Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.9100
0.0000
(0.00%)
At close: April 3 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 3, 2025 | 4.8600 | 5.0300 | 4.8600 | 4.9100 | 4.9100 | 2,100 |
| Apr 2, 2025 | 4.8400 | 4.9000 | 4.7900 | 4.9000 | 4.9000 | 3,600 |
| Apr 1, 2025 | 4.8300 | 4.9700 | 4.8300 | 4.8900 | 4.8900 | 3,600 |
| Mar 31, 2025 | 4.7200 | 4.8300 | 4.6100 | 4.6100 | 4.6100 | 800 |
| Mar 28, 2025 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 4.7000 | 1,100 |
| Mar 27, 2025 | 4.6800 | 4.8900 | 4.6800 | 4.7300 | 4.7300 | 1,100 |
| Mar 26, 2025 | 4.6300 | 4.6800 | 4.6300 | 4.6800 | 4.6800 | 600 |
| Mar 25, 2025 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.6000 | 1,100 |
| Mar 24, 2025 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 1,800 |
| Mar 21, 2025 | 4.8400 | 4.8400 | 4.6100 | 4.6600 | 4.6600 | 2,100 |
| Mar 20, 2025 | 4.8700 | 4.8800 | 4.6200 | 4.6200 | 4.6200 | 1,900 |
| Mar 19, 2025 | 4.7100 | 4.7900 | 4.7000 | 4.7900 | 4.7900 | 3,900 |
| Mar 18, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Mar 17, 2025 | 4.8900 | 5.1800 | 4.8800 | 5.1800 | 5.1800 | 1,100 |
| Mar 14, 2025 | 4.9000 | 5.2800 | 4.7800 | 4.7800 | 4.7800 | 2,300 |
| Mar 13, 2025 | 4.7200 | 5.1000 | 4.7200 | 4.9400 | 4.9400 | 13,100 |
| Mar 12, 2025 | 5.1800 | 5.2300 | 5.1800 | 5.2300 | 5.2300 | 700 |
| Mar 11, 2025 | 5.3000 | 5.7800 | 5.3000 | 5.7800 | 5.7800 | 1,900 |
| Mar 10, 2025 | 4.9700 | 4.9700 | 4.9600 | 4.9700 | 4.9700 | 7,000 |
| Mar 7, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 700 |
| Mar 6, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2,000 |
| Mar 5, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 1,100 |
| Mar 4, 2025 | 4.8700 | 4.8700 | 4.6500 | 4.7700 | 4.7700 | 1,900 |
| Mar 3, 2025 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.7400 | 4,000 |
| Feb 28, 2025 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 400 |
| Feb 27, 2025 | 4.8400 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 400 |
| Feb 26, 2025 | 4.6900 | 4.8200 | 4.6000 | 4.8200 | 4.8200 | 2,800 |
| Feb 25, 2025 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 2,500 |
| Feb 24, 2025 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | 4.8100 | 1,500 |
| Feb 21, 2025 | 4.6000 | 4.7100 | 4.4900 | 4.7100 | 4.7100 | 12,100 |
| Feb 20, 2025 | 4.7700 | 4.7700 | 4.5900 | 4.5900 | 4.5900 | 500 |
| Feb 19, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Feb 18, 2025 | 4.4500 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 4,200 |
| Feb 14, 2025 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 300 |
| Feb 13, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 900 |
| Feb 12, 2025 | 4.5900 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 2,900 |
| Feb 11, 2025 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 6,800 |
| Feb 10, 2025 | 4.5800 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 5,900 |
| Feb 7, 2025 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | 4.4400 | 1,400 |
| Feb 6, 2025 | 4.5900 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 900 |
| Feb 5, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,100 |
| Feb 4, 2025 | 4.8000 | 4.8000 | 4.4600 | 4.4600 | 4.4600 | 2,000 |
| Feb 3, 2025 | 5.0000 | 5.0200 | 5.0000 | 5.0200 | 5.0200 | 1,800 |
| Jan 31, 2025 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 3,400 |
| Jan 30, 2025 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Jan 29, 2025 | 4.8700 | 4.8900 | 4.3900 | 4.8900 | 4.8900 | 3,000 |
| Jan 28, 2025 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 1,700 |
| Jan 27, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 400 |
| Jan 24, 2025 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Jan 23, 2025 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 600 |
| Jan 22, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jan 21, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 300 |
| Jan 17, 2025 | 5.3300 | 5.6600 | 5.3300 | 5.6600 | 5.6600 | 400 |
| Jan 16, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 600 |
| Jan 15, 2025 | 5.1500 | 5.1500 | 5.1400 | 5.1400 | 5.1400 | 1,200 |
| Jan 14, 2025 | 5.1900 | 5.2000 | 5.1900 | 5.2000 | 5.2000 | 800 |
| Jan 13, 2025 | 5.1300 | 5.1300 | 5.1200 | 5.1200 | 5.1200 | 2,300 |
| Jan 10, 2025 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 300 |
| Jan 8, 2025 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 400 |
| Jan 7, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 900 |
| Jan 6, 2025 | 5.1100 | 5.3000 | 5.1100 | 5.3000 | 5.3000 | 900 |
| Jan 3, 2025 | 5.2400 | 5.5000 | 5.2400 | 5.5000 | 5.5000 | 700 |
| Jan 2, 2025 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 200 |
| Dec 31, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 300 |
| Dec 30, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 700 |
| Dec 27, 2024 | 5.3500 | 5.3500 | 5.1300 | 5.1300 | 5.1300 | 3,600 |
| Dec 26, 2024 | 5.5600 | 5.5600 | 5.3500 | 5.3500 | 5.3500 | 700 |
| Dec 24, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 400 |
| Dec 23, 2024 | 5.1300 | 5.1300 | 5.1200 | 5.1200 | 5.1200 | 900 |
| Dec 20, 2024 | 5.3200 | 5.3400 | 5.3200 | 5.3400 | 5.3400 | 1,500 |
| Dec 19, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 1,700 |
| Dec 18, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 1,300 |
| Dec 17, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Dec 16, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 600 |
| Dec 13, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1,000 |
| Dec 12, 2024 | 5.8700 | 5.8700 | 5.6400 | 5.6400 | 5.6400 | 2,400 |
| Dec 11, 2024 | 5.6500 | 5.6500 | 5.4200 | 5.4200 | 5.4200 | 1,200 |
| Dec 10, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 800 |
| Dec 9, 2024 | 5.6700 | 5.6800 | 5.6700 | 5.6700 | 5.6700 | 800 |
| Dec 6, 2024 | 5.5900 | 5.5900 | 5.3700 | 5.3700 | 5.3700 | 1,100 |
| Dec 5, 2024 | 5.5300 | 5.5500 | 5.5300 | 5.5500 | 5.5500 | 1,200 |
| Dec 4, 2024 | 5.5700 | 5.6100 | 5.5700 | 5.5700 | 5.5700 | 9,400 |
| Dec 3, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.6000 | 700 |
| Dec 2, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 500 |
| Nov 29, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| Nov 27, 2024 | 5.3600 | 5.3600 | 5.0900 | 5.0900 | 5.0900 | 1,500 |
| Nov 26, 2024 | 5.5400 | 5.5400 | 5.5100 | 5.5100 | 5.5100 | 1,600 |
| Nov 25, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 800 |
| Nov 22, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 300 |
| Nov 21, 2024 | 5.5300 | 5.5400 | 5.5300 | 5.5400 | 5.5400 | 700 |
| Nov 20, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Nov 19, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 800 |
| Nov 18, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 500 |
| Nov 15, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 500 |
| Nov 14, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 300 |
| Nov 13, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 1,200 |
| Nov 12, 2024 | 5.8500 | 5.8500 | 5.3400 | 5.3400 | 5.3400 | 500 |
| Nov 11, 2024 | 5.7000 | 5.7000 | 5.6900 | 5.6900 | 5.6900 | 400 |
| Nov 8, 2024 | 6.0700 | 6.0700 | 5.8600 | 5.8600 | 5.8600 | 2,000 |
| Nov 7, 2024 | 5.9200 | 5.9500 | 5.9200 | 5.9500 | 5.9500 | 2,400 |
| Nov 6, 2024 | 5.8700 | 5.8700 | 5.8600 | 5.8600 | 5.8600 | 800 |
| Nov 5, 2024 | 5.8300 | 5.8400 | 5.8300 | 5.8300 | 5.8300 | 2,200 |
| Nov 4, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 500 |
| Nov 1, 2024 | 5.7700 | 5.7700 | 5.7400 | 5.7400 | 5.7400 | 700 |
| Oct 31, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 500 |
| Oct 30, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 400 |
| Oct 29, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| Oct 28, 2024 | 5.6000 | 5.7300 | 5.6000 | 5.7300 | 5.7300 | 4,100 |
| Oct 25, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| Oct 24, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 400 |
| Oct 23, 2024 | 5.4600 | 5.5100 | 5.4600 | 5.5100 | 5.5100 | 2,500 |
| Oct 22, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 1,800 |
| Oct 21, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 18, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 17, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 600 |
| Oct 16, 2024 | 5.5700 | 5.6200 | 5.5700 | 5.6200 | 5.6200 | 1,500 |
| Oct 15, 2024 | 5.5400 | 5.5700 | 5.5400 | 5.5700 | 5.5700 | 3,200 |
| Oct 14, 2024 | 5.5400 | 5.6700 | 5.5400 | 5.6700 | 5.6700 | 16,200 |
| Oct 11, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 300 |
| Oct 10, 2024 | 5.6800 | 5.6800 | 5.4600 | 5.4600 | 5.4600 | 800 |
| Oct 9, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 400 |
| Oct 8, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 1,800 |
| Oct 7, 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | - |
| Oct 4, 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 900 |
| Oct 3, 2024 | 5.7700 | 5.7900 | 5.7700 | 5.7900 | 5.7900 | 3,000 |
| Oct 2, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 1,700 |
| Oct 1, 2024 | 5.6000 | 5.6000 | 5.4100 | 5.4100 | 5.4100 | 700 |
| Sep 30, 2024 | 5.4700 | 5.5800 | 5.4700 | 5.5800 | 5.5800 | 1,900 |
| Sep 27, 2024 | 5.3000 | 5.3000 | 4.8600 | 4.8600 | 4.8600 | 1,600 |
| Sep 26, 2024 | 4.8800 | 5.3000 | 4.8800 | 5.1900 | 5.1900 | 3,900 |
| Sep 25, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 400 |
| Sep 24, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Sep 23, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 500 |
| Sep 20, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 400 |
| Sep 19, 2024 | 4.8200 | 4.8700 | 4.8200 | 4.8700 | 4.8700 | 2,300 |
| Sep 18, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sep 17, 2024 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | 4.7500 | 700 |
| Sep 16, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Sep 13, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Sep 12, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 500 |
| Sep 11, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 1,000 |
| Sep 10, 2024 | 4.7400 | 4.7400 | 4.7200 | 4.7200 | 4.7200 | 2,100 |
| Sep 9, 2024 | 4.9100 | 5.0100 | 4.9100 | 5.0100 | 5.0100 | 3,200 |
| Sep 6, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Sep 5, 2024 | 4.9900 | 4.9900 | 4.9800 | 4.9800 | 4.9800 | 1,900 |
| Sep 4, 2024 | 4.9600 | 5.0800 | 4.9600 | 5.0800 | 5.0800 | 1,800 |
| Sep 3, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,300 |
| Aug 30, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 200 |
| Aug 29, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Aug 28, 2024 | 0.0510 Dividend | |||||
| Aug 28, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Aug 27, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0590 | - |
| Aug 26, 2024 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | 5.0590 | 1,300 |
| Aug 23, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1184 | - |
| Aug 22, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1184 | - |
| Aug 21, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1184 | - |
| Aug 20, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1184 | - |
| Aug 19, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1184 | 100 |
| Aug 16, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1184 | 600 |
| Aug 15, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1085 | 200 |
| Aug 14, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0887 | - |
| Aug 13, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0887 | 500 |
| Aug 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1481 | - |
| Aug 9, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1481 | 800 |
| Aug 8, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.2570 | 300 |
| Aug 7, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3164 | - |
| Aug 6, 2024 | 5.3400 | 5.3700 | 5.3200 | 5.3700 | 5.3164 | 1,000 |
| Aug 5, 2024 | 5.3700 | 5.3700 | 5.3300 | 5.3300 | 5.2768 | 3,200 |
| Aug 2, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2669 | 1,200 |
| Aug 1, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4352 | - |
| Jul 31, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4352 | - |
| Jul 30, 2024 | 5.4400 | 5.4900 | 5.4400 | 5.4900 | 5.4352 | 700 |
| Jul 29, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0985 | - |
| Jul 26, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0985 | - |
| Jul 25, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0985 | - |
| Jul 24, 2024 | 6.2200 | 6.2200 | 6.1600 | 6.1600 | 6.0985 | 200 |
| Jul 23, 2024 | 6.0600 | 6.0600 | 6.0400 | 6.0400 | 5.9797 | 600 |
| Jul 22, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1183 | - |
| Jul 19, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1183 | - |
| Jul 18, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1183 | - |
| Jul 17, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1183 | 400 |
| Jul 16, 2024 | 6.1500 | 6.1600 | 6.1500 | 6.1600 | 6.0985 | 1,200 |
| Jul 15, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.9500 | - |
| Jul 12, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.9500 | - |
| Jul 11, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.9500 | 100 |
| Jul 10, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.9500 | - |
| Jul 9, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.9500 | 100 |
| Jul 8, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.8708 | 900 |
| Jul 5, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8114 | - |
| Jul 3, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8114 | - |
| Jul 2, 2024 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | 5.8114 | 1,500 |
| Jul 1, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5342 | 1,200 |
| Jun 28, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.6827 | - |
| Jun 27, 2024 | 5.6800 | 5.7400 | 5.6800 | 5.7400 | 5.6827 | 700 |
| Jun 26, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.6728 | 500 |
| Jun 25, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.5540 | - |
| Jun 24, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.5540 | 1,500 |
| Jun 21, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4550 | - |
| Jun 20, 2024 | 5.4900 | 5.5600 | 5.4900 | 5.5100 | 5.4550 | 1,000 |
| Jun 18, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6332 | - |
| Jun 17, 2024 | 5.8800 | 5.8800 | 5.6900 | 5.6900 | 5.6332 | 700 |
| Jun 14, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6134 | - |
| Jun 13, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6134 | - |
| Jun 12, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6134 | 100 |
| Jun 11, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6134 | 400 |
| Jun 10, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.7619 | 400 |
| Jun 7, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.6827 | 200 |
| Jun 6, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9302 | - |
| Jun 5, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9302 | 800 |
| Jun 4, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.0490 | - |
| Jun 3, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.0490 | - |
| May 31, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.0490 | - |
| May 30, 2024 | 6.2100 | 6.2100 | 6.1100 | 6.1100 | 6.0490 | 700 |
| May 29, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.2668 | 100 |
| May 28, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.2668 | 100 |
| May 24, 2024 | 6.7600 | 6.7600 | 6.3300 | 6.3300 | 6.2668 | 300 |
| May 23, 2024 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.9103 | 300 |
| May 22, 2024 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.9103 | 200 |
| May 21, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.7816 | - |
| May 20, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.7816 | - |
| May 17, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.7816 | 300 |
| May 16, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6133 | 600 |
| May 15, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.2569 | - |
| May 14, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.2569 | - |
| May 13, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.2569 | - |
| May 10, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.2569 | - |
| May 9, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.2569 | - |
| May 8, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.2569 | 400 |
| May 7, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4252 | - |
| May 6, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4252 | - |
| May 3, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4252 | 1,700 |
| May 2, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.2965 | 600 |
| May 1, 2024 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.2470 | - |
| Apr 30, 2024 | 6.3600 | 6.3600 | 6.3100 | 6.3100 | 6.2470 | 800 |
| Apr 29, 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2272 | 100 |
| Apr 26, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.2668 | - |
| Apr 25, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.2668 | 200 |
| Apr 24, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1282 | - |
| Apr 23, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1282 | - |
| Apr 22, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1282 | - |
| Apr 19, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1282 | - |
| Apr 18, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1282 | 600 |
| Apr 17, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2173 | - |
| Apr 16, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2173 | 200 |
| Apr 15, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.1678 | 400 |
| Apr 12, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.3559 | - |
| Apr 11, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.3559 | - |
| Apr 10, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.3559 | - |
| Apr 9, 2024 | 0.0510 Dividend | |||||
| Apr 9, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.3559 | - |
| Apr 8, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.3054 | 200 |
| Apr 5, 2024 | 6.5200 | 6.5300 | 6.5200 | 6.5300 | 6.4135 | 3,000 |
| Apr 4, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.3251 | - |