At close: 2:09:48 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 30, 2024 | 5.95 | 6.02 | 5.95 | 6.02 | 6.02 | 533 |
| Dec 27, 2024 | 6.07 | 6.07 | 6.03 | 6.05 | 6.05 | 12,700 |
| Dec 26, 2024 | 5.93 | 6.07 | 5.93 | 5.99 | 5.99 | 22,500 |
| Dec 24, 2024 | 5.95 | 6.15 | 5.95 | 6.00 | 6.00 | 6,500 |
| Dec 23, 2024 | 5.97 | 6.04 | 5.96 | 6.01 | 6.01 | 31,300 |
| Dec 20, 2024 | 6.06 | 6.12 | 6.02 | 6.05 | 6.05 | 10,500 |
| Dec 19, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 21,200 |
| Dec 18, 2024 | 6.20 | 6.22 | 6.01 | 6.01 | 6.01 | 21,300 |
| Dec 17, 2024 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | 11,700 |
| Dec 16, 2024 | 6.46 | 6.50 | 6.37 | 6.37 | 6.37 | 10,200 |
| Dec 13, 2024 | 6.68 | 6.76 | 6.56 | 6.64 | 6.64 | 15,300 |
| Dec 12, 2024 | 6.73 | 6.80 | 6.69 | 6.74 | 6.74 | 19,400 |
| Dec 11, 2024 | 6.63 | 6.66 | 6.59 | 6.61 | 6.61 | 14,000 |
| Dec 10, 2024 | 6.60 | 6.64 | 6.59 | 6.64 | 6.64 | 22,400 |
| Dec 9, 2024 | 6.53 | 6.61 | 6.53 | 6.59 | 6.59 | 24,300 |
| Dec 6, 2024 | 6.31 | 6.34 | 6.28 | 6.30 | 6.30 | 30,800 |
| Dec 5, 2024 | 6.16 | 6.22 | 6.15 | 6.22 | 6.22 | 45,100 |
| Dec 4, 2024 | 6.05 | 6.08 | 5.97 | 6.07 | 6.07 | 30,400 |
| Dec 3, 2024 | 6.20 | 6.22 | 6.13 | 6.16 | 6.16 | 70,900 |
| Dec 2, 2024 | 6.15 | 6.21 | 6.13 | 6.21 | 6.21 | 64,600 |
| Nov 29, 2024 | 6.05 | 6.11 | 6.05 | 6.08 | 6.08 | 25,900 |
| Nov 27, 2024 | 5.97 | 6.10 | 5.97 | 5.99 | 5.99 | 26,200 |
| Nov 26, 2024 | 6.00 | 6.00 | 5.93 | 5.99 | 5.99 | 44,900 |
| Nov 25, 2024 | 5.94 | 6.09 | 5.94 | 6.04 | 6.04 | 43,100 |
| Nov 22, 2024 | 5.76 | 5.78 | 5.73 | 5.77 | 5.77 | 20,300 |
| Nov 21, 2024 | 5.84 | 5.85 | 5.75 | 5.78 | 5.78 | 48,700 |
| Nov 20, 2024 | 5.90 | 5.95 | 5.88 | 5.95 | 5.95 | 73,800 |
| Nov 19, 2024 | 5.82 | 5.95 | 5.80 | 5.95 | 5.95 | 46,700 |
| Nov 18, 2024 | 5.87 | 5.94 | 5.87 | 5.89 | 5.89 | 40,800 |
| Nov 15, 2024 | 5.75 | 5.79 | 5.74 | 5.74 | 5.74 | 36,000 |
| Nov 14, 2024 | 5.78 | 5.78 | 5.69 | 5.69 | 5.69 | 76,200 |
| Nov 13, 2024 | 5.57 | 5.66 | 5.53 | 5.64 | 5.64 | 107,200 |
| Nov 12, 2024 | 5.76 | 5.79 | 5.72 | 5.76 | 5.76 | 62,300 |
| Nov 11, 2024 | 5.91 | 5.94 | 5.85 | 5.92 | 5.92 | 86,600 |
| Nov 8, 2024 | 5.94 | 5.96 | 5.89 | 5.95 | 5.95 | 57,700 |
| Nov 7, 2024 | 6.00 | 6.11 | 6.00 | 6.08 | 6.08 | 57,300 |
| Nov 6, 2024 | 5.76 | 5.81 | 5.69 | 5.79 | 5.79 | 52,400 |
| Nov 5, 2024 | 6.13 | 6.18 | 6.10 | 6.13 | 6.13 | 64,600 |
| Nov 4, 2024 | 6.19 | 6.19 | 6.08 | 6.08 | 6.08 | 56,700 |
| Nov 1, 2024 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | 17,400 |
| Oct 31, 2024 | 6.24 | 6.25 | 6.15 | 6.21 | 6.21 | 75,100 |
| Oct 30, 2024 | 6.29 | 6.34 | 6.24 | 6.27 | 6.27 | 52,700 |
| Oct 29, 2024 | 6.46 | 6.48 | 6.42 | 6.42 | 6.42 | 44,100 |
| Oct 28, 2024 | 6.46 | 6.48 | 6.41 | 6.43 | 6.43 | 52,900 |
| Oct 25, 2024 | 6.38 | 6.46 | 6.36 | 6.43 | 6.43 | 22,300 |
| Oct 24, 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 57,000 |
| Oct 23, 2024 | 6.51 | 6.52 | 6.42 | 6.44 | 6.44 | 48,600 |
| Oct 22, 2024 | 6.54 | 6.58 | 6.47 | 6.48 | 6.48 | 37,200 |
| Oct 21, 2024 | 6.50 | 6.54 | 6.46 | 6.47 | 6.47 | 25,300 |
| Oct 18, 2024 | 6.74 | 6.74 | 6.59 | 6.62 | 6.62 | 27,400 |
| Oct 17, 2024 | 6.49 | 6.56 | 6.44 | 6.49 | 6.49 | 86,200 |
| Oct 16, 2024 | 6.42 | 6.44 | 6.35 | 6.35 | 6.35 | 45,100 |
| Oct 15, 2024 | 6.49 | 6.52 | 6.40 | 6.41 | 6.41 | 36,600 |
| Oct 14, 2024 | 6.55 | 6.62 | 6.54 | 6.60 | 6.60 | 55,900 |
| Oct 11, 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 28,300 |
| Oct 10, 2024 | 6.63 | 6.64 | 6.59 | 6.61 | 6.61 | 63,700 |
| Oct 9, 2024 | 6.77 | 6.82 | 6.76 | 6.81 | 6.81 | 55,800 |
| Oct 8, 2024 | 6.62 | 6.75 | 6.61 | 6.72 | 6.72 | 102,800 |
| Oct 7, 2024 | 7.25 | 7.27 | 7.13 | 7.16 | 7.16 | 57,800 |
| Oct 4, 2024 | 7.17 | 7.28 | 7.13 | 7.26 | 7.26 | 39,000 |
| Oct 3, 2024 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | 28,700 |
| Oct 2, 2024 | 7.59 | 7.61 | 7.56 | 7.59 | 7.59 | 52,300 |
| Oct 1, 2024 | 7.56 | 7.57 | 7.45 | 7.47 | 7.47 | 33,500 |
| Sep 30, 2024 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | 64,400 |
| Sep 27, 2024 | 7.70 | 7.80 | 7.68 | 7.78 | 7.78 | 18,900 |
| Sep 26, 2024 | 7.51 | 7.51 | 7.43 | 7.48 | 7.48 | 68,000 |
| Sep 25, 2024 | 7.04 | 7.04 | 6.91 | 6.93 | 6.93 | 34,900 |
| Sep 24, 2024 | 7.07 | 7.09 | 7.03 | 7.04 | 7.04 | 134,500 |
| Sep 23, 2024 | 6.79 | 6.84 | 6.79 | 6.81 | 6.81 | 47,700 |
| Sep 20, 2024 | 6.95 | 6.95 | 6.85 | 6.86 | 6.86 | 51,500 |
| Sep 19, 2024 | 6.99 | 7.01 | 6.96 | 6.97 | 6.97 | 58,100 |
| Sep 18, 2024 | 6.84 | 6.84 | 6.70 | 6.70 | 6.70 | 37,600 |
| Sep 17, 2024 | 6.88 | 6.89 | 6.81 | 6.84 | 6.84 | 67,600 |
| Sep 16, 2024 | 6.94 | 6.97 | 6.87 | 6.88 | 6.88 | 34,900 |
| Sep 13, 2024 | 7.01 | 7.02 | 6.83 | 6.92 | 6.92 | 79,400 |
| Sep 12, 2024 | 7.06 | 7.07 | 6.96 | 7.00 | 7.00 | 72,500 |
| Sep 11, 2024 | 7.07 | 7.09 | 7.00 | 7.06 | 7.06 | 151,900 |
| Sep 10, 2024 | 7.10 | 7.12 | 7.01 | 7.03 | 7.03 | 155,800 |
| Sep 9, 2024 | 7.27 | 7.32 | 7.22 | 7.22 | 7.22 | 79,800 |
| Sep 6, 2024 | 7.47 | 7.49 | 7.35 | 7.35 | 7.35 | 39,100 |
| Sep 5, 2024 | 7.55 | 7.58 | 7.51 | 7.53 | 7.53 | 86,700 |
| Sep 4, 2024 | 7.69 | 7.72 | 7.60 | 7.60 | 7.60 | 65,300 |
| Sep 3, 2024 | 7.99 | 8.01 | 7.89 | 7.89 | 7.89 | 124,800 |
| Aug 30, 2024 | 8.08 | 8.13 | 8.08 | 8.10 | 8.10 | 119,100 |
| Aug 29, 2024 | 8.25 | 8.25 | 8.07 | 8.11 | 8.11 | 47,300 |
| Aug 28, 2024 | 8.04 | 8.04 | 7.92 | 7.93 | 7.93 | 34,300 |
| Aug 27, 2024 | 8.09 | 8.14 | 8.07 | 8.09 | 8.09 | 77,900 |
| Aug 26, 2024 | 7.99 | 8.08 | 7.99 | 8.04 | 8.04 | 46,600 |
| Aug 23, 2024 | 7.96 | 8.11 | 7.96 | 8.11 | 8.11 | 46,000 |
| Aug 22, 2024 | 7.91 | 7.95 | 7.85 | 7.91 | 7.91 | 44,800 |
| Aug 21, 2024 | 7.97 | 8.06 | 7.97 | 8.00 | 8.00 | 68,100 |
| Aug 20, 2024 | 7.77 | 7.87 | 7.77 | 7.79 | 7.79 | 41,200 |
| Aug 19, 2024 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 66,700 |
| Aug 16, 2024 | 7.59 | 7.77 | 7.58 | 7.72 | 7.72 | 53,600 |
| Aug 15, 2024 | 7.67 | 7.73 | 7.62 | 7.70 | 7.70 | 154,800 |
| Aug 14, 2024 | 7.44 | 7.52 | 7.44 | 7.51 | 7.51 | 114,900 |
| Aug 13, 2024 | 7.42 | 7.45 | 7.37 | 7.45 | 7.45 | 177,700 |
| Aug 12, 2024 | 7.61 | 7.61 | 7.52 | 7.54 | 7.54 | 126,600 |
| Aug 9, 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 63,200 |
| Aug 8, 2024 | 7.61 | 7.70 | 7.56 | 7.70 | 7.70 | 218,000 |
| Aug 7, 2024 | 7.80 | 7.84 | 7.71 | 7.71 | 7.71 | 276,300 |
| Aug 6, 2024 | 7.72 | 7.85 | 7.72 | 7.84 | 7.84 | 239,300 |
| Aug 5, 2024 | 7.94 | 7.95 | 7.82 | 7.88 | 7.88 | 105,600 |
| Aug 2, 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 95,400 |
| Aug 1, 2024 | 7.71 | 7.75 | 7.64 | 7.72 | 7.72 | 68,600 |
| Jul 31, 2024 | 8.00 | 8.00 | 7.83 | 7.90 | 7.90 | 120,600 |
| Jul 30, 2024 | 7.70 | 7.82 | 7.68 | 7.75 | 7.75 | 186,000 |
| Jul 29, 2024 | 7.84 | 7.87 | 7.79 | 7.86 | 7.86 | 175,600 |
| Jul 26, 2024 | 7.82 | 7.95 | 7.82 | 7.93 | 7.93 | 82,400 |
| Jul 25, 2024 | 7.76 | 7.93 | 7.76 | 7.81 | 7.81 | 186,900 |
| Jul 24, 2024 | 7.59 | 7.63 | 7.45 | 7.45 | 7.45 | 104,600 |
| Jul 23, 2024 | 0.22 Dividend | |||||
| Jul 23, 2024 | 7.76 | 7.76 | 7.58 | 7.58 | 7.58 | 100,900 |
| Jul 22, 2024 | 7.87 | 8.06 | 7.86 | 7.89 | 7.67 | 77,100 |
| Jul 19, 2024 | 7.81 | 7.89 | 7.70 | 7.76 | 7.55 | 66,100 |
| Jul 18, 2024 | 8.22 | 8.25 | 8.10 | 8.15 | 7.93 | 79,300 |
| Jul 17, 2024 | 8.15 | 8.24 | 8.13 | 8.14 | 7.92 | 63,100 |
| Jul 16, 2024 | 8.11 | 8.18 | 8.07 | 8.17 | 7.95 | 125,500 |
| Jul 15, 2024 | 8.15 | 8.22 | 8.09 | 8.19 | 7.97 | 52,700 |
| Jul 12, 2024 | 8.16 | 8.22 | 8.09 | 8.21 | 7.99 | 54,500 |
| Jul 11, 2024 | 8.07 | 8.13 | 8.07 | 8.13 | 7.91 | 100,300 |
| Jul 10, 2024 | 8.00 | 8.00 | 7.89 | 7.95 | 7.73 | 99,700 |
| Jul 9, 2024 | 7.89 | 7.89 | 7.73 | 7.78 | 7.57 | 117,100 |
| Jul 8, 2024 | 8.09 | 8.09 | 7.92 | 7.95 | 7.73 | 119,800 |
| Jul 5, 2024 | 8.28 | 8.28 | 8.17 | 8.22 | 8.00 | 62,900 |
| Jul 3, 2024 | 8.46 | 8.51 | 8.45 | 8.49 | 8.26 | 20,500 |
| Jul 2, 2024 | 8.22 | 8.23 | 8.15 | 8.22 | 8.00 | 229,200 |
| Jul 1, 2024 | 8.41 | 8.46 | 8.26 | 8.30 | 8.07 | 179,000 |
| Jun 28, 2024 | 8.15 | 8.32 | 8.15 | 8.32 | 8.09 | 136,100 |
| Jun 27, 2024 | 8.34 | 8.37 | 8.20 | 8.28 | 8.05 | 139,600 |
| Jun 26, 2024 | 8.42 | 8.44 | 8.36 | 8.44 | 8.21 | 121,100 |
| Jun 25, 2024 | 8.52 | 8.60 | 8.47 | 8.60 | 8.37 | 1,310,100 |
| Jun 24, 2024 | 8.49 | 8.53 | 8.35 | 8.36 | 8.13 | 1,307,600 |
| Jun 21, 2024 | 8.18 | 8.22 | 8.16 | 8.20 | 7.98 | 198,500 |
| Jun 20, 2024 | 8.33 | 8.38 | 8.25 | 8.26 | 8.03 | 85,600 |
| Jun 18, 2024 | 8.23 | 8.29 | 8.19 | 8.29 | 8.06 | 198,200 |
| Jun 17, 2024 | 8.40 | 8.52 | 8.39 | 8.48 | 8.25 | 141,400 |
| Jun 14, 2024 | 8.61 | 8.63 | 8.49 | 8.51 | 8.28 | 67,300 |
| Jun 13, 2024 | 8.65 | 8.68 | 8.55 | 8.61 | 8.38 | 104,200 |
| Jun 12, 2024 | 9.14 | 9.25 | 9.12 | 9.15 | 8.90 | 128,800 |
| Jun 11, 2024 | 8.83 | 9.03 | 8.78 | 9.02 | 8.77 | 106,200 |
| Jun 10, 2024 | 8.75 | 8.80 | 8.70 | 8.80 | 8.56 | 88,600 |
| Jun 7, 2024 | 9.03 | 9.05 | 8.97 | 9.01 | 8.76 | 50,900 |
| Jun 6, 2024 | 9.06 | 9.11 | 8.97 | 9.11 | 8.86 | 69,200 |
| Jun 5, 2024 | 9.06 | 9.07 | 8.84 | 9.01 | 8.76 | 60,800 |
| Jun 4, 2024 | 9.23 | 9.30 | 9.23 | 9.30 | 9.05 | 92,900 |
| Jun 3, 2024 | 9.28 | 9.32 | 9.21 | 9.28 | 9.03 | 55,200 |
| May 31, 2024 | 9.24 | 9.26 | 9.15 | 9.23 | 8.98 | 68,900 |
| May 30, 2024 | 9.22 | 9.22 | 9.15 | 9.17 | 8.92 | 168,100 |
| May 29, 2024 | 9.25 | 9.25 | 9.09 | 9.09 | 8.84 | 138,500 |
| May 28, 2024 | 9.51 | 9.52 | 9.37 | 9.43 | 9.17 | 75,700 |
| May 24, 2024 | 9.48 | 9.57 | 9.43 | 9.55 | 9.29 | 47,500 |
| May 23, 2024 | 9.51 | 9.52 | 9.41 | 9.41 | 9.15 | 39,100 |
| May 22, 2024 | 9.63 | 9.72 | 9.60 | 9.67 | 9.41 | 183,300 |
| May 21, 2024 | 9.92 | 9.97 | 9.90 | 9.93 | 9.65 | 221,600 |
| May 20, 2024 | 10.01 | 10.06 | 9.96 | 10.06 | 9.79 | 30,600 |
| May 17, 2024 | 9.90 | 10.08 | 9.86 | 10.05 | 9.78 | 22,400 |
| May 16, 2024 | 10.12 | 10.17 | 10.09 | 10.16 | 9.88 | 20,500 |
| May 15, 2024 | 10.12 | 10.12 | 9.97 | 10.06 | 9.78 | 18,900 |
| May 14, 2024 | 10.21 | 10.27 | 10.19 | 10.21 | 9.93 | 46,400 |
| May 13, 2024 | 10.07 | 10.12 | 9.95 | 9.97 | 9.70 | 100,300 |
| May 10, 2024 | 10.26 | 10.38 | 10.26 | 10.37 | 10.09 | 30,500 |
| May 9, 2024 | 10.19 | 10.32 | 10.18 | 10.32 | 10.04 | 42,100 |
| May 8, 2024 | 10.09 | 10.18 | 10.08 | 10.11 | 9.83 | 48,500 |
| May 7, 2024 | 10.07 | 10.27 | 10.07 | 10.22 | 9.94 | 219,600 |
| May 6, 2024 | 9.73 | 9.76 | 9.61 | 9.70 | 9.44 | 152,900 |
| May 3, 2024 | 9.73 | 9.78 | 9.65 | 9.69 | 9.43 | 31,100 |
| May 2, 2024 | 9.45 | 9.54 | 9.40 | 9.46 | 9.20 | 34,900 |
| May 1, 2024 | 9.48 | 9.80 | 9.40 | 9.52 | 9.26 | 48,000 |
| Apr 30, 2024 | 9.58 | 9.60 | 9.43 | 9.43 | 9.17 | 58,000 |
| Apr 29, 2024 | 9.61 | 9.71 | 9.61 | 9.69 | 9.43 | 52,900 |
| Apr 26, 2024 | 9.64 | 9.75 | 9.51 | 9.60 | 9.34 | 41,200 |
| Apr 25, 2024 | 9.72 | 9.89 | 9.69 | 9.88 | 9.61 | 45,400 |
| Apr 24, 2024 | 9.83 | 9.90 | 9.77 | 9.90 | 9.63 | 52,300 |
| Apr 23, 2024 | 9.89 | 9.94 | 9.77 | 9.91 | 9.64 | 99,400 |
| Apr 22, 2024 | 9.80 | 9.83 | 9.73 | 9.75 | 9.48 | 71,600 |
| Apr 19, 2024 | 9.82 | 9.99 | 9.76 | 9.98 | 9.71 | 100,100 |
| Apr 18, 2024 | 9.83 | 9.91 | 9.83 | 9.88 | 9.61 | 120,700 |
| Apr 17, 2024 | 9.77 | 9.87 | 9.68 | 9.85 | 9.58 | 183,100 |
| Apr 16, 2024 | 9.47 | 9.64 | 9.47 | 9.51 | 9.25 | 295,800 |
| Apr 15, 2024 | 9.55 | 9.56 | 9.41 | 9.47 | 9.21 | 89,700 |
| Apr 12, 2024 | 9.68 | 9.68 | 9.53 | 9.54 | 9.28 | 44,600 |
| Apr 11, 2024 | 9.96 | 9.96 | 9.78 | 9.90 | 9.64 | 116,800 |
| Apr 10, 2024 | 10.00 | 10.04 | 9.89 | 9.99 | 9.72 | 59,200 |
| Apr 9, 2024 | 10.05 | 10.15 | 9.94 | 10.15 | 9.87 | 229,400 |
| Apr 8, 2024 | 10.07 | 10.12 | 9.94 | 10.06 | 9.79 | 118,800 |
| Apr 5, 2024 | 9.57 | 9.58 | 9.48 | 9.56 | 9.30 | 81,400 |
| Apr 4, 2024 | 9.79 | 9.84 | 9.65 | 9.73 | 9.46 | 73,900 |
| Apr 3, 2024 | 9.86 | 9.87 | 9.79 | 9.85 | 9.58 | 72,700 |
| Apr 2, 2024 | 9.93 | 10.00 | 9.90 | 9.95 | 9.68 | 90,200 |
| Apr 1, 2024 | 9.81 | 10.25 | 9.81 | 10.02 | 9.75 | 49,400 |
| Mar 28, 2024 | 10.00 | 10.11 | 9.95 | 10.07 | 9.80 | 29,100 |
| Mar 27, 2024 | 9.88 | 10.06 | 9.86 | 10.06 | 9.79 | 90,000 |
| Mar 26, 2024 | 9.82 | 9.93 | 9.79 | 9.91 | 9.64 | 103,600 |
| Mar 25, 2024 | 9.82 | 9.84 | 9.69 | 9.75 | 9.48 | 114,100 |
| Mar 22, 2024 | 9.80 | 9.96 | 9.76 | 9.90 | 9.63 | 41,300 |
| Mar 21, 2024 | 10.05 | 10.05 | 9.90 | 9.94 | 9.67 | 52,900 |
| Mar 20, 2024 | 9.77 | 9.86 | 9.68 | 9.86 | 9.59 | 55,500 |
| Mar 19, 2024 | 9.76 | 9.84 | 9.73 | 9.84 | 9.57 | 177,800 |
| Mar 18, 2024 | 9.90 | 9.97 | 9.86 | 9.96 | 9.69 | 57,500 |
| Mar 15, 2024 | 10.07 | 10.07 | 9.97 | 10.04 | 9.77 | 92,300 |
| Mar 14, 2024 | 10.30 | 10.30 | 10.09 | 10.15 | 9.87 | 37,400 |
| Mar 13, 2024 | 10.21 | 10.24 | 10.15 | 10.16 | 9.88 | 28,000 |
| Mar 12, 2024 | 10.21 | 10.22 | 10.12 | 10.22 | 9.94 | 232,300 |
| Mar 11, 2024 | 10.19 | 10.32 | 10.12 | 10.28 | 10.00 | 92,600 |
| Mar 8, 2024 | 10.31 | 10.33 | 10.16 | 10.20 | 9.92 | 32,100 |
| Mar 7, 2024 | 10.30 | 10.33 | 10.24 | 10.28 | 10.00 | 86,000 |
| Mar 6, 2024 | 10.43 | 10.45 | 10.34 | 10.44 | 10.16 | 179,400 |
| Mar 5, 2024 | 10.40 | 10.42 | 10.21 | 10.27 | 9.99 | 75,000 |
| Mar 4, 2024 | 10.54 | 10.54 | 10.48 | 10.54 | 10.25 | 106,500 |
| Mar 1, 2024 | 10.55 | 10.67 | 10.51 | 10.61 | 10.32 | 53,200 |
| Feb 29, 2024 | 10.71 | 10.71 | 10.51 | 10.56 | 10.27 | 73,100 |
| Feb 28, 2024 | 10.65 | 10.66 | 10.59 | 10.63 | 10.34 | 40,000 |
| Feb 27, 2024 | 10.56 | 10.72 | 10.56 | 10.69 | 10.40 | 67,900 |
| Feb 26, 2024 | 10.58 | 10.59 | 10.39 | 10.39 | 10.11 | 103,500 |
| Feb 23, 2024 | 10.77 | 10.82 | 10.66 | 10.76 | 10.47 | 71,300 |
| Feb 22, 2024 | 10.91 | 10.96 | 10.84 | 10.86 | 10.56 | 48,200 |
| Feb 21, 2024 | 10.67 | 10.71 | 10.60 | 10.62 | 10.33 | 90,600 |
| Feb 20, 2024 | 10.56 | 10.61 | 10.55 | 10.59 | 10.30 | 55,900 |
| Feb 16, 2024 | 10.56 | 10.65 | 10.52 | 10.62 | 10.33 | 20,400 |
| Feb 15, 2024 | 10.61 | 10.61 | 10.43 | 10.49 | 10.21 | 69,300 |
| Feb 14, 2024 | 10.46 | 10.46 | 10.35 | 10.41 | 10.12 | 106,000 |
| Feb 13, 2024 | 10.50 | 10.54 | 10.39 | 10.50 | 10.21 | 75,500 |
| Feb 12, 2024 | 10.68 | 10.71 | 10.51 | 10.62 | 10.33 | 87,500 |
| Feb 9, 2024 | 10.51 | 10.62 | 10.48 | 10.62 | 10.33 | 39,300 |
| Feb 8, 2024 | 10.65 | 10.74 | 10.64 | 10.66 | 10.37 | 80,200 |
| Feb 7, 2024 | 10.56 | 10.60 | 10.49 | 10.51 | 10.22 | 57,800 |
| Feb 6, 2024 | 10.61 | 10.68 | 10.57 | 10.68 | 10.39 | 119,100 |
| Feb 5, 2024 | 10.50 | 10.50 | 10.40 | 10.41 | 10.13 | 75,800 |
| Feb 2, 2024 | 10.28 | 10.30 | 10.19 | 10.28 | 10.00 | 29,600 |
| Feb 1, 2024 | 10.11 | 10.32 | 10.11 | 10.25 | 9.97 | 49,200 |
| Jan 31, 2024 | 10.08 | 10.20 | 10.06 | 10.12 | 9.84 | 38,200 |
| Jan 30, 2024 | 10.33 | 10.45 | 10.30 | 10.43 | 10.15 | 42,100 |
| Jan 29, 2024 | 10.55 | 10.55 | 10.42 | 10.50 | 10.21 | 87,000 |
| Jan 26, 2024 | 11.02 | 11.05 | 10.87 | 10.98 | 10.68 | 164,000 |
| Jan 25, 2024 | 9.51 | 9.69 | 9.41 | 9.69 | 9.42 | 93,800 |
| Jan 24, 2024 | 9.61 | 9.62 | 9.48 | 9.49 | 9.23 | 75,500 |
| Jan 23, 2024 | 9.57 | 9.66 | 9.53 | 9.64 | 9.38 | 120,000 |
| Jan 22, 2024 | 9.62 | 9.62 | 9.51 | 9.52 | 9.26 | 114,300 |
| Jan 19, 2024 | 9.63 | 9.77 | 9.58 | 9.77 | 9.50 | 114,700 |
| Jan 18, 2024 | 9.79 | 9.82 | 9.68 | 9.82 | 9.55 | 292,700 |
| Jan 17, 2024 | 9.87 | 9.99 | 9.81 | 9.99 | 9.72 | 138,800 |
| Jan 16, 2024 | 9.97 | 10.10 | 9.91 | 10.05 | 9.78 | 68,600 |
| Jan 12, 2024 | 10.32 | 10.39 | 10.28 | 10.38 | 10.10 | 76,700 |
| Jan 11, 2024 | 10.55 | 10.67 | 10.46 | 10.59 | 10.30 | 68,100 |
| Jan 10, 2024 | 10.53 | 10.53 | 10.35 | 10.35 | 10.07 | 62,100 |
| Jan 9, 2024 | 10.44 | 10.53 | 10.36 | 10.46 | 10.17 | 102,800 |
| Jan 8, 2024 | 10.62 | 10.76 | 10.59 | 10.76 | 10.47 | 407,300 |
| Jan 5, 2024 | 10.48 | 10.77 | 10.40 | 10.50 | 10.21 | 170,100 |
| Jan 4, 2024 | 11.80 | 11.93 | 11.80 | 11.90 | 11.58 | 51,700 |
| Jan 3, 2024 | 11.79 | 11.90 | 11.79 | 11.83 | 11.51 | 22,400 |
| Jan 2, 2024 | 11.99 | 12.19 | 11.92 | 12.19 | 11.85 | 22,500 |