At close: December 3 at 3:00 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 |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 3.1900 | 3.3400 | 3.1900 | 3.2300 | 3.2300 | 5,500 |
| Dec 2, 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 63,000 |
| Nov 29, 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 2,600 |
| Nov 27, 2024 | 3.4300 | 3.4300 | 3.3200 | 3.3200 | 3.3200 | 19,300 |
| Nov 26, 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 12,100 |
| Nov 25, 2024 | 3.4800 | 3.5200 | 3.4500 | 3.4700 | 3.4700 | 40,700 |
| Nov 22, 2024 | 3.4200 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 20,000 |
| Nov 21, 2024 | 3.4600 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 62,500 |
| Nov 20, 2024 | 3.3100 | 3.4900 | 3.3100 | 3.4600 | 3.4600 | 54,500 |
| Nov 19, 2024 | 3.5300 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 40,000 |
| Nov 18, 2024 | 3.6600 | 3.6700 | 3.5300 | 3.5700 | 3.5700 | 132,800 |
| Nov 15, 2024 | 3.5200 | 3.5200 | 3.3600 | 3.3600 | 3.3600 | 41,000 |
| Nov 14, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 39,900 |
| Nov 13, 2024 | 3.5900 | 3.6100 | 3.4900 | 3.5700 | 3.5700 | 57,400 |
| Nov 12, 2024 | 3.6100 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 25,400 |
| Nov 11, 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 52,800 |
| Nov 8, 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 66,400 |
| Nov 7, 2024 | 3.8800 | 3.9000 | 3.7100 | 3.7300 | 3.7300 | 53,900 |
| Nov 6, 2024 | 3.8300 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 167,900 |
| Nov 5, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.8900 | 3.8900 | 19,500 |
| Nov 4, 2024 | 4.0000 | 4.0000 | 3.8300 | 3.8300 | 3.8300 | 14,600 |
| Nov 1, 2024 | 3.9800 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 36,000 |
| Oct 31, 2024 | 3.9800 | 4.0100 | 3.7700 | 3.7700 | 3.7700 | 31,900 |
| Oct 30, 2024 | 4.2600 | 4.2600 | 4.1900 | 4.2100 | 4.2100 | 16,200 |
| Oct 29, 2024 | 4.3200 | 4.3200 | 4.2000 | 4.3000 | 4.3000 | 14,700 |
| Oct 28, 2024 | 4.3900 | 4.4100 | 4.2000 | 4.2000 | 4.2000 | 35,500 |
| Oct 25, 2024 | 4.6900 | 4.7100 | 4.6000 | 4.6000 | 4.6000 | 7,700 |
| Oct 24, 2024 | 4.6700 | 5.0300 | 4.6400 | 4.9700 | 4.9700 | 12,500 |
| Oct 23, 2024 | 4.7600 | 4.9500 | 4.6000 | 4.9500 | 4.9500 | 15,300 |
| Oct 22, 2024 | 4.7300 | 4.9500 | 4.6900 | 4.9300 | 4.9300 | 25,300 |
| Oct 21, 2024 | 4.2600 | 4.7000 | 3.8300 | 4.6500 | 4.6500 | 833,900 |
| Oct 18, 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5800 | 4.5800 | 43,700 |
| Oct 17, 2024 | 4.6300 | 4.7100 | 4.6000 | 4.7100 | 4.7100 | 53,500 |
| Oct 16, 2024 | 4.8500 | 4.8500 | 4.7700 | 4.7800 | 4.7800 | 33,900 |
| Oct 15, 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8600 | 4.8600 | 114,900 |
| Oct 14, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9400 | 4.9400 | 2,435,900 |
| Oct 11, 2024 | 4.7600 | 4.8500 | 4.7600 | 4.8400 | 4.8400 | 2,063,300 |
| Oct 10, 2024 | 4.7900 | 4.9500 | 4.7600 | 4.9500 | 4.9500 | 1,879,500 |
| Oct 9, 2024 | 4.9200 | 5.0300 | 4.9100 | 5.0100 | 5.0100 | 2,023,400 |
| Oct 8, 2024 | 5.0100 | 5.0300 | 5.0100 | 5.0200 | 5.0200 | 1,677,700 |
| Oct 7, 2024 | 4.9900 | 5.0900 | 4.8900 | 5.0900 | 5.0900 | 2,305,600 |
| Oct 4, 2024 | 0.0360 Dividend | |||||
| Oct 4, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9500 | 4.9500 | 55,700 |
| Oct 3, 2024 | 4.9300 | 4.9300 | 4.7400 | 4.7900 | 4.7540 | 77,100 |
| Oct 2, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6548 | 300 |
| Oct 1, 2024 | 4.6100 | 4.9000 | 4.6100 | 4.9000 | 4.8632 | 7,200 |
| Sep 30, 2024 | 5.1300 | 5.1700 | 4.9300 | 4.9300 | 4.8929 | 7,400 |
| Sep 27, 2024 | 4.8600 | 4.9500 | 4.8500 | 4.9500 | 4.9128 | 4,200 |
| Sep 26, 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0500 | 5.0120 | 1,500 |
| Sep 25, 2024 | 4.6800 | 5.0900 | 4.6800 | 5.0900 | 5.0517 | 500 |
| Sep 24, 2024 | 4.7400 | 5.2300 | 4.7400 | 5.0100 | 4.9723 | 6,000 |
| Sep 23, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8800 | 4.8433 | 10,800 |
| Sep 20, 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9500 | 4.9128 | 19,100 |
| Sep 19, 2024 | 5.3000 | 5.3000 | 5.1900 | 5.1900 | 5.1510 | 2,800 |
| Sep 18, 2024 | 5.3600 | 5.3600 | 5.2900 | 5.3300 | 5.2899 | 900 |
| Sep 17, 2024 | 5.2400 | 5.3000 | 5.2300 | 5.3000 | 5.2602 | 6,500 |
| Sep 16, 2024 | 5.2800 | 5.3000 | 5.2300 | 5.3000 | 5.2602 | 1,900 |
| Sep 13, 2024 | 5.1800 | 5.2200 | 5.1400 | 5.2200 | 5.1808 | 9,400 |
| Sep 12, 2024 | 4.9900 | 4.9900 | 4.9800 | 4.9800 | 4.9426 | 1,100 |
| Sep 11, 2024 | 4.9900 | 5.1400 | 4.9900 | 5.1400 | 5.1014 | 40,800 |
| Sep 10, 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.8830 | 1,400 |
| Sep 9, 2024 | 4.9900 | 5.0100 | 4.9800 | 5.0000 | 4.9624 | 4,600 |
| Sep 6, 2024 | 5.0400 | 5.0400 | 4.9000 | 4.9000 | 4.8632 | 900 |
| Sep 5, 2024 | 5.0000 | 5.0400 | 4.9700 | 5.0200 | 4.9823 | 42,200 |
| Sep 4, 2024 | 5.0000 | 5.0200 | 4.9800 | 5.0000 | 4.9624 | 27,800 |
| Sep 3, 2024 | 4.9600 | 4.9600 | 4.9100 | 4.9100 | 4.8731 | 1,800 |
| Aug 30, 2024 | 5.0200 | 5.0500 | 4.9800 | 4.9800 | 4.9426 | 2,800 |
| Aug 29, 2024 | 5.1500 | 5.1800 | 5.1400 | 5.1400 | 5.1014 | 54,400 |
| Aug 28, 2024 | 5.3400 | 5.3800 | 5.3400 | 5.3800 | 5.3396 | 900 |
| Aug 27, 2024 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | 5.3495 | 500 |
| Aug 26, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5281 | - |
| Aug 23, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5281 | 300 |
| Aug 22, 2024 | 5.6200 | 5.6200 | 5.4600 | 5.4600 | 5.4190 | 2,500 |
| Aug 21, 2024 | 5.7200 | 5.7500 | 5.6900 | 5.7500 | 5.7068 | 137,000 |
| Aug 20, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7068 | 134,000 |
| Aug 19, 2024 | 5.7700 | 5.9200 | 5.7600 | 5.9200 | 5.8755 | 11,400 |
| Aug 16, 2024 | 5.6500 | 5.6500 | 5.6200 | 5.6300 | 5.5877 | 700 |
| Aug 15, 2024 | 5.6900 | 5.7100 | 5.6500 | 5.6500 | 5.6075 | 9,700 |
| Aug 14, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.5877 | 1,000 |
| Aug 13, 2024 | 5.3800 | 5.6400 | 5.3800 | 5.6400 | 5.5976 | 5,800 |
| Aug 12, 2024 | 5.3600 | 5.3600 | 5.3000 | 5.3100 | 5.2701 | 3,200 |
| Aug 9, 2024 | 5.3100 | 5.3400 | 5.3000 | 5.3400 | 5.2999 | 13,700 |
| Aug 8, 2024 | 5.3400 | 5.3400 | 5.2800 | 5.2800 | 5.2403 | 1,400 |
| Aug 7, 2024 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | 5.1609 | 800 |
| Aug 6, 2024 | 5.1900 | 5.2500 | 5.1800 | 5.2500 | 5.2105 | 8,500 |
| Aug 5, 2024 | 4.8200 | 5.0100 | 4.8200 | 5.0000 | 4.9624 | 12,200 |
| Aug 2, 2024 | 4.9000 | 4.9300 | 4.8800 | 4.8900 | 4.8532 | 3,000 |
| Aug 1, 2024 | 0.0180 Dividend | |||||
| Aug 1, 2024 | 4.9800 | 4.9800 | 4.8300 | 4.8300 | 4.7937 | 5,400 |
| Jul 31, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9346 | 100 |
| Jul 30, 2024 | 4.9800 | 5.3100 | 4.9800 | 5.3100 | 5.2511 | 600 |
| Jul 29, 2024 | 5.2200 | 5.3400 | 5.1300 | 5.1300 | 5.0731 | 7,100 |
| Jul 26, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3005 | 900 |
| Jul 25, 2024 | 5.1700 | 5.1700 | 4.9400 | 4.9700 | 4.9149 | 1,700 |
| Jul 24, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0137 | 400 |
| Jul 23, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0533 | - |
| Jul 22, 2024 | 5.0600 | 5.1600 | 5.0600 | 5.1100 | 5.0533 | 5,300 |
| Jul 19, 2024 | 5.0400 | 5.0500 | 5.0000 | 5.0000 | 4.9445 | 2,300 |
| Jul 18, 2024 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | 4.9445 | 2,000 |
| Jul 17, 2024 | 5.2200 | 5.2400 | 5.1900 | 5.2400 | 5.1819 | 9,900 |
| Jul 16, 2024 | 5.3100 | 5.3100 | 5.2900 | 5.3000 | 5.2412 | 1,300 |
| Jul 15, 2024 | 5.2600 | 5.2800 | 5.2300 | 5.2800 | 5.2214 | 1,100 |
| Jul 12, 2024 | 5.1900 | 5.4400 | 5.1900 | 5.4400 | 5.3796 | 2,900 |
| Jul 11, 2024 | 5.2600 | 5.2600 | 5.1900 | 5.1900 | 5.1324 | 400 |
| Jul 10, 2024 | 5.3000 | 5.3600 | 5.3000 | 5.3400 | 5.2807 | 4,000 |
| Jul 9, 2024 | 5.2400 | 5.3100 | 5.2400 | 5.3100 | 5.2511 | 11,500 |
| Jul 8, 2024 | 5.2000 | 5.2200 | 5.1700 | 5.1700 | 5.1126 | 8,400 |
| Jul 5, 2024 | 5.2900 | 5.3900 | 5.2200 | 5.3900 | 5.3302 | 23,600 |
| Jul 3, 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | 5.0632 | 2,500 |
| Jul 2, 2024 | 5.0500 | 5.0800 | 5.0400 | 5.0400 | 4.9841 | 160,200 |
| Jul 1, 2024 | 0.0180 Dividend | |||||
| Jul 1, 2024 | 5.0600 | 5.1300 | 5.0600 | 5.0600 | 5.0039 | 38,800 |
| Jun 28, 2024 | 5.3000 | 5.4100 | 5.2100 | 5.2500 | 5.1739 | 8,400 |
| Jun 27, 2024 | 5.4000 | 5.4700 | 5.3400 | 5.4000 | 5.3218 | 3,400 |
| Jun 26, 2024 | 5.4500 | 5.4800 | 5.3900 | 5.3900 | 5.3119 | 6,100 |
| Jun 25, 2024 | 5.4300 | 5.6500 | 5.3500 | 5.6500 | 5.5682 | 7,800 |
| Jun 24, 2024 | 5.5500 | 5.5500 | 5.2500 | 5.3600 | 5.2824 | 26,500 |
| Jun 21, 2024 | 5.2400 | 5.3100 | 5.2400 | 5.3100 | 5.2331 | 12,400 |
| Jun 20, 2024 | 5.4400 | 5.4700 | 5.1900 | 5.1900 | 5.1148 | 3,400 |
| Jun 18, 2024 | 5.2600 | 5.2600 | 5.2400 | 5.2500 | 5.1739 | 5,100 |
| Jun 17, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.1542 | 500 |
| Jun 14, 2024 | 5.2200 | 5.3300 | 5.2200 | 5.2700 | 5.1937 | 2,800 |
| Jun 13, 2024 | 5.2500 | 5.2900 | 5.2400 | 5.2900 | 5.2134 | 4,000 |
| Jun 12, 2024 | 5.2900 | 5.2900 | 5.2200 | 5.2700 | 5.1937 | 2,500 |
| Jun 11, 2024 | 5.3800 | 5.4100 | 5.3300 | 5.3700 | 5.2922 | 13,700 |
| Jun 10, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2232 | 1,100 |
| Jun 7, 2024 | 5.3900 | 5.4100 | 5.3800 | 5.3800 | 5.3021 | 1,500 |
| Jun 6, 2024 | 5.5700 | 5.5700 | 5.4800 | 5.4800 | 5.4006 | 2,100 |
| Jun 5, 2024 | 5.3600 | 5.3600 | 5.2500 | 5.2900 | 5.2134 | 10,800 |
| Jun 4, 2024 | 5.3000 | 5.3700 | 5.3000 | 5.3300 | 5.2528 | 10,700 |
| Jun 3, 2024 | 5.2200 | 5.4800 | 5.2200 | 5.4400 | 5.3612 | 18,400 |
| May 31, 2024 | 0.0190 Dividend | |||||
| May 31, 2024 | 5.6500 | 5.6500 | 5.0800 | 5.0900 | 5.0163 | 92,900 |
| May 30, 2024 | 5.2300 | 5.6100 | 5.2300 | 5.4100 | 5.3129 | 5,100 |
| May 29, 2024 | 5.5000 | 5.7500 | 5.3700 | 5.3700 | 5.2736 | 5,700 |
| May 28, 2024 | 5.6500 | 6.0000 | 5.6500 | 5.7800 | 5.6763 | 6,500 |
| May 24, 2024 | 5.6000 | 6.0200 | 5.6000 | 5.8800 | 5.7745 | 8,500 |
| May 23, 2024 | 5.6700 | 5.6700 | 5.6400 | 5.6400 | 5.5388 | 700 |
| May 22, 2024 | 5.8000 | 5.9300 | 5.7200 | 5.7800 | 5.6763 | 14,700 |
| May 21, 2024 | 5.9100 | 5.9100 | 5.8500 | 5.8500 | 5.7450 | 5,400 |
| May 20, 2024 | 5.8800 | 5.9700 | 5.8800 | 5.9600 | 5.8530 | 1,700 |
| May 17, 2024 | 5.8100 | 5.8800 | 5.8100 | 5.8500 | 5.7450 | 15,900 |
| May 16, 2024 | 5.8300 | 5.8900 | 5.7900 | 5.7900 | 5.6861 | 1,944,000 |
| May 15, 2024 | 5.9200 | 5.9200 | 5.8600 | 5.8900 | 5.7843 | 800 |
| May 14, 2024 | 5.9400 | 5.9400 | 5.8800 | 5.9200 | 5.8138 | 3,100 |
| May 13, 2024 | 5.9100 | 5.9600 | 5.9000 | 5.9300 | 5.8236 | 5,500 |
| May 10, 2024 | 5.8600 | 5.8700 | 5.8300 | 5.8300 | 5.7254 | 3,400 |
| May 9, 2024 | 5.8200 | 5.9200 | 5.7900 | 5.9200 | 5.8138 | 7,500 |
| May 8, 2024 | 5.8800 | 5.9300 | 5.8500 | 5.9300 | 5.8236 | 2,300 |
| May 7, 2024 | 5.9600 | 5.9900 | 5.9600 | 5.9900 | 5.8825 | 9,200 |
| May 6, 2024 | 5.9200 | 5.9700 | 5.9000 | 5.9000 | 5.7941 | 2,500 |
| May 3, 2024 | 5.9300 | 5.9600 | 5.9000 | 5.9400 | 5.8334 | 15,300 |
| May 2, 2024 | 0.0190 Dividend | |||||
| May 2, 2024 | 5.7300 | 5.9400 | 5.7000 | 5.7400 | 5.6370 | 8,500 |
| May 1, 2024 | 5.5700 | 5.5700 | 5.3700 | 5.3700 | 5.2550 | 1,000 |
| Apr 30, 2024 | 5.6400 | 6.0300 | 5.6400 | 6.0300 | 5.9008 | 4,700 |
| Apr 29, 2024 | 5.6200 | 5.8900 | 5.6000 | 5.8400 | 5.7149 | 11,400 |
| Apr 26, 2024 | 5.2700 | 5.4900 | 5.1900 | 5.2900 | 5.1767 | 4,300 |
| Apr 25, 2024 | 5.5200 | 5.5900 | 5.4000 | 5.5500 | 5.4311 | 11,100 |
| Apr 24, 2024 | 5.5200 | 5.5800 | 5.4400 | 5.4400 | 5.3235 | 4,400 |
| Apr 23, 2024 | 5.6100 | 5.8200 | 5.4000 | 5.4900 | 5.3724 | 5,100 |
| Apr 22, 2024 | 5.5100 | 5.8000 | 5.5100 | 5.7300 | 5.6073 | 13,700 |
| Apr 19, 2024 | 5.5000 | 5.5800 | 5.4700 | 5.5000 | 5.3822 | 5,500 |
| Apr 18, 2024 | 5.4300 | 5.4500 | 5.3000 | 5.4500 | 5.3332 | 10,600 |
| Apr 17, 2024 | 5.6800 | 5.6900 | 5.4800 | 5.5000 | 5.3822 | 6,300 |
| Apr 16, 2024 | 5.6000 | 5.7100 | 5.5900 | 5.6800 | 5.5583 | 8,000 |
| Apr 15, 2024 | 5.9000 | 5.9000 | 5.7200 | 5.7600 | 5.6366 | 20,100 |
| Apr 12, 2024 | 5.9900 | 6.0200 | 5.9200 | 6.0200 | 5.8910 | 5,300 |
| Apr 11, 2024 | 6.0500 | 6.0500 | 5.9800 | 5.9800 | 5.8519 | 5,800 |
| Apr 10, 2024 | 6.1800 | 6.1900 | 6.0900 | 6.0900 | 5.9595 | 17,800 |
| Apr 9, 2024 | 6.3300 | 6.3800 | 6.3200 | 6.3200 | 6.1846 | 4,600 |
| Apr 8, 2024 | 6.4600 | 6.4600 | 6.1900 | 6.2000 | 6.0672 | 5,500 |
| Apr 5, 2024 | 6.3700 | 6.4100 | 6.2500 | 6.2500 | 6.1161 | 3,600 |
| Apr 4, 2024 | 6.4400 | 6.5600 | 6.3600 | 6.5600 | 6.4195 | 2,900 |
| Apr 3, 2024 | 6.2700 | 6.3600 | 6.2500 | 6.3000 | 6.1650 | 5,800 |
| Apr 2, 2024 | 6.1800 | 6.6500 | 6.1800 | 6.3800 | 6.2433 | 19,900 |
| Apr 1, 2024 | 6.1500 | 6.6500 | 6.1500 | 6.2600 | 6.1259 | 8,000 |
| Mar 28, 2024 | 6.7300 | 6.7600 | 6.6000 | 6.7000 | 6.5565 | 11,900 |
| Mar 27, 2024 | 6.6500 | 6.8300 | 6.6000 | 6.7400 | 6.5956 | 4,500 |
| Mar 26, 2024 | 6.7400 | 6.8000 | 6.6900 | 6.8000 | 6.6543 | 15,800 |
| Mar 25, 2024 | 6.9000 | 6.9000 | 6.7200 | 6.7200 | 6.5760 | 17,000 |
| Mar 22, 2024 | 0.0190 Dividend | |||||
| Mar 22, 2024 | 6.9000 | 6.9000 | 6.7800 | 6.7800 | 6.6348 | 1,400 |
| Mar 21, 2024 | 6.7900 | 6.9600 | 6.7900 | 6.9600 | 6.7923 | 3,400 |
| Mar 20, 2024 | 6.5800 | 6.8400 | 6.4800 | 6.8200 | 6.6557 | 9,200 |
| Mar 19, 2024 | 6.5600 | 6.9900 | 6.5600 | 6.9900 | 6.8216 | 2,000 |
| Mar 18, 2024 | 6.9600 | 6.9600 | 6.7900 | 6.8100 | 6.6459 | 2,500 |
| Mar 15, 2024 | 6.6700 | 6.9500 | 6.6000 | 6.9500 | 6.7825 | 3,600 |
| Mar 14, 2024 | 6.6700 | 6.7900 | 6.5600 | 6.5600 | 6.4019 | 13,400 |
| Mar 13, 2024 | 6.8000 | 6.9400 | 6.7300 | 6.9400 | 6.7728 | 4,400 |
| Mar 12, 2024 | 6.6900 | 6.8500 | 6.5600 | 6.8500 | 6.6850 | 6,300 |
| Mar 11, 2024 | 6.6200 | 6.7400 | 6.6000 | 6.6500 | 6.4898 | 4,200 |
| Mar 8, 2024 | 6.6500 | 6.8000 | 6.6500 | 6.8000 | 6.6362 | 6,500 |
| Mar 7, 2024 | 6.8300 | 6.8300 | 6.6300 | 6.6300 | 6.4703 | 2,400 |
| Mar 6, 2024 | 6.7700 | 6.8400 | 6.7700 | 6.8300 | 6.6654 | 2,000 |
| Mar 5, 2024 | 6.7400 | 6.8900 | 6.6900 | 6.8500 | 6.6850 | 4,800 |
| Mar 4, 2024 | 6.6900 | 7.0000 | 6.6900 | 6.9200 | 6.7533 | 7,900 |
| Mar 1, 2024 | 0.0200 Dividend | |||||
| Mar 1, 2024 | 6.9100 | 7.0000 | 6.9100 | 7.0000 | 6.8313 | 2,800 |
| Feb 29, 2024 | 6.7000 | 7.1200 | 6.7000 | 7.1200 | 6.9289 | 4,900 |
| Feb 28, 2024 | 7.0700 | 7.0700 | 6.6600 | 6.8600 | 6.6759 | 1,700 |
| Feb 27, 2024 | 6.8600 | 7.0600 | 6.8600 | 6.9500 | 6.7635 | 2,600 |
| Feb 26, 2024 | 6.8400 | 6.9000 | 6.7300 | 6.7300 | 6.5494 | 5,000 |
| Feb 23, 2024 | 6.8800 | 7.0000 | 6.8700 | 6.9100 | 6.7246 | 3,200 |
| Feb 22, 2024 | 6.8600 | 6.9300 | 6.6500 | 6.9300 | 6.7440 | 7,900 |
| Feb 21, 2024 | 6.6600 | 7.0500 | 6.6000 | 6.7700 | 6.5883 | 4,500 |
| Feb 20, 2024 | 6.6700 | 7.0000 | 6.5000 | 6.8300 | 6.6467 | 4,800 |
| Feb 16, 2024 | 6.4300 | 6.7500 | 6.4300 | 6.6500 | 6.4715 | 5,800 |
| Feb 15, 2024 | 6.3900 | 6.5000 | 6.3100 | 6.4600 | 6.2866 | 226,600 |
| Feb 14, 2024 | 6.4000 | 6.5300 | 6.1600 | 6.1600 | 5.9947 | 5,700 |
| Feb 13, 2024 | 6.5300 | 6.5300 | 6.3100 | 6.3100 | 6.1407 | 2,700 |
| Feb 12, 2024 | 6.2500 | 6.4900 | 6.2500 | 6.4200 | 6.2477 | 4,100 |
| Feb 9, 2024 | 6.4800 | 6.7000 | 6.4600 | 6.7000 | 6.5202 | 9,100 |
| Feb 8, 2024 | 0.0200 Dividend | |||||
| Feb 8, 2024 | 6.3400 | 6.7000 | 6.1400 | 6.3600 | 6.1893 | 4,700 |
| Feb 7, 2024 | 6.5800 | 6.7500 | 6.3600 | 6.5000 | 6.3061 | 14,900 |
| Feb 6, 2024 | 6.3000 | 6.5700 | 6.2700 | 6.2700 | 6.0830 | 6,800 |
| Feb 5, 2024 | 6.2100 | 6.3200 | 6.2100 | 6.2200 | 6.0345 | 6,500 |
| Feb 2, 2024 | 6.3100 | 6.5000 | 6.2800 | 6.4000 | 6.2091 | 6,400 |
| Feb 1, 2024 | 6.2300 | 6.4500 | 6.2300 | 6.4500 | 6.2576 | 4,800 |
| Jan 31, 2024 | 6.4700 | 6.7700 | 6.3200 | 6.3200 | 6.1315 | 4,400 |
| Jan 30, 2024 | 6.2700 | 6.4100 | 6.2600 | 6.4100 | 6.2188 | 6,400 |
| Jan 29, 2024 | 6.3000 | 6.5000 | 6.3000 | 6.4000 | 6.2091 | 3,900 |
| Jan 26, 2024 | 6.2900 | 6.5800 | 6.2900 | 6.4300 | 6.2382 | 33,700 |
| Jan 25, 2024 | 6.4600 | 6.7000 | 6.4600 | 6.4600 | 6.2673 | 13,300 |
| Jan 24, 2024 | 6.7000 | 6.8000 | 6.5600 | 6.6100 | 6.4128 | 26,400 |
| Jan 23, 2024 | 6.5300 | 6.7000 | 6.4700 | 6.6700 | 6.4710 | 10,400 |
| Jan 22, 2024 | 6.4900 | 6.8200 | 6.4900 | 6.7000 | 6.5001 | 51,300 |
| Jan 19, 2024 | 6.7700 | 6.8000 | 6.6000 | 6.7900 | 6.5875 | 4,100 |
| Jan 18, 2024 | 6.8000 | 6.8000 | 6.6600 | 6.8000 | 6.5972 | 5,300 |
| Jan 17, 2024 | 6.9300 | 6.9600 | 6.8500 | 6.8900 | 6.6845 | 3,200 |
| Jan 16, 2024 | 7.1600 | 7.1600 | 6.8500 | 6.9600 | 6.7524 | 5,000 |
| Jan 12, 2024 | 7.3300 | 7.4800 | 7.2100 | 7.4800 | 7.2569 | 5,700 |
| Jan 11, 2024 | 7.1300 | 7.2000 | 7.0400 | 7.1600 | 6.9464 | 7,700 |
| Jan 10, 2024 | 7.2600 | 7.2600 | 7.1700 | 7.1700 | 6.9561 | 1,100 |
| Jan 9, 2024 | 7.2400 | 7.3600 | 7.2300 | 7.2400 | 7.0240 | 6,700 |
| Jan 8, 2024 | 7.4700 | 7.4700 | 7.3900 | 7.4200 | 7.1987 | 13,600 |
| Jan 5, 2024 | 7.2500 | 7.3200 | 7.1800 | 7.2800 | 7.0628 | 6,700 |
| Jan 4, 2024 | 7.1700 | 7.3100 | 7.0500 | 7.0800 | 6.8688 | 23,200 |
| Jan 3, 2024 | 7.2000 | 7.3500 | 7.1000 | 7.3500 | 7.1308 | 5,700 |
| Jan 2, 2024 | 7.2900 | 7.5500 | 7.1200 | 7.1200 | 6.9076 | 52,200 |
| Dec 29, 2023 | 7.4800 | 7.6500 | 7.1600 | 7.1600 | 6.9464 | 3,400 |
| Dec 28, 2023 | 0.0630 Dividend | |||||
| Dec 28, 2023 | 7.6500 | 7.6500 | 7.3000 | 7.6500 | 7.4218 | 6,500 |
| Dec 27, 2023 | 7.5000 | 7.6500 | 7.3800 | 7.5500 | 7.2637 | 3,800 |
| Dec 26, 2023 | 7.5100 | 7.9000 | 7.5100 | 7.9000 | 7.6004 | 5,700 |
| Dec 22, 2023 | 7.3400 | 7.6500 | 7.3400 | 7.6500 | 7.3599 | 7,400 |
| Dec 21, 2023 | 7.4300 | 7.6600 | 7.3200 | 7.5500 | 7.2637 | 14,300 |
| Dec 20, 2023 | 7.5300 | 7.6000 | 7.1700 | 7.6000 | 7.3118 | 2,800 |
| Dec 19, 2023 | 7.3600 | 7.6600 | 7.3600 | 7.5200 | 7.2348 | 12,500 |
| Dec 18, 2023 | 7.1300 | 7.2900 | 7.1300 | 7.2800 | 7.0039 | 4,800 |
| Dec 15, 2023 | 7.3000 | 7.3800 | 7.2300 | 7.2600 | 6.9847 | 4,800 |
| Dec 14, 2023 | 7.5100 | 7.6900 | 7.3800 | 7.5500 | 7.2637 | 76,400 |
| Dec 13, 2023 | 7.0100 | 7.5800 | 7.0100 | 7.5800 | 7.2925 | 20,500 |
| Dec 12, 2023 | 7.0600 | 7.2900 | 6.9900 | 7.2000 | 6.9269 | 14,300 |
| Dec 11, 2023 | 7.2000 | 7.2900 | 6.9900 | 6.9900 | 6.7249 | 9,100 |
| Dec 8, 2023 | 7.3200 | 7.5000 | 7.1700 | 7.5000 | 7.2156 | 26,300 |
| Dec 7, 2023 | 7.3500 | 7.3700 | 7.2200 | 7.3600 | 7.0809 | 19,200 |
| Dec 6, 2023 | 7.2100 | 7.5000 | 7.1800 | 7.5000 | 7.2156 | 33,200 |
| Dec 5, 2023 | 6.7800 | 6.9700 | 6.7800 | 6.9700 | 6.7057 | 12,100 |
| Dec 4, 2023 | 6.9300 | 7.0100 | 6.8200 | 6.8400 | 6.5806 | 11,700 |