Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 4.5000 | 4.6200 | 4.3700 | 4.3600 | 4.3600 | 14,436,390 |
26 Jun 2024 | 4.3800 | 4.6500 | 4.3100 | 4.6400 | 4.6400 | 13,546,650 |
25 Jun 2024 | 4.3300 | 4.4600 | 4.3100 | 4.3600 | 4.3600 | 8,031,710 |
24 Jun 2024 | 4.5300 | 4.5400 | 4.2900 | 4.3300 | 4.3300 | 10,284,548 |
21 Jun 2024 | 4.5000 | 4.5900 | 4.4600 | 4.5500 | 4.5500 | 7,000,425 |
20 Jun 2024 | 4.7200 | 4.7400 | 4.5300 | 4.5400 | 4.5400 | 8,791,300 |
19 Jun 2024 | 4.8500 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 8,547,320 |
18 Jun 2024 | 4.6000 | 4.8600 | 4.5900 | 4.8500 | 4.8500 | 12,274,825 |
17 Jun 2024 | 4.5900 | 4.6800 | 4.5800 | 4.6100 | 4.6100 | 5,963,702 |
14 Jun 2024 | 4.6100 | 4.6600 | 4.5400 | 4.6300 | 4.6300 | 7,848,974 |
13 Jun 2024 | 4.7300 | 4.7300 | 4.5900 | 4.6200 | 4.6200 | 8,188,300 |
12 Jun 2024 | 4.6800 | 4.7500 | 4.6600 | 4.7000 | 4.7000 | 6,817,550 |
11 Jun 2024 | 4.6200 | 4.7100 | 4.5100 | 4.6800 | 4.6800 | 9,149,000 |
07 Jun 2024 | 4.5200 | 4.6600 | 4.5100 | 4.6300 | 4.6300 | 11,424,400 |
06 Jun 2024 | 4.7500 | 4.7900 | 4.4600 | 4.5100 | 4.5100 | 15,173,071 |
05 Jun 2024 | 4.7900 | 4.8600 | 4.7500 | 4.7500 | 4.7500 | 8,617,550 |
04 Jun 2024 | 4.8800 | 4.8800 | 4.7500 | 4.8100 | 4.8100 | 9,334,689 |
03 Jun 2024 | 5.1100 | 5.1500 | 4.8200 | 4.8700 | 4.8700 | 11,796,332 |
31 May 2024 | 4.9400 | 5.1100 | 4.9400 | 5.0800 | 5.0800 | 9,553,025 |
30 May 2024 | 4.9100 | 5.0200 | 4.8800 | 4.9600 | 4.9600 | 7,561,250 |
29 May 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 5,433,600 |
28 May 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 6,414,200 |
27 May 2024 | 4.9800 | 5.0200 | 4.8200 | 4.9600 | 4.9600 | 11,989,692 |
24 May 2024 | 5.0000 | 5.0800 | 4.9700 | 4.9700 | 4.9700 | 6,319,750 |
23 May 2024 | 5.1700 | 5.1700 | 5.0100 | 5.0300 | 5.0300 | 12,136,788 |
22 May 2024 | 5.1800 | 5.2400 | 5.1300 | 5.1800 | 5.1800 | 7,158,850 |
21 May 2024 | 5.2300 | 5.2600 | 5.1100 | 5.1600 | 5.1600 | 8,708,650 |
20 May 2024 | 5.3200 | 5.4100 | 5.2300 | 5.2600 | 5.2600 | 10,009,300 |
17 May 2024 | 5.2400 | 5.3100 | 5.1900 | 5.3100 | 5.3100 | 8,657,375 |
16 May 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2100 | 5.2100 | 6,934,550 |
15 May 2024 | 5.3100 | 5.3500 | 5.2000 | 5.2200 | 5.2200 | 10,067,850 |
14 May 2024 | 5.2800 | 5.3700 | 5.2500 | 5.3100 | 5.3100 | 9,624,445 |
13 May 2024 | 5.3800 | 5.3800 | 5.2100 | 5.2500 | 5.2500 | 10,112,500 |
10 May 2024 | 5.5200 | 5.5300 | 5.4000 | 5.4100 | 5.4100 | 7,537,150 |
09 May 2024 | 5.4300 | 5.5800 | 5.4300 | 5.5100 | 5.5100 | 8,482,100 |
08 May 2024 | 5.5500 | 5.5500 | 5.4100 | 5.4300 | 5.4300 | 10,074,602 |
07 May 2024 | 5.5400 | 5.5700 | 5.4300 | 5.5500 | 5.5500 | 10,658,483 |
06 May 2024 | 5.5500 | 5.6600 | 5.5100 | 5.5300 | 5.5300 | 15,031,475 |
30 Apr 2024 | 5.5400 | 5.5700 | 5.3900 | 5.5000 | 5.5000 | 13,015,873 |
29 Apr 2024 | 5.2500 | 5.6300 | 5.2500 | 5.5300 | 5.5300 | 27,868,548 |
26 Apr 2024 | 5.0800 | 5.2700 | 5.0300 | 5.2400 | 5.2400 | 13,263,538 |
25 Apr 2024 | 4.9700 | 5.1400 | 4.9000 | 5.0500 | 5.0500 | 12,169,730 |
24 Apr 2024 | 4.7600 | 4.9600 | 4.7500 | 4.9500 | 4.9500 | 10,004,300 |
23 Apr 2024 | 4.7400 | 4.8500 | 4.7100 | 4.7700 | 4.7700 | 10,723,500 |
22 Apr 2024 | 4.6800 | 4.7800 | 4.5900 | 4.6900 | 4.6900 | 12,926,040 |
19 Apr 2024 | 4.8000 | 4.8600 | 4.7100 | 4.7400 | 4.7400 | 12,861,550 |
18 Apr 2024 | 4.9400 | 4.9900 | 4.7300 | 4.8200 | 4.8200 | 23,311,711 |
17 Apr 2024 | 4.5100 | 4.8700 | 4.5100 | 4.8700 | 4.8700 | 25,121,192 |
16 Apr 2024 | 4.8000 | 4.8500 | 4.4000 | 4.4300 | 4.4300 | 23,695,040 |
15 Apr 2024 | 5.0500 | 5.1400 | 4.7900 | 4.8700 | 4.8700 | 19,141,100 |
12 Apr 2024 | 5.2100 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 10,946,100 |
11 Apr 2024 | 5.1200 | 5.2900 | 5.0600 | 5.2100 | 5.2100 | 11,234,900 |
10 Apr 2024 | 5.2900 | 5.3500 | 5.1300 | 5.1900 | 5.1900 | 13,626,257 |
09 Apr 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 11,533,407 |
08 Apr 2024 | 5.2900 | 5.3000 | 5.1600 | 5.1700 | 5.1700 | 9,898,052 |
03 Apr 2024 | 5.3500 | 5.3700 | 5.2200 | 5.2900 | 5.2900 | 9,223,386 |
02 Apr 2024 | 5.4300 | 5.4700 | 5.2800 | 5.3500 | 5.3500 | 11,870,333 |
01 Apr 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.4300 | 17,413,652 |
29 Mar 2024 | 5.2300 | 5.3000 | 5.1200 | 5.2200 | 5.2200 | 9,162,200 |
28 Mar 2024 | 5.1800 | 5.2900 | 5.1400 | 5.1900 | 5.1900 | 20,222,850 |
27 Mar 2024 | 5.4300 | 5.4400 | 5.1900 | 5.1900 | 5.1900 | 13,467,250 |
26 Mar 2024 | 5.4100 | 5.4800 | 5.2900 | 5.4200 | 5.4200 | 14,972,552 |
25 Mar 2024 | 5.5800 | 5.6100 | 5.4000 | 5.4100 | 5.4100 | 14,471,600 |
22 Mar 2024 | 5.7500 | 5.7600 | 5.5800 | 5.5800 | 5.5800 | 17,964,468 |
21 Mar 2024 | 5.8100 | 5.8500 | 5.6400 | 5.7600 | 5.7600 | 19,073,464 |
20 Mar 2024 | 5.7400 | 5.8400 | 5.7200 | 5.7900 | 5.7900 | 11,452,950 |
19 Mar 2024 | 5.7900 | 5.8600 | 5.7400 | 5.7400 | 5.7400 | 12,859,296 |
18 Mar 2024 | 5.8700 | 5.9400 | 5.7500 | 5.8400 | 5.8400 | 18,779,820 |
15 Mar 2024 | 5.6500 | 5.8400 | 5.5800 | 5.8300 | 5.8300 | 14,782,941 |
14 Mar 2024 | 5.6900 | 5.7500 | 5.5600 | 5.6400 | 5.6400 | 11,454,750 |
13 Mar 2024 | 5.6400 | 5.7800 | 5.6000 | 5.7100 | 5.7100 | 13,774,232 |
12 Mar 2024 | 5.6100 | 5.6500 | 5.5300 | 5.6400 | 5.6400 | 15,772,240 |
11 Mar 2024 | 5.4300 | 5.5900 | 5.3800 | 5.5800 | 5.5800 | 12,556,850 |
08 Mar 2024 | 5.4800 | 5.5600 | 5.3800 | 5.4300 | 5.4300 | 10,105,379 |
07 Mar 2024 | 5.6400 | 5.7400 | 5.4800 | 5.4900 | 5.4900 | 14,861,800 |
06 Mar 2024 | 5.5600 | 5.7600 | 5.5200 | 5.6400 | 5.6400 | 11,450,350 |
05 Mar 2024 | 5.6700 | 5.6700 | 5.5400 | 5.6100 | 5.6100 | 10,571,940 |
04 Mar 2024 | 5.7500 | 5.8200 | 5.6000 | 5.6800 | 5.6800 | 11,332,218 |
01 Mar 2024 | 5.8400 | 5.9400 | 5.7000 | 5.8000 | 5.8000 | 11,848,091 |
29 Feb 2024 | 5.4800 | 5.8000 | 5.4100 | 5.7900 | 5.7900 | 14,224,850 |
28 Feb 2024 | 6.0000 | 6.1000 | 5.5200 | 5.5500 | 5.5500 | 19,977,600 |
27 Feb 2024 | 5.8400 | 6.0200 | 5.8200 | 5.9900 | 5.9900 | 16,122,890 |
26 Feb 2024 | 5.9100 | 6.0500 | 5.8000 | 5.8600 | 5.8600 | 15,719,500 |
23 Feb 2024 | 5.5500 | 5.8800 | 5.5500 | 5.8600 | 5.8600 | 17,128,509 |
22 Feb 2024 | 5.4200 | 5.6100 | 5.4100 | 5.5500 | 5.5500 | 10,735,142 |
21 Feb 2024 | 5.3700 | 5.7100 | 5.2900 | 5.4600 | 5.4600 | 18,031,078 |
20 Feb 2024 | 5.4100 | 5.4100 | 5.2000 | 5.3500 | 5.3500 | 13,455,690 |
19 Feb 2024 | 5.7000 | 5.7200 | 5.3800 | 5.4400 | 5.4400 | 26,650,890 |
08 Feb 2024 | 4.9200 | 5.3900 | 4.9200 | 5.3900 | 5.3900 | 15,954,215 |
07 Feb 2024 | 4.5900 | 4.9200 | 4.5200 | 4.9000 | 4.9000 | 32,917,064 |
06 Feb 2024 | 4.2100 | 4.7400 | 4.2100 | 4.5500 | 4.5500 | 46,209,746 |
05 Feb 2024 | 5.0400 | 5.0400 | 4.6800 | 4.6800 | 4.6800 | 22,714,800 |
02 Feb 2024 | 5.7400 | 5.8300 | 5.1600 | 5.2000 | 5.2000 | 28,806,090 |
01 Feb 2024 | 5.7300 | 5.8600 | 5.4800 | 5.7300 | 5.7300 | 16,292,600 |
31 Jan 2024 | 6.1500 | 6.1800 | 5.7200 | 5.7500 | 5.7500 | 16,163,570 |
30 Jan 2024 | 6.3200 | 6.4500 | 6.1000 | 6.1400 | 6.1400 | 8,758,323 |
29 Jan 2024 | 6.6100 | 6.6700 | 6.3400 | 6.3400 | 6.3400 | 12,067,700 |
26 Jan 2024 | 6.5100 | 6.6400 | 6.4500 | 6.5500 | 6.5500 | 9,370,782 |
25 Jan 2024 | 6.2100 | 6.5700 | 6.1100 | 6.5500 | 6.5500 | 12,702,152 |
24 Jan 2024 | 6.1400 | 6.2800 | 5.9000 | 6.1900 | 6.1900 | 12,136,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |