5.89
+0.08
+(1.38%)
At close: April 17 at 4:00:02 PM EDT
5.89
-0.02
(-0.25%)
After hours: April 17 at 4:05:13 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 | 5.81 | 5.96 | 5.81 | 5.89 | 5.89 | 200,000 |
| Apr 16, 2025 | 5.77 | 5.84 | 5.77 | 5.81 | 5.81 | 315,300 |
| Apr 15, 2025 | 5.76 | 5.80 | 5.74 | 5.77 | 5.77 | 192,400 |
| Apr 14, 2025 | 5.68 | 5.73 | 5.65 | 5.70 | 5.70 | 202,000 |
| Apr 11, 2025 | 0.05 Dividend | |||||
| Apr 11, 2025 | 5.50 | 5.62 | 5.50 | 5.60 | 5.60 | 125,800 |
| Apr 10, 2025 | 5.61 | 5.65 | 5.49 | 5.56 | 5.51 | 266,000 |
| Apr 9, 2025 | 5.34 | 5.66 | 5.30 | 5.65 | 5.60 | 390,500 |
| Apr 8, 2025 | 5.50 | 5.52 | 5.29 | 5.33 | 5.28 | 614,700 |
| Apr 7, 2025 | 5.50 | 5.55 | 5.22 | 5.42 | 5.37 | 440,400 |
| Apr 4, 2025 | 5.91 | 5.95 | 5.57 | 5.60 | 5.55 | 568,200 |
| Apr 3, 2025 | 5.99 | 6.02 | 5.95 | 5.96 | 5.91 | 278,800 |
| Apr 2, 2025 | 5.99 | 6.03 | 5.95 | 6.00 | 5.95 | 224,000 |
| Apr 1, 2025 | 5.97 | 5.99 | 5.91 | 5.99 | 5.94 | 190,100 |
| Mar 31, 2025 | 5.91 | 5.97 | 5.91 | 5.97 | 5.92 | 249,600 |
| Mar 28, 2025 | 5.94 | 5.95 | 5.90 | 5.92 | 5.87 | 317,000 |
| Mar 27, 2025 | 5.92 | 5.94 | 5.89 | 5.93 | 5.88 | 169,800 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.88 | 5.91 | 5.86 | 154,100 |
| Mar 25, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.84 | 118,000 |
| Mar 24, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.88 | 71,100 |
| Mar 21, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.86 | 125,500 |
| Mar 20, 2025 | 5.90 | 5.94 | 5.90 | 5.92 | 5.87 | 82,000 |
| Mar 19, 2025 | 5.95 | 5.95 | 5.91 | 5.95 | 5.90 | 186,600 |
| Mar 18, 2025 | 5.92 | 5.92 | 5.86 | 5.92 | 5.87 | 171,800 |
| Mar 17, 2025 | 5.87 | 5.92 | 5.85 | 5.91 | 5.86 | 215,000 |
| Mar 14, 2025 | 5.78 | 5.87 | 5.78 | 5.85 | 5.80 | 214,200 |
| Mar 13, 2025 | 0.05 Dividend | |||||
| Mar 13, 2025 | 5.79 | 5.81 | 5.73 | 5.77 | 5.72 | 199,900 |
| Mar 12, 2025 | 5.83 | 5.85 | 5.79 | 5.83 | 5.73 | 209,600 |
| Mar 11, 2025 | 5.84 | 5.87 | 5.80 | 5.84 | 5.74 | 180,000 |
| Mar 10, 2025 | 5.84 | 5.86 | 5.80 | 5.84 | 5.74 | 330,400 |
| Mar 7, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.74 | 271,100 |
| Mar 6, 2025 | 5.83 | 5.84 | 5.77 | 5.78 | 5.68 | 211,100 |
| Mar 5, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | 5.78 | 134,000 |
| Mar 4, 2025 | 5.86 | 5.90 | 5.82 | 5.83 | 5.73 | 186,300 |
| Mar 3, 2025 | 5.85 | 5.94 | 5.85 | 5.86 | 5.76 | 277,700 |
| Feb 28, 2025 | 5.80 | 5.87 | 5.80 | 5.85 | 5.75 | 308,300 |
| Feb 27, 2025 | 5.85 | 5.86 | 5.80 | 5.80 | 5.70 | 238,200 |
| Feb 26, 2025 | 5.79 | 5.85 | 5.79 | 5.84 | 5.74 | 156,400 |
| Feb 25, 2025 | 5.82 | 5.84 | 5.78 | 5.79 | 5.69 | 166,100 |
| Feb 24, 2025 | 5.87 | 5.87 | 5.82 | 5.83 | 5.73 | 172,900 |
| Feb 21, 2025 | 5.87 | 5.87 | 5.82 | 5.85 | 5.75 | 158,700 |
| Feb 20, 2025 | 5.86 | 5.87 | 5.82 | 5.86 | 5.76 | 101,300 |
| Feb 19, 2025 | 5.84 | 5.86 | 5.82 | 5.86 | 5.76 | 201,900 |
| Feb 18, 2025 | 5.82 | 5.84 | 5.79 | 5.84 | 5.74 | 329,500 |
| Feb 14, 2025 | 5.84 | 5.87 | 5.80 | 5.81 | 5.71 | 394,400 |
| Feb 13, 2025 | 0.05 Dividend | |||||
| Feb 13, 2025 | 5.82 | 5.91 | 5.82 | 5.86 | 5.76 | 1,487,400 |
| Feb 12, 2025 | 5.83 | 5.90 | 5.81 | 5.88 | 5.73 | 277,200 |
| Feb 11, 2025 | 5.91 | 5.96 | 5.82 | 5.87 | 5.72 | 354,900 |
| Feb 10, 2025 | 5.88 | 5.91 | 5.86 | 5.90 | 5.75 | 232,400 |
| Feb 7, 2025 | 5.98 | 5.99 | 5.86 | 5.88 | 5.73 | 335,800 |
| Feb 6, 2025 | 6.10 | 6.10 | 5.98 | 6.00 | 5.84 | 150,200 |
| Feb 5, 2025 | 5.98 | 6.11 | 5.97 | 6.10 | 5.94 | 493,800 |
| Feb 4, 2025 | 6.00 | 6.00 | 5.96 | 5.97 | 5.82 | 427,400 |
| Feb 3, 2025 | 5.93 | 6.00 | 5.91 | 6.00 | 5.84 | 299,100 |
| Jan 31, 2025 | 5.99 | 6.02 | 5.97 | 6.00 | 5.84 | 594,000 |
| Jan 30, 2025 | 6.00 | 6.01 | 5.93 | 5.99 | 5.84 | 232,000 |
| Jan 29, 2025 | 5.95 | 5.97 | 5.92 | 5.95 | 5.80 | 775,100 |
| Jan 28, 2025 | 5.94 | 5.97 | 5.93 | 5.95 | 5.80 | 380,400 |
| Jan 27, 2025 | 5.95 | 5.95 | 5.83 | 5.92 | 5.77 | 503,200 |
| Jan 24, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.83 | 154,500 |
| Jan 23, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.82 | 231,500 |
| Jan 22, 2025 | 6.05 | 6.05 | 5.96 | 5.97 | 5.82 | 413,600 |
| Jan 21, 2025 | 6.01 | 6.07 | 5.99 | 6.02 | 5.86 | 346,500 |
| Jan 17, 2025 | 5.90 | 5.99 | 5.89 | 5.97 | 5.82 | 2,070,500 |
| Jan 16, 2025 | 5.85 | 5.90 | 5.83 | 5.88 | 5.73 | 640,000 |
| Jan 15, 2025 | 5.77 | 5.84 | 5.73 | 5.84 | 5.69 | 624,200 |
| Jan 14, 2025 | 5.69 | 5.72 | 5.66 | 5.71 | 5.56 | 504,800 |
| Jan 13, 2025 | 0.05 Dividend | |||||
| Jan 13, 2025 | 5.76 | 5.76 | 5.63 | 5.67 | 5.52 | 462,200 |
| Jan 10, 2025 | 5.93 | 5.94 | 5.80 | 5.82 | 5.62 | 185,500 |
| Jan 8, 2025 | 5.89 | 5.91 | 5.84 | 5.88 | 5.68 | 140,800 |
| Jan 7, 2025 | 5.95 | 5.95 | 5.89 | 5.90 | 5.70 | 123,400 |
| Jan 6, 2025 | 5.96 | 5.96 | 5.90 | 5.93 | 5.73 | 249,100 |
| Jan 3, 2025 | 5.95 | 5.95 | 5.88 | 5.95 | 5.75 | 152,700 |
| Jan 2, 2025 | 5.90 | 5.93 | 5.88 | 5.90 | 5.70 | 895,100 |
| Dec 31, 2024 | 5.87 | 5.89 | 5.85 | 5.86 | 5.66 | 181,500 |
| Dec 30, 2024 | 5.88 | 5.89 | 5.78 | 5.85 | 5.65 | 242,500 |
| Dec 27, 2024 | 5.86 | 5.88 | 5.82 | 5.87 | 5.67 | 158,000 |
| Dec 26, 2024 | 5.87 | 5.92 | 5.86 | 5.89 | 5.69 | 250,400 |
| Dec 24, 2024 | 5.87 | 5.93 | 5.85 | 5.89 | 5.69 | 108,200 |
| Dec 23, 2024 | 5.91 | 5.91 | 5.81 | 5.86 | 5.66 | 199,500 |
| Dec 20, 2024 | 5.80 | 5.89 | 5.80 | 5.85 | 5.65 | 113,600 |
| Dec 19, 2024 | 5.82 | 5.85 | 5.80 | 5.82 | 5.62 | 174,000 |
| Dec 18, 2024 | 5.91 | 5.92 | 5.80 | 5.80 | 5.60 | 231,600 |
| Dec 17, 2024 | 5.94 | 5.97 | 5.88 | 5.89 | 5.69 | 125,800 |
| Dec 16, 2024 | 6.05 | 6.05 | 5.95 | 5.96 | 5.76 | 247,400 |
| Dec 13, 2024 | 6.05 | 6.06 | 6.02 | 6.03 | 5.82 | 153,100 |
| Dec 12, 2024 | 0.05 Dividend | |||||
| Dec 12, 2024 | 6.10 | 6.10 | 6.01 | 6.02 | 5.81 | 158,200 |
| Dec 11, 2024 | 6.17 | 6.19 | 6.12 | 6.14 | 5.88 | 277,700 |
| Dec 10, 2024 | 6.22 | 6.22 | 6.13 | 6.15 | 5.89 | 172,500 |
| Dec 9, 2024 | 6.22 | 6.25 | 6.18 | 6.19 | 5.93 | 242,600 |
| Dec 6, 2024 | 6.24 | 6.25 | 6.19 | 6.20 | 5.94 | 280,800 |
| Dec 5, 2024 | 6.25 | 6.25 | 6.22 | 6.24 | 5.98 | 169,600 |
| Dec 4, 2024 | 6.25 | 6.25 | 6.21 | 6.23 | 5.97 | 270,600 |
| Dec 3, 2024 | 6.22 | 6.25 | 6.20 | 6.22 | 5.96 | 399,000 |
| Dec 2, 2024 | 6.20 | 6.24 | 6.17 | 6.21 | 5.95 | 556,400 |
| Nov 29, 2024 | 6.21 | 6.26 | 6.17 | 6.23 | 5.97 | 255,700 |
| Nov 27, 2024 | 6.19 | 6.20 | 6.13 | 6.19 | 5.93 | 227,600 |
| Nov 26, 2024 | 6.14 | 6.16 | 6.13 | 6.16 | 5.90 | 264,500 |
| Nov 25, 2024 | 6.12 | 6.16 | 6.09 | 6.10 | 5.84 | 372,800 |
| Nov 22, 2024 | 6.06 | 6.06 | 6.03 | 6.06 | 5.80 | 168,500 |
| Nov 21, 2024 | 5.99 | 6.03 | 5.99 | 6.03 | 5.78 | 333,400 |
| Nov 20, 2024 | 5.99 | 6.00 | 5.97 | 5.99 | 5.74 | 208,400 |
| Nov 19, 2024 | 5.94 | 5.98 | 5.94 | 5.97 | 5.72 | 212,600 |
| Nov 18, 2024 | 5.86 | 5.95 | 5.85 | 5.93 | 5.68 | 118,900 |
| Nov 15, 2024 | 5.84 | 5.89 | 5.83 | 5.89 | 5.64 | 193,300 |
| Nov 14, 2024 | 5.86 | 5.88 | 5.82 | 5.83 | 5.58 | 281,700 |
| Nov 13, 2024 | 5.98 | 5.98 | 5.85 | 5.86 | 5.61 | 541,000 |
| Nov 12, 2024 | 0.05 Dividend | |||||
| Nov 12, 2024 | 5.99 | 6.00 | 5.93 | 5.96 | 5.71 | 407,000 |
| Nov 11, 2024 | 6.00 | 6.03 | 5.99 | 6.01 | 5.71 | 219,300 |
| Nov 8, 2024 | 5.95 | 5.98 | 5.94 | 5.98 | 5.68 | 165,500 |
| Nov 7, 2024 | 5.90 | 5.94 | 5.89 | 5.93 | 5.63 | 96,900 |
| Nov 6, 2024 | 6.01 | 6.01 | 5.85 | 5.85 | 5.56 | 367,200 |
| Nov 5, 2024 | 5.87 | 5.93 | 5.87 | 5.92 | 5.62 | 113,600 |
| Nov 4, 2024 | 5.84 | 5.90 | 5.84 | 5.87 | 5.58 | 164,700 |
| Nov 1, 2024 | 5.89 | 5.93 | 5.84 | 5.85 | 5.56 | 134,200 |
| Oct 31, 2024 | 5.89 | 5.93 | 5.87 | 5.90 | 5.60 | 303,300 |
| Oct 30, 2024 | 5.90 | 5.93 | 5.88 | 5.90 | 5.60 | 364,700 |
| Oct 29, 2024 | 5.95 | 5.95 | 5.86 | 5.87 | 5.58 | 521,700 |
| Oct 28, 2024 | 5.92 | 5.97 | 5.91 | 5.96 | 5.66 | 236,600 |
| Oct 25, 2024 | 6.02 | 6.03 | 5.89 | 5.91 | 5.61 | 477,800 |
| Oct 24, 2024 | 6.08 | 6.09 | 5.98 | 5.99 | 5.69 | 419,000 |
| Oct 23, 2024 | 6.06 | 6.10 | 6.05 | 6.05 | 5.75 | 213,800 |
| Oct 22, 2024 | 6.06 | 6.09 | 6.05 | 6.08 | 5.78 | 243,100 |
| Oct 21, 2024 | 6.05 | 6.09 | 6.03 | 6.06 | 5.76 | 236,800 |
| Oct 18, 2024 | 6.10 | 6.13 | 6.07 | 6.07 | 5.77 | 133,300 |
| Oct 17, 2024 | 6.13 | 6.14 | 6.11 | 6.11 | 5.80 | 111,700 |
| Oct 16, 2024 | 6.09 | 6.14 | 6.07 | 6.14 | 5.83 | 96,200 |
| Oct 15, 2024 | 6.05 | 6.06 | 6.03 | 6.05 | 5.75 | 161,000 |
| Oct 14, 2024 | 6.02 | 6.04 | 5.99 | 6.02 | 5.72 | 152,800 |
| Oct 11, 2024 | 0.05 Dividend | |||||
| Oct 11, 2024 | 6.05 | 6.05 | 5.99 | 6.02 | 5.72 | 153,900 |
| Oct 10, 2024 | 6.06 | 6.07 | 6.01 | 6.02 | 5.67 | 111,500 |
| Oct 9, 2024 | 6.06 | 6.06 | 6.00 | 6.03 | 5.68 | 101,600 |
| Oct 8, 2024 | 6.09 | 6.12 | 5.99 | 6.03 | 5.68 | 264,300 |
| Oct 7, 2024 | 6.19 | 6.20 | 6.02 | 6.04 | 5.69 | 170,800 |
| Oct 4, 2024 | 6.20 | 6.20 | 6.12 | 6.16 | 5.80 | 142,400 |
| Oct 3, 2024 | 6.20 | 6.20 | 6.15 | 6.16 | 5.80 | 85,100 |
| Oct 2, 2024 | 6.15 | 6.21 | 6.15 | 6.20 | 5.84 | 89,100 |
| Oct 1, 2024 | 6.20 | 6.20 | 6.15 | 6.17 | 5.81 | 184,600 |
| Sep 30, 2024 | 6.11 | 6.20 | 6.10 | 6.20 | 5.84 | 115,300 |
| Sep 27, 2024 | 6.17 | 6.17 | 6.12 | 6.15 | 5.79 | 253,900 |
| Sep 26, 2024 | 6.16 | 6.20 | 6.12 | 6.14 | 5.78 | 266,900 |
| Sep 25, 2024 | 6.17 | 6.19 | 6.11 | 6.14 | 5.78 | 125,200 |
| Sep 24, 2024 | 6.17 | 6.20 | 6.11 | 6.13 | 5.77 | 146,000 |
| Sep 23, 2024 | 6.10 | 6.16 | 6.10 | 6.13 | 5.77 | 143,600 |
| Sep 20, 2024 | 6.20 | 6.20 | 6.10 | 6.13 | 5.77 | 324,100 |
| Sep 19, 2024 | 6.18 | 6.18 | 6.16 | 6.18 | 5.82 | 271,400 |
| Sep 18, 2024 | 6.14 | 6.17 | 6.13 | 6.15 | 5.79 | 354,900 |
| Sep 17, 2024 | 6.08 | 6.12 | 6.08 | 6.12 | 5.77 | 323,800 |
| Sep 16, 2024 | 6.01 | 6.07 | 6.00 | 6.06 | 5.71 | 183,400 |
| Sep 13, 2024 | 0.05 Dividend | |||||
| Sep 13, 2024 | 6.02 | 6.03 | 5.98 | 6.02 | 5.67 | 264,700 |
| Sep 12, 2024 | 6.05 | 6.05 | 6.01 | 6.04 | 5.64 | 247,000 |
| Sep 11, 2024 | 6.03 | 6.04 | 5.98 | 6.01 | 5.61 | 250,400 |
| Sep 10, 2024 | 6.04 | 6.05 | 5.99 | 6.05 | 5.65 | 297,700 |
| Sep 9, 2024 | 5.96 | 6.01 | 5.96 | 6.00 | 5.61 | 226,500 |
| Sep 6, 2024 | 6.00 | 6.02 | 5.97 | 5.98 | 5.59 | 232,500 |
| Sep 5, 2024 | 5.97 | 6.00 | 5.93 | 5.97 | 5.58 | 252,800 |
| Sep 4, 2024 | 5.90 | 5.97 | 5.89 | 5.95 | 5.56 | 468,600 |
| Sep 3, 2024 | 5.90 | 5.92 | 5.88 | 5.88 | 5.49 | 278,900 |
| Aug 30, 2024 | 5.92 | 5.95 | 5.90 | 5.93 | 5.54 | 289,900 |
| Aug 29, 2024 | 5.89 | 5.92 | 5.86 | 5.91 | 5.52 | 341,500 |
| Aug 28, 2024 | 5.84 | 5.88 | 5.84 | 5.86 | 5.47 | 247,400 |
| Aug 27, 2024 | 5.86 | 5.87 | 5.83 | 5.87 | 5.48 | 155,200 |
| Aug 26, 2024 | 5.85 | 5.87 | 5.83 | 5.87 | 5.48 | 286,200 |
| Aug 23, 2024 | 5.80 | 5.85 | 5.79 | 5.83 | 5.45 | 224,100 |
| Aug 22, 2024 | 5.76 | 5.79 | 5.76 | 5.78 | 5.40 | 302,400 |
| Aug 21, 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.39 | 169,300 |
| Aug 20, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.37 | 264,200 |
| Aug 19, 2024 | 5.73 | 5.79 | 5.73 | 5.79 | 5.41 | 173,600 |
| Aug 16, 2024 | 5.76 | 5.76 | 5.70 | 5.74 | 5.36 | 107,500 |
| Aug 15, 2024 | 5.71 | 5.78 | 5.71 | 5.75 | 5.37 | 166,200 |
| Aug 14, 2024 | 5.76 | 5.76 | 5.70 | 5.74 | 5.36 | 107,200 |
| Aug 13, 2024 | 5.67 | 5.75 | 5.67 | 5.73 | 5.35 | 131,500 |
| Aug 12, 2024 | 0.05 Dividend | |||||
| Aug 12, 2024 | 5.69 | 5.70 | 5.64 | 5.67 | 5.30 | 208,000 |
| Aug 9, 2024 | 5.74 | 5.77 | 5.69 | 5.71 | 5.29 | 266,400 |
| Aug 8, 2024 | 5.82 | 5.85 | 5.74 | 5.77 | 5.34 | 231,200 |
| Aug 7, 2024 | 5.81 | 5.88 | 5.71 | 5.73 | 5.31 | 211,600 |
| Aug 6, 2024 | 5.69 | 5.77 | 5.69 | 5.73 | 5.31 | 181,000 |
| Aug 5, 2024 | 5.71 | 5.72 | 5.66 | 5.69 | 5.27 | 146,500 |
| Aug 2, 2024 | 5.83 | 5.88 | 5.76 | 5.81 | 5.38 | 216,000 |
| Aug 1, 2024 | 5.85 | 5.89 | 5.79 | 5.82 | 5.39 | 128,300 |
| Jul 31, 2024 | 5.80 | 5.89 | 5.78 | 5.87 | 5.44 | 293,000 |
| Jul 30, 2024 | 5.74 | 5.77 | 5.73 | 5.77 | 5.34 | 193,900 |
| Jul 29, 2024 | 5.70 | 5.71 | 5.68 | 5.70 | 5.28 | 67,400 |
| Jul 26, 2024 | 5.63 | 5.69 | 5.63 | 5.67 | 5.25 | 86,000 |
| Jul 25, 2024 | 5.64 | 5.69 | 5.62 | 5.63 | 5.21 | 115,600 |
| Jul 24, 2024 | 5.65 | 5.67 | 5.61 | 5.62 | 5.20 | 222,700 |
| Jul 23, 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.22 | 158,100 |
| Jul 22, 2024 | 5.73 | 5.76 | 5.68 | 5.72 | 5.30 | 116,400 |
| Jul 19, 2024 | 5.56 | 5.78 | 5.52 | 5.74 | 5.32 | 2,241,900 |
| Jul 18, 2024 | 5.67 | 5.74 | 5.63 | 5.64 | 5.22 | 384,000 |
| Jul 17, 2024 | 5.64 | 5.74 | 5.64 | 5.64 | 5.22 | 403,700 |
| Jul 16, 2024 | 5.64 | 5.74 | 5.62 | 5.66 | 5.24 | 453,600 |
| Jul 15, 2024 | 5.60 | 5.67 | 5.60 | 5.64 | 5.22 | 699,100 |
| Jul 12, 2024 | 5.54 | 5.61 | 5.53 | 5.57 | 5.16 | 200,000 |
| Jul 11, 2024 | 0.05 Dividend | |||||
| Jul 11, 2024 | 5.48 | 5.54 | 5.48 | 5.54 | 5.13 | 497,600 |
| Jul 10, 2024 | 5.46 | 5.48 | 5.46 | 5.47 | 5.02 | 110,300 |
| Jul 9, 2024 | 5.47 | 5.52 | 5.45 | 5.45 | 5.00 | 121,200 |
| Jul 8, 2024 | 5.44 | 5.49 | 5.41 | 5.49 | 5.04 | 99,000 |
| Jul 5, 2024 | 5.46 | 5.47 | 5.41 | 5.47 | 5.02 | 111,300 |
| Jul 3, 2024 | 5.37 | 5.45 | 5.37 | 5.43 | 4.98 | 271,800 |
| Jul 2, 2024 | 5.44 | 5.44 | 5.38 | 5.40 | 4.96 | 96,900 |
| Jul 1, 2024 | 5.45 | 5.48 | 5.38 | 5.38 | 4.94 | 291,200 |
| Jun 28, 2024 | 5.41 | 5.48 | 5.41 | 5.46 | 5.01 | 188,300 |
| Jun 27, 2024 | 5.45 | 5.45 | 5.39 | 5.42 | 4.97 | 129,600 |
| Jun 26, 2024 | 5.40 | 5.42 | 5.37 | 5.42 | 4.97 | 99,900 |
| Jun 25, 2024 | 5.46 | 5.48 | 5.41 | 5.41 | 4.96 | 214,600 |
| Jun 24, 2024 | 5.38 | 5.44 | 5.38 | 5.44 | 4.99 | 103,500 |
| Jun 21, 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 4.90 | 147,700 |
| Jun 20, 2024 | 5.31 | 5.35 | 5.31 | 5.31 | 4.87 | 163,200 |
| Jun 18, 2024 | 5.33 | 5.37 | 5.32 | 5.33 | 4.89 | 98,200 |
| Jun 17, 2024 | 5.31 | 5.38 | 5.30 | 5.33 | 4.89 | 101,000 |
| Jun 14, 2024 | 5.38 | 5.38 | 5.32 | 5.32 | 4.88 | 217,300 |
| Jun 13, 2024 | 0.05 Dividend | |||||
| Jun 13, 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 4.97 | 126,600 |
| Jun 12, 2024 | 5.48 | 5.50 | 5.43 | 5.45 | 4.96 | 109,100 |
| Jun 11, 2024 | 5.49 | 5.49 | 5.39 | 5.40 | 4.91 | 142,200 |
| Jun 10, 2024 | 5.53 | 5.53 | 5.45 | 5.48 | 4.98 | 210,900 |
| Jun 7, 2024 | 5.51 | 5.52 | 5.48 | 5.52 | 5.02 | 211,600 |
| Jun 6, 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.01 | 93,900 |
| Jun 5, 2024 | 5.51 | 5.53 | 5.48 | 5.53 | 5.03 | 232,300 |
| Jun 4, 2024 | 5.45 | 5.51 | 5.45 | 5.49 | 4.99 | 427,100 |
| Jun 3, 2024 | 5.45 | 5.45 | 5.44 | 5.44 | 4.95 | 135,500 |
| May 31, 2024 | 5.36 | 5.45 | 5.34 | 5.45 | 4.96 | 220,500 |
| May 30, 2024 | 5.33 | 5.34 | 5.27 | 5.34 | 4.86 | 287,100 |
| May 29, 2024 | 5.34 | 5.36 | 5.26 | 5.27 | 4.79 | 207,300 |
| May 28, 2024 | 5.40 | 5.41 | 5.34 | 5.35 | 4.86 | 173,400 |
| May 24, 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 4.91 | 220,600 |
| May 23, 2024 | 5.45 | 5.47 | 5.42 | 5.43 | 4.94 | 176,000 |
| May 22, 2024 | 5.48 | 5.49 | 5.45 | 5.46 | 4.96 | 214,800 |
| May 21, 2024 | 5.49 | 5.49 | 5.45 | 5.48 | 4.98 | 193,000 |
| May 20, 2024 | 5.45 | 5.48 | 5.45 | 5.46 | 4.96 | 220,500 |
| May 17, 2024 | 5.47 | 5.48 | 5.44 | 5.48 | 4.98 | 148,700 |
| May 16, 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 4.96 | 179,000 |
| May 15, 2024 | 5.44 | 5.46 | 5.42 | 5.44 | 4.95 | 137,900 |
| May 14, 2024 | 5.39 | 5.43 | 5.39 | 5.40 | 4.91 | 152,200 |
| May 13, 2024 | 5.44 | 5.44 | 5.40 | 5.41 | 4.92 | 257,600 |
| May 10, 2024 | 0.05 Dividend | |||||
| May 10, 2024 | 5.41 | 5.45 | 5.41 | 5.44 | 4.95 | 435,100 |
| May 9, 2024 | 5.44 | 5.45 | 5.41 | 5.45 | 4.91 | 896,000 |
| May 8, 2024 | 5.46 | 5.46 | 5.41 | 5.41 | 4.87 | 1,134,100 |
| May 7, 2024 | 5.42 | 5.45 | 5.41 | 5.45 | 4.91 | 247,000 |
| May 6, 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 4.88 | 169,200 |
| May 3, 2024 | 5.41 | 5.46 | 5.30 | 5.35 | 4.82 | 376,000 |
| May 2, 2024 | 5.42 | 5.46 | 5.37 | 5.38 | 4.85 | 251,600 |
| May 1, 2024 | 5.36 | 5.49 | 5.36 | 5.42 | 4.88 | 486,900 |
| Apr 30, 2024 | 5.37 | 5.42 | 5.36 | 5.37 | 4.84 | 865,300 |
| Apr 29, 2024 | 5.43 | 5.45 | 5.35 | 5.39 | 4.86 | 506,400 |
| Apr 26, 2024 | 5.38 | 5.43 | 5.35 | 5.39 | 4.86 | 548,100 |
| Apr 25, 2024 | 5.33 | 5.49 | 5.33 | 5.38 | 4.85 | 471,200 |
| Apr 24, 2024 | 5.38 | 5.39 | 5.36 | 5.38 | 4.85 | 407,000 |
| Apr 23, 2024 | 5.33 | 5.41 | 5.33 | 5.38 | 4.85 | 228,600 |
| Apr 22, 2024 | 5.34 | 5.34 | 5.28 | 5.33 | 4.80 | 254,700 |
| Apr 19, 2024 | 5.29 | 5.33 | 5.27 | 5.32 | 4.79 | 317,600 |
| Apr 18, 2024 | 5.31 | 5.33 | 5.28 | 5.29 | 4.77 | 257,100 |