As of 11:56:56 AM EST. Market Open.
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 26, 2024 | 4.4600 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 6,100 |
| Dec 24, 2024 | 4.5300 | 4.5600 | 4.4800 | 4.5100 | 4.5100 | 16,000 |
| Dec 23, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 21,300 |
| Dec 20, 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 25,200 |
| Dec 19, 2024 | 4.4600 | 4.5200 | 4.4500 | 4.4700 | 4.4700 | 92,400 |
| Dec 18, 2024 | 4.6700 | 4.6700 | 4.4600 | 4.4600 | 4.4600 | 39,000 |
| Dec 17, 2024 | 4.6300 | 4.7700 | 4.5900 | 4.5900 | 4.5900 | 69,600 |
| Dec 16, 2024 | 5.0400 | 5.0400 | 4.8700 | 4.8700 | 4.8700 | 23,600 |
| Dec 13, 2024 | 4.9300 | 5.0000 | 4.8700 | 5.0000 | 5.0000 | 76,300 |
| Dec 12, 2024 | 4.8400 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 15,700 |
| Dec 11, 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8200 | 4.8200 | 13,000 |
| Dec 10, 2024 | 4.8000 | 4.8400 | 4.7900 | 4.8100 | 4.8100 | 40,100 |
| Dec 9, 2024 | 4.7300 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 114,000 |
| Dec 6, 2024 | 4.8100 | 4.8100 | 4.7200 | 4.7300 | 4.7300 | 28,400 |
| Dec 5, 2024 | 4.7500 | 4.8200 | 4.6800 | 4.7400 | 4.7400 | 45,000 |
| Dec 4, 2024 | 4.6300 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 63,400 |
| Dec 3, 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4400 | 4.4400 | 47,400 |
| Dec 2, 2024 | 4.5100 | 4.6400 | 4.5100 | 4.5800 | 4.5800 | 35,800 |
| Nov 29, 2024 | 4.6100 | 4.6100 | 4.4700 | 4.5300 | 4.5300 | 37,000 |
| Nov 27, 2024 | 4.4400 | 4.5300 | 4.3700 | 4.4900 | 4.4900 | 120,000 |
| Nov 26, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4400 | 4.4400 | 100,300 |
| Nov 25, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | 8,300 |
| Nov 22, 2024 | 4.4300 | 4.4300 | 4.3400 | 4.3900 | 4.3900 | 22,400 |
| Nov 21, 2024 | 4.5500 | 4.5500 | 4.4100 | 4.4100 | 4.4100 | 22,300 |
| Nov 20, 2024 | 4.4200 | 4.4900 | 4.4000 | 4.4800 | 4.4800 | 9,000 |
| Nov 19, 2024 | 4.6100 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 9,400 |
| Nov 18, 2024 | 4.5500 | 4.6500 | 4.5000 | 4.5800 | 4.5800 | 10,000 |
| Nov 15, 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4500 | 4.4500 | 4,100 |
| Nov 14, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 13,600 |
| Nov 13, 2024 | 4.5100 | 4.5900 | 4.4900 | 4.5800 | 4.5800 | 21,900 |
| Nov 12, 2024 | 4.6000 | 4.6000 | 4.5100 | 4.5500 | 4.5500 | 21,300 |
| Nov 11, 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5700 | 4.5700 | 25,100 |
| Nov 8, 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7300 | 4.7300 | 6,500 |
| Nov 7, 2024 | 4.9400 | 4.9400 | 4.7600 | 4.8200 | 4.8200 | 6,000 |
| Nov 6, 2024 | 4.7400 | 4.8400 | 4.7400 | 4.7900 | 4.7900 | 7,600 |
| Nov 5, 2024 | 4.8600 | 5.0000 | 4.8600 | 4.9200 | 4.9200 | 12,600 |
| Nov 4, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 13,100 |
| Nov 1, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 26,200 |
| Oct 31, 2024 | 4.9700 | 4.9800 | 4.8800 | 4.9500 | 4.9500 | 7,700 |
| Oct 30, 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 55,200 |
| Oct 29, 2024 | 4.8000 | 4.9500 | 4.8000 | 4.8500 | 4.8500 | 15,700 |
| Oct 28, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0100 | 5.0100 | 3,500 |
| Oct 25, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 9,600 |
| Oct 24, 2024 | 5.1100 | 5.1100 | 5.0500 | 5.0700 | 5.0700 | 5,400 |
| Oct 23, 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 5.0400 | 2,100 |
| Oct 22, 2024 | 4.9300 | 5.1500 | 4.9300 | 5.1400 | 5.1400 | 10,000 |
| Oct 21, 2024 | 5.1500 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 15,700 |
| Oct 18, 2024 | 5.1600 | 5.2500 | 5.1600 | 5.2100 | 5.2100 | 8,100 |
| Oct 17, 2024 | 5.0300 | 5.0700 | 5.0100 | 5.0100 | 5.0100 | 6,400 |
| Oct 16, 2024 | 4.9500 | 5.0700 | 4.9500 | 4.9900 | 4.9900 | 7,000 |
| Oct 15, 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9100 | 4.9100 | 17,900 |
| Oct 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 10,400 |
| Oct 11, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0000 | 5.0000 | 14,400 |
| Oct 10, 2024 | 4.9300 | 4.9900 | 4.8900 | 4.9100 | 4.9100 | 7,600 |
| Oct 9, 2024 | 4.9000 | 4.9000 | 4.8300 | 4.8800 | 4.8800 | 19,800 |
| Oct 8, 2024 | 4.8600 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 5,900 |
| Oct 7, 2024 | 4.8300 | 4.9300 | 4.8300 | 4.9100 | 4.9100 | 3,400 |
| Oct 4, 2024 | 4.9300 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 8,800 |
| Oct 3, 2024 | 5.0600 | 5.1100 | 5.0600 | 5.1100 | 5.1100 | 4,200 |
| Oct 2, 2024 | 5.0600 | 5.1500 | 5.0600 | 5.1100 | 5.1100 | 34,300 |
| Oct 1, 2024 | 5.3100 | 5.3100 | 5.1400 | 5.1400 | 5.1400 | 4,500 |
| Sep 30, 2024 | 5.2900 | 5.3800 | 5.2900 | 5.3300 | 5.3300 | 10,700 |
| Sep 27, 2024 | 5.6500 | 5.6500 | 5.4900 | 5.5700 | 5.5700 | 1,900 |
| Sep 26, 2024 | 5.5100 | 5.6100 | 5.5000 | 5.6100 | 5.6100 | 2,200 |
| Sep 25, 2024 | 5.6300 | 5.6300 | 5.4700 | 5.5200 | 5.5200 | 19,700 |
| Sep 24, 2024 | 5.5600 | 5.8000 | 5.5000 | 5.8000 | 5.8000 | 5,000 |
| Sep 23, 2024 | 5.5000 | 5.5500 | 5.4600 | 5.4600 | 5.4600 | 6,100 |
| Sep 20, 2024 | 5.4800 | 5.5000 | 5.4500 | 5.4800 | 5.4800 | 3,100 |
| Sep 19, 2024 | 5.4700 | 5.4900 | 5.4500 | 5.4600 | 5.4600 | 2,900 |
| Sep 18, 2024 | 5.3700 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 2,700 |
| Sep 17, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 3,500 |
| Sep 16, 2024 | 5.2700 | 5.3200 | 5.2300 | 5.2400 | 5.2400 | 3,300 |
| Sep 13, 2024 | 5.2500 | 5.2900 | 5.2500 | 5.2900 | 5.2900 | 1,200 |
| Sep 12, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2500 | 5.2500 | 5,700 |
| Sep 11, 2024 | 5.1700 | 5.2500 | 5.1400 | 5.2300 | 5.2300 | 6,900 |
| Sep 10, 2024 | 5.1600 | 5.1900 | 5.1100 | 5.1900 | 5.1900 | 5,700 |
| Sep 9, 2024 | 5.1400 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 10,000 |
| Sep 6, 2024 | 5.2700 | 5.2700 | 5.1500 | 5.2700 | 5.2700 | 12,000 |
| Sep 5, 2024 | 5.1300 | 5.2300 | 5.1300 | 5.1600 | 5.1600 | 11,000 |
| Sep 4, 2024 | 4.9700 | 5.0300 | 4.8800 | 4.9600 | 4.9600 | 40,700 |
| Sep 3, 2024 | 4.8400 | 4.8400 | 4.7700 | 4.8000 | 4.8000 | 22,500 |
| Aug 30, 2024 | 4.9600 | 5.0100 | 4.9300 | 4.9800 | 4.9800 | 9,600 |
| Aug 29, 2024 | 5.2900 | 5.2900 | 5.1600 | 5.2000 | 5.2000 | 4,300 |
| Aug 28, 2024 | 5.2200 | 5.2700 | 5.1900 | 5.2400 | 5.2400 | 2,600 |
| Aug 27, 2024 | 5.3100 | 5.4400 | 5.3100 | 5.4100 | 5.4100 | 5,200 |
| Aug 26, 2024 | 5.4900 | 5.4900 | 5.4100 | 5.4400 | 5.4400 | 9,300 |
| Aug 23, 2024 | 5.2700 | 5.4400 | 5.2400 | 5.4000 | 5.4000 | 9,400 |
| Aug 22, 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0200 | 5.0200 | 9,700 |
| Aug 21, 2024 | 5.0400 | 5.0800 | 5.0100 | 5.0100 | 5.0100 | 3,600 |
| Aug 20, 2024 | 5.1000 | 5.1000 | 4.9900 | 5.0600 | 5.0600 | 16,200 |
| Aug 19, 2024 | 4.9900 | 5.1000 | 4.9900 | 5.0800 | 5.0800 | 14,700 |
| Aug 16, 2024 | 4.8600 | 5.0000 | 4.8600 | 4.9900 | 4.9900 | 16,700 |
| Aug 15, 2024 | 4.7700 | 4.8200 | 4.7700 | 4.8100 | 4.8100 | 14,700 |
| Aug 14, 2024 | 4.7000 | 4.7300 | 4.6900 | 4.7200 | 4.7200 | 3,300 |
| Aug 13, 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6500 | 4.6500 | 5,400 |
| Aug 12, 2024 | 4.3800 | 4.6100 | 4.3800 | 4.6100 | 4.6100 | 9,600 |
| Aug 9, 2024 | 4.5900 | 4.6800 | 4.5100 | 4.5200 | 4.5200 | 30,800 |
| Aug 8, 2024 | 4.3900 | 4.5700 | 4.3500 | 4.4800 | 4.4800 | 59,300 |
| Aug 7, 2024 | 4.1000 | 4.1800 | 3.9900 | 4.0300 | 4.0300 | 25,700 |
| Aug 6, 2024 | 4.0500 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 57,700 |
| Aug 5, 2024 | 4.0500 | 4.0900 | 3.9200 | 4.0300 | 4.0300 | 37,300 |
| Aug 2, 2024 | 4.2700 | 4.2700 | 4.1000 | 4.1200 | 4.1200 | 35,700 |
| Aug 1, 2024 | 4.2600 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 8,700 |
| Jul 31, 2024 | 4.3200 | 4.3800 | 4.2600 | 4.3500 | 4.3500 | 61,800 |
| Jul 30, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | 22,900 |
| Jul 29, 2024 | 4.1400 | 4.1900 | 4.1100 | 4.1600 | 4.1600 | 18,100 |
| Jul 26, 2024 | 4.2600 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 26,100 |
| Jul 25, 2024 | 4.1100 | 4.2800 | 4.1100 | 4.2800 | 4.2800 | 183,000 |
| Jul 24, 2024 | 4.2500 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 34,600 |
| Jul 23, 2024 | 4.0800 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 40,600 |
| Jul 22, 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 19,700 |
| Jul 19, 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 11,000 |
| Jul 18, 2024 | 4.1200 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 28,000 |
| Jul 17, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 14,700 |
| Jul 16, 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 20,300 |
| Jul 15, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.4600 | 4.4600 | 29,700 |
| Jul 12, 2024 | 4.6400 | 4.6500 | 4.5600 | 4.6100 | 4.6100 | 36,300 |
| Jul 11, 2024 | 4.5500 | 4.6700 | 4.5500 | 4.5600 | 4.5600 | 16,400 |
| Jul 10, 2024 | 4.6800 | 4.6800 | 4.5400 | 4.5400 | 4.5400 | 15,600 |
| Jul 9, 2024 | 4.6400 | 4.6400 | 4.5100 | 4.5100 | 4.5100 | 18,600 |
| Jul 8, 2024 | 4.5400 | 4.5800 | 4.5000 | 4.5700 | 4.5700 | 7,300 |
| Jul 5, 2024 | 4.5100 | 4.6800 | 4.5100 | 4.5400 | 4.5400 | 26,400 |
| Jul 3, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 5,400 |
| Jul 2, 2024 | 4.5100 | 4.5400 | 4.4200 | 4.4400 | 4.4400 | 8,300 |
| Jul 1, 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | 4.7000 | 5,700 |
| Jun 28, 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7200 | 4.7200 | 170,900 |
| Jun 27, 2024 | 4.4500 | 4.5200 | 4.4300 | 4.4800 | 4.4800 | 15,100 |
| Jun 26, 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5100 | 4.5100 | 2,800 |
| Jun 25, 2024 | 4.6600 | 4.7400 | 4.6100 | 4.6100 | 4.6100 | 194,700 |
| Jun 24, 2024 | 4.5800 | 4.7300 | 4.5800 | 4.6700 | 4.6700 | 11,200 |
| Jun 21, 2024 | 4.8200 | 4.8500 | 4.7100 | 4.7100 | 4.7100 | 10,900 |
| Jun 20, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.7500 | 4.7500 | 25,600 |
| Jun 18, 2024 | 4.7000 | 4.8000 | 4.6700 | 4.7700 | 4.7700 | 33,900 |
| Jun 17, 2024 | 4.4800 | 4.6500 | 4.4800 | 4.5500 | 4.5500 | 34,300 |
| Jun 14, 2024 | 4.3800 | 4.5400 | 4.3800 | 4.5000 | 4.5000 | 9,000 |
| Jun 13, 2024 | 4.3000 | 4.3300 | 4.2800 | 4.2800 | 4.2800 | 30,600 |
| Jun 12, 2024 | 4.4500 | 4.5400 | 4.4000 | 4.4300 | 4.4300 | 21,300 |
| Jun 11, 2024 | 4.3300 | 4.3900 | 4.2800 | 4.3300 | 4.3300 | 32,900 |
| Jun 10, 2024 | 4.3400 | 4.3800 | 4.2900 | 4.3000 | 4.3000 | 24,900 |
| Jun 7, 2024 | 4.3200 | 4.3700 | 4.3000 | 4.3400 | 4.3400 | 11,500 |
| Jun 6, 2024 | 4.3400 | 4.4500 | 4.3400 | 4.4400 | 4.4400 | 32,400 |
| Jun 5, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.3600 | 4.3600 | 47,500 |
| Jun 4, 2024 | 4.5100 | 4.5100 | 4.3600 | 4.4300 | 4.4300 | 51,200 |
| Jun 3, 2024 | 4.5400 | 4.6000 | 4.4900 | 4.6000 | 4.6000 | 10,800 |
| May 31, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3900 | 4.3900 | 65,100 |
| May 30, 2024 | 4.6500 | 4.7300 | 4.5000 | 4.5100 | 4.5100 | 61,200 |
| May 29, 2024 | 4.6600 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 21,600 |
| May 28, 2024 | 4.7300 | 4.7400 | 4.6300 | 4.6400 | 4.6400 | 17,000 |
| May 24, 2024 | 4.7700 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 5,300 |
| May 23, 2024 | 4.6600 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 9,500 |
| May 22, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 12,600 |
| May 21, 2024 | 4.8000 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 67,800 |
| May 20, 2024 | 4.6600 | 4.7000 | 4.6300 | 4.6300 | 4.6300 | 5,500 |
| May 17, 2024 | 4.7100 | 4.7600 | 4.6800 | 4.6900 | 4.6900 | 16,700 |
| May 16, 2024 | 4.7500 | 4.7500 | 4.5800 | 4.6200 | 4.6200 | 18,800 |
| May 15, 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7800 | 4.7800 | 13,900 |
| May 14, 2024 | 4.7600 | 4.7600 | 4.6700 | 4.6900 | 4.6900 | 8,200 |
| May 13, 2024 | 5.1500 | 5.1500 | 5.0200 | 5.0600 | 5.0600 | 10,500 |
| May 10, 2024 | 5.0600 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 178,200 |
| May 9, 2024 | 5.0100 | 5.1300 | 5.0100 | 5.1300 | 5.1300 | 6,800 |
| May 8, 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 12,400 |
| May 7, 2024 | 5.0800 | 5.1100 | 5.0300 | 5.0700 | 5.0700 | 30,100 |
| May 6, 2024 | 5.1100 | 5.1100 | 5.0200 | 5.0900 | 5.0900 | 22,100 |
| May 3, 2024 | 5.0600 | 5.2000 | 5.0000 | 5.0900 | 5.0900 | 22,000 |
| May 2, 2024 | 4.9400 | 4.9900 | 4.8600 | 4.9500 | 4.9500 | 15,100 |
| May 1, 2024 | 4.8500 | 4.9500 | 4.7700 | 4.7700 | 4.7700 | 13,000 |
| Apr 30, 2024 | 5.0400 | 5.0400 | 4.7400 | 4.8400 | 4.8400 | 43,400 |
| Apr 29, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 53,900 |
| Apr 26, 2024 | 4.6100 | 4.6500 | 4.5900 | 4.5900 | 4.5900 | 26,700 |
| Apr 25, 2024 | 4.4500 | 4.4500 | 4.3700 | 4.4400 | 4.4400 | 275,300 |
| Apr 24, 2024 | 4.4700 | 4.4700 | 4.3300 | 4.4000 | 4.4000 | 22,000 |
| Apr 23, 2024 | 4.4100 | 4.4800 | 4.3600 | 4.4800 | 4.4800 | 35,100 |
| Apr 22, 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4100 | 4.4100 | 43,300 |
| Apr 19, 2024 | 4.1200 | 4.4200 | 4.1200 | 4.3600 | 4.3600 | 41,300 |
| Apr 18, 2024 | 0.1740 Dividend | |||||
| Apr 18, 2024 | 4.3300 | 4.4100 | 4.3300 | 4.4000 | 4.4000 | 46,200 |
| Apr 17, 2024 | 4.5000 | 4.5900 | 4.4000 | 4.5000 | 4.3260 | 54,600 |
| Apr 16, 2024 | 4.5000 | 4.5600 | 4.4100 | 4.5000 | 4.3260 | 55,100 |
| Apr 15, 2024 | 4.7500 | 4.7500 | 4.5700 | 4.5800 | 4.4029 | 19,100 |
| Apr 12, 2024 | 4.8200 | 4.8700 | 4.7900 | 4.7900 | 4.6048 | 18,700 |
| Apr 11, 2024 | 4.9700 | 5.0100 | 4.9000 | 4.9700 | 4.7778 | 28,700 |
| Apr 10, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.7298 | 36,700 |
| Apr 9, 2024 | 5.0400 | 5.1200 | 5.0000 | 5.0000 | 4.8067 | 36,700 |
| Apr 8, 2024 | 5.1300 | 5.1500 | 5.0900 | 5.1300 | 4.9316 | 88,600 |
| Apr 5, 2024 | 5.2500 | 5.3700 | 5.0900 | 5.3500 | 5.1431 | 125,600 |
| Apr 4, 2024 | 5.1400 | 5.3500 | 5.1400 | 5.2900 | 5.0855 | 598,300 |
| Apr 3, 2024 | 4.9900 | 5.0200 | 4.9000 | 5.0200 | 4.8259 | 54,700 |
| Apr 2, 2024 | 4.9800 | 4.9800 | 4.9100 | 4.9800 | 4.7874 | 21,600 |
| Apr 1, 2024 | 5.0100 | 5.0100 | 4.9100 | 4.9100 | 4.7201 | 13,900 |
| Mar 28, 2024 | 5.0200 | 5.0200 | 4.9600 | 4.9700 | 4.7778 | 15,600 |
| Mar 27, 2024 | 5.0600 | 5.0600 | 4.9800 | 4.9900 | 4.7971 | 47,100 |
| Mar 26, 2024 | 4.9200 | 4.9400 | 4.8500 | 4.9400 | 4.7490 | 34,000 |
| Mar 25, 2024 | 4.7500 | 4.9500 | 4.7500 | 4.9200 | 4.7298 | 273,800 |
| Mar 22, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.7300 | 4.5471 | 36,500 |
| Mar 21, 2024 | 4.4900 | 4.5700 | 4.4800 | 4.5500 | 4.3741 | 35,700 |
| Mar 20, 2024 | 4.4300 | 4.6100 | 4.4300 | 4.6100 | 4.4317 | 34,900 |
| Mar 19, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4900 | 4.3164 | 51,600 |
| Mar 18, 2024 | 4.6200 | 4.6200 | 4.4600 | 4.5000 | 4.3260 | 37,200 |
| Mar 15, 2024 | 4.6000 | 4.6300 | 4.5700 | 4.6300 | 4.4510 | 26,900 |
| Mar 14, 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5100 | 4.3356 | 15,900 |
| Mar 13, 2024 | 4.5400 | 4.6100 | 4.5200 | 4.5400 | 4.3645 | 7,100 |
| Mar 12, 2024 | 4.5700 | 4.5700 | 4.4900 | 4.5700 | 4.3933 | 23,800 |
| Mar 11, 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6400 | 4.4606 | 17,200 |
| Mar 8, 2024 | 4.4900 | 4.5100 | 4.4400 | 4.4600 | 4.2875 | 65,800 |
| Mar 7, 2024 | 4.6400 | 4.6900 | 4.6100 | 4.6400 | 4.4606 | 11,400 |
| Mar 6, 2024 | 4.6200 | 4.6500 | 4.5700 | 4.5700 | 4.3933 | 37,600 |
| Mar 5, 2024 | 4.4300 | 4.4400 | 4.3200 | 4.3800 | 4.2106 | 23,800 |
| Mar 4, 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.4029 | 7,400 |
| Mar 1, 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4100 | 4.2395 | 8,500 |
| Feb 29, 2024 | 4.3900 | 4.4300 | 4.3400 | 4.4200 | 4.2491 | 44,600 |
| Feb 28, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.2491 | 29,400 |
| Feb 27, 2024 | 4.5900 | 4.7700 | 4.5900 | 4.7600 | 4.5759 | 22,600 |
| Feb 26, 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5700 | 4.3933 | 21,900 |
| Feb 23, 2024 | 4.4900 | 4.5200 | 4.4200 | 4.4300 | 4.2587 | 21,800 |
| Feb 22, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5600 | 4.3837 | 354,100 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5200 | 4.3452 | 18,600 |
| Feb 20, 2024 | 4.6400 | 4.6500 | 4.5700 | 4.6100 | 4.4317 | 22,900 |
| Feb 16, 2024 | 4.8700 | 4.9100 | 4.8500 | 4.8800 | 4.6913 | 24,700 |
| Feb 15, 2024 | 4.8800 | 4.9500 | 4.8700 | 4.9500 | 4.7586 | 43,600 |
| Feb 14, 2024 | 4.9100 | 4.9400 | 4.8600 | 4.8800 | 4.6913 | 37,300 |
| Feb 13, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | 4.6721 | 17,300 |
| Feb 12, 2024 | 4.8700 | 5.0500 | 4.8700 | 4.9700 | 4.7778 | 9,000 |
| Feb 9, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8700 | 4.6817 | 18,500 |
| Feb 8, 2024 | 4.8500 | 5.0100 | 4.8500 | 4.9200 | 4.7298 | 13,800 |
| Feb 7, 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0100 | 4.8163 | 17,200 |
| Feb 6, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.0700 | 4.8740 | 64,100 |
| Feb 5, 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9500 | 4.7586 | 12,900 |
| Feb 2, 2024 | 5.0700 | 5.0900 | 5.0000 | 5.0200 | 4.8259 | 12,900 |
| Feb 1, 2024 | 5.2000 | 5.2400 | 5.1900 | 5.1900 | 4.9893 | 24,100 |
| Jan 31, 2024 | 5.1800 | 5.2300 | 5.1500 | 5.1500 | 4.9509 | 6,900 |
| Jan 30, 2024 | 5.1200 | 5.2300 | 5.1200 | 5.2300 | 5.0278 | 9,900 |
| Jan 29, 2024 | 5.3700 | 5.4300 | 5.3300 | 5.3500 | 5.1431 | 25,500 |
| Jan 26, 2024 | 5.5600 | 5.5900 | 5.5600 | 5.5800 | 5.3642 | 3,100 |
| Jan 25, 2024 | 5.3900 | 5.4500 | 5.3600 | 5.4000 | 5.1912 | 8,000 |
| Jan 24, 2024 | 5.6000 | 5.6300 | 5.5300 | 5.5300 | 5.3162 | 5,200 |
| Jan 23, 2024 | 5.5300 | 5.6000 | 5.5100 | 5.6000 | 5.3835 | 13,200 |
| Jan 22, 2024 | 5.3700 | 5.6200 | 5.3700 | 5.5900 | 5.3739 | 110,600 |
| Jan 19, 2024 | 5.6200 | 5.6400 | 5.5700 | 5.6400 | 5.4219 | 16,400 |
| Jan 18, 2024 | 5.7300 | 5.7500 | 5.7100 | 5.7500 | 5.5277 | 13,400 |
| Jan 17, 2024 | 5.7400 | 5.7500 | 5.6200 | 5.7000 | 5.4796 | 15,400 |
| Jan 16, 2024 | 5.9000 | 5.9300 | 5.8500 | 5.8700 | 5.6430 | 55,900 |
| Jan 12, 2024 | 6.0600 | 6.0900 | 6.0000 | 6.0900 | 5.8545 | 9,500 |
| Jan 11, 2024 | 6.0700 | 6.0700 | 6.0000 | 6.0300 | 5.7968 | 12,300 |
| Jan 10, 2024 | 6.0000 | 6.0000 | 5.9100 | 5.9900 | 5.7584 | 15,700 |
| Jan 9, 2024 | 6.0100 | 6.0800 | 5.9700 | 6.0400 | 5.8065 | 39,500 |
| Jan 8, 2024 | 6.0800 | 6.1000 | 6.0500 | 6.0500 | 5.8161 | 8,400 |
| Jan 5, 2024 | 6.1100 | 6.1800 | 6.0800 | 6.1200 | 5.8834 | 8,700 |
| Jan 4, 2024 | 6.0900 | 6.1400 | 6.0400 | 6.1400 | 5.9026 | 12,400 |
| Jan 3, 2024 | 6.1100 | 6.2100 | 6.0800 | 6.1400 | 5.9026 | 11,500 |
| Jan 2, 2024 | 6.2700 | 6.3200 | 6.2500 | 6.2500 | 6.0083 | 9,000 |
| Dec 29, 2023 | 6.3700 | 6.3800 | 6.3100 | 6.3100 | 6.0660 | 21,300 |
| Dec 28, 2023 | 6.1600 | 6.2300 | 6.1200 | 6.1200 | 5.8834 | 23,200 |
| Dec 27, 2023 | 6.2700 | 6.4000 | 6.2600 | 6.4000 | 6.1525 | 22,000 |
| Dec 26, 2023 | 6.1000 | 6.2700 | 5.9700 | 6.1900 | 5.9507 | 19,200 |