 | 4,600 |
| May 7, 2024 | 5.9550 | 6.0180 | 5.9200 | 5.9380 | 5.8197 | 2,600 |
| May 6, 2024 | 5.8700 | 5.9400 | 5.8500 | 5.9400 | 5.8217 | 1,300 |
| May 3, 2024 | 5.8050 | 5.9100 | 5.8000 | 5.8160 | 5.7002 | 3,000 |
| May 2, 2024 | 5.7550 | 5.7550 | 5.6200 | 5.6200 | 5.5081 | 4,400 |
| May 1, 2024 | 5.6950 | 5.9100 | 5.6950 | 5.7000 | 5.5865 | 13,900 |
| Apr 30, 2024 | 5.5800 | 5.7230 | 5.5800 | 5.7000 | 5.5865 | 26,700 |
| Apr 29, 2024 | 5.7100 | 5.8150 | 5.7100 | 5.7100 | 5.5963 | 10,900 |
| Apr 26, 2024 | 0.096 Dividend | |||||
| Apr 26, 2024 | 5.6200 | 5.6350 | 5.5600 | 5.6350 | 5.5228 | 24,700 |
| Apr 25, 2024 | 5.6300 | 5.6760 | 5.5600 | 5.5800 | 5.3748 | 23,100 |
| Apr 24, 2024 | 5.7600 | 5.8500 | 5.7300 | 5.7300 | 5.5192 | 8,000 |
| Apr 23, 2024 | 5.9300 | 5.9300 | 5.8480 | 5.8480 | 5.6329 | 3,000 |
| Apr 22, 2024 | 5.8240 | 5.9900 | 5.8240 | 5.8700 | 5.6541 | 9,600 |
| Apr 19, 2024 | 5.9200 | 6.0500 | 5.9000 | 6.0500 | 5.8275 | 3,500 |
| Apr 18, 2024 | 6.0280 | 6.0280 | 5.9830 | 6.0050 | 5.7841 | 1,100 |