Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 3.9800 | 3.9700 | 3.6100 | 3.6600 | 3.6600 | 53,246,189 |
05 Jun 2024 | 3.9000 | 4.0600 | 3.7800 | 3.9600 | 3.9600 | 41,328,875 |
04 Jun 2024 | 3.9800 | 3.9900 | 3.8200 | 3.9100 | 3.9100 | 34,751,433 |
03 Jun 2024 | 4.1400 | 4.1700 | 3.9700 | 4.0300 | 4.0300 | 41,278,001 |
31 May 2024 | 3.9800 | 4.2500 | 3.9800 | 4.1000 | 4.1000 | 56,026,585 |
30 May 2024 | 4.1000 | 4.1200 | 3.9200 | 3.9700 | 3.9700 | 63,922,010 |
29 May 2024 | 4.2300 | 4.3800 | 4.0800 | 4.1500 | 4.1500 | 74,326,572 |
28 May 2024 | 5.0000 | 5.0100 | 4.1500 | 4.4500 | 4.4500 | 101,086,001 |
27 May 2024 | 5.0000 | 5.0100 | 4.8300 | 5.0000 | 5.0000 | 34,265,880 |
24 May 2024 | 5.2800 | 5.2900 | 5.0600 | 5.0800 | 5.0800 | 55,840,802 |
23 May 2024 | 5.2700 | 5.5800 | 5.2300 | 5.4000 | 5.4000 | 83,226,678 |
22 May 2024 | 5.1700 | 5.2500 | 5.1400 | 5.2000 | 5.2000 | 23,104,512 |
21 May 2024 | 5.3200 | 5.3200 | 5.1700 | 5.2000 | 5.2000 | 28,613,900 |
20 May 2024 | 5.4500 | 5.4600 | 5.2600 | 5.3300 | 5.3300 | 46,189,220 |
17 May 2024 | 5.2200 | 5.4300 | 5.1400 | 5.4300 | 5.4300 | 68,218,216 |
16 May 2024 | 5.0900 | 5.3000 | 5.0800 | 5.1600 | 5.1600 | 31,632,540 |
15 May 2024 | 5.0600 | 5.1800 | 5.0100 | 5.0300 | 5.0300 | 23,949,520 |
14 May 2024 | 5.1200 | 5.2300 | 5.0800 | 5.1300 | 5.1300 | 24,341,400 |
13 May 2024 | 5.2400 | 5.2400 | 4.9800 | 5.0500 | 5.0500 | 31,250,050 |
10 May 2024 | 5.4200 | 5.4400 | 5.2400 | 5.2600 | 5.2600 | 31,920,563 |
09 May 2024 | 5.3000 | 5.4800 | 5.3000 | 5.4200 | 5.4200 | 34,723,200 |
08 May 2024 | 5.5200 | 5.5400 | 5.3200 | 5.3300 | 5.3300 | 44,944,623 |
07 May 2024 | 5.5100 | 5.6100 | 5.4600 | 5.5800 | 5.5800 | 51,051,473 |
06 May 2024 | 5.6400 | 5.6800 | 5.5100 | 5.5500 | 5.5500 | 59,988,874 |
30 Apr 2024 | 5.5800 | 5.8000 | 5.4200 | 5.6100 | 5.6100 | 82,170,760 |
29 Apr 2024 | 5.3100 | 5.6000 | 5.2800 | 5.5800 | 5.5800 | 90,634,181 |
26 Apr 2024 | 5.0800 | 5.2200 | 5.0600 | 5.1200 | 5.1200 | 54,633,768 |
25 Apr 2024 | 5.1800 | 5.3300 | 5.0900 | 5.1400 | 5.1400 | 58,369,539 |
24 Apr 2024 | 4.7900 | 5.3800 | 4.7700 | 5.2600 | 5.2600 | 77,791,997 |
23 Apr 2024 | 4.7800 | 4.8900 | 4.6600 | 4.8100 | 4.8100 | 34,856,700 |
22 Apr 2024 | 4.8200 | 4.9100 | 4.7000 | 4.7500 | 4.7500 | 35,960,542 |
19 Apr 2024 | 4.8000 | 5.0300 | 4.7800 | 4.9600 | 4.9600 | 57,066,900 |
18 Apr 2024 | 4.8400 | 5.0600 | 4.7200 | 4.8600 | 4.8600 | 55,287,329 |
17 Apr 2024 | 4.5000 | 4.9000 | 4.5000 | 4.8500 | 4.8500 | 58,874,071 |
16 Apr 2024 | 4.9000 | 4.9100 | 4.2400 | 4.3000 | 4.3000 | 63,129,888 |
15 Apr 2024 | 5.2800 | 5.3600 | 4.7800 | 4.9500 | 4.9500 | 52,389,474 |
12 Apr 2024 | 5.5400 | 5.6000 | 5.2800 | 5.3100 | 5.3100 | 40,503,705 |
11 Apr 2024 | 5.5200 | 5.6900 | 5.4800 | 5.5400 | 5.5400 | 46,859,171 |
10 Apr 2024 | 5.5600 | 5.7100 | 5.2100 | 5.6900 | 5.6900 | 66,910,990 |
09 Apr 2024 | 5.5600 | 5.7200 | 5.5300 | 5.5900 | 5.5900 | 39,288,904 |
08 Apr 2024 | 5.8800 | 5.9200 | 5.5100 | 5.5300 | 5.5300 | 58,001,048 |
03 Apr 2024 | 6.1400 | 6.1500 | 5.7900 | 5.8800 | 5.8800 | 84,843,206 |
02 Apr 2024 | 6.1400 | 6.4000 | 6.0600 | 6.2500 | 6.2500 | 122,305,237 |
01 Apr 2024 | 6.1600 | 6.3100 | 6.1000 | 6.2300 | 6.2300 | 102,945,644 |
29 Mar 2024 | 5.9100 | 6.4600 | 5.9000 | 6.1500 | 6.1500 | 111,524,027 |
28 Mar 2024 | 5.5800 | 6.1000 | 5.5100 | 6.0300 | 6.0300 | 130,141,527 |
27 Mar 2024 | 5.4000 | 5.5000 | 5.1100 | 5.4000 | 5.4000 | 63,994,215 |
26 Mar 2024 | 5.5200 | 5.6300 | 5.3100 | 5.4100 | 5.4100 | 49,491,568 |
25 Mar 2024 | 5.8400 | 5.9400 | 5.5500 | 5.5700 | 5.5700 | 57,117,642 |
22 Mar 2024 | 6.0400 | 6.0500 | 5.8000 | 5.8800 | 5.8800 | 76,776,573 |
21 Mar 2024 | 6.1100 | 6.2400 | 6.0200 | 6.1100 | 6.1100 | 83,819,332 |
20 Mar 2024 | 6.0900 | 6.1300 | 5.9800 | 6.0900 | 6.0900 | 89,276,586 |
19 Mar 2024 | 5.9200 | 6.3400 | 5.8600 | 6.1800 | 6.1800 | 130,715,235 |
18 Mar 2024 | 5.7800 | 6.1000 | 5.7800 | 5.9900 | 5.9900 | 102,567,557 |
15 Mar 2024 | 5.6200 | 5.7500 | 5.5500 | 5.7200 | 5.7200 | 55,943,714 |
14 Mar 2024 | 5.7700 | 5.8300 | 5.5000 | 5.6100 | 5.6100 | 71,926,859 |
13 Mar 2024 | 5.9000 | 5.9000 | 5.7300 | 5.7800 | 5.7800 | 66,190,221 |
12 Mar 2024 | 5.8300 | 6.0200 | 5.7700 | 5.8900 | 5.8900 | 88,626,390 |
11 Mar 2024 | 5.7400 | 5.8500 | 5.6300 | 5.8300 | 5.8300 | 66,970,567 |
08 Mar 2024 | 5.8300 | 5.9200 | 5.7100 | 5.8600 | 5.8600 | 72,503,392 |
07 Mar 2024 | 5.9800 | 6.1800 | 5.7600 | 5.9200 | 5.9200 | 133,898,140 |
06 Mar 2024 | 5.4600 | 6.2200 | 5.4300 | 6.0000 | 6.0000 | 144,068,419 |
05 Mar 2024 | 5.5800 | 5.8800 | 5.4700 | 5.5200 | 5.5200 | 101,676,812 |
04 Mar 2024 | 5.3000 | 5.7400 | 5.1400 | 5.7300 | 5.7300 | 113,343,761 |
01 Mar 2024 | 5.3000 | 5.4200 | 5.2100 | 5.3100 | 5.3100 | 70,063,035 |
29 Feb 2024 | 4.8400 | 5.3000 | 4.8300 | 5.3000 | 5.3000 | 81,992,118 |
28 Feb 2024 | 5.5000 | 5.8000 | 4.9600 | 4.9700 | 4.9700 | 122,072,374 |
27 Feb 2024 | 5.3800 | 5.6200 | 5.2100 | 5.5400 | 5.5400 | 104,685,572 |
26 Feb 2024 | 5.2700 | 5.7900 | 5.0900 | 5.4800 | 5.4800 | 127,726,744 |
23 Feb 2024 | 4.8800 | 5.2800 | 4.7100 | 5.2000 | 5.2000 | 121,659,166 |
22 Feb 2024 | 4.4300 | 4.9800 | 4.4200 | 4.8800 | 4.8800 | 119,946,676 |
21 Feb 2024 | 4.2200 | 4.5800 | 4.2100 | 4.3800 | 4.3800 | 88,377,778 |
20 Feb 2024 | 3.9800 | 4.8200 | 3.9000 | 4.4200 | 4.4200 | 96,876,027 |
19 Feb 2024 | 3.9000 | 4.0600 | 3.8400 | 4.0200 | 4.0200 | 70,058,418 |
08 Feb 2024 | 3.3400 | 3.6800 | 3.3200 | 3.6700 | 3.6700 | 55,941,819 |
07 Feb 2024 | 3.6300 | 3.6800 | 3.2800 | 3.3200 | 3.3200 | 60,182,316 |
06 Feb 2024 | 3.3500 | 3.6800 | 3.1000 | 3.5900 | 3.5900 | 58,054,170 |
05 Feb 2024 | 3.9400 | 3.9900 | 3.3700 | 3.4600 | 3.4600 | 59,496,176 |
02 Feb 2024 | 4.2400 | 4.3300 | 3.8300 | 3.9900 | 3.9900 | 36,249,570 |
01 Feb 2024 | 4.3000 | 4.3500 | 4.1000 | 4.2100 | 4.2100 | 33,506,031 |
31 Jan 2024 | 4.5000 | 4.6300 | 4.2800 | 4.2900 | 4.2900 | 43,958,220 |
30 Jan 2024 | 4.7900 | 4.9100 | 4.6500 | 4.6900 | 4.6900 | 23,531,811 |
29 Jan 2024 | 5.1500 | 5.2000 | 4.8700 | 4.8900 | 4.8900 | 29,697,100 |
26 Jan 2024 | 5.1400 | 5.2800 | 5.0800 | 5.1500 | 5.1500 | 34,243,233 |
25 Jan 2024 | 4.9900 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 32,340,502 |
24 Jan 2024 | 4.9300 | 5.0300 | 4.8000 | 5.0100 | 5.0100 | 29,878,400 |
23 Jan 2024 | 4.8500 | 4.9400 | 4.7900 | 4.8900 | 4.8900 | 23,607,800 |
22 Jan 2024 | 5.1600 | 5.1900 | 4.8000 | 4.8800 | 4.8800 | 35,246,774 |
19 Jan 2024 | 5.2600 | 5.3600 | 5.1800 | 5.1800 | 5.1800 | 29,835,870 |
18 Jan 2024 | 5.1800 | 5.3300 | 5.0700 | 5.3200 | 5.3200 | 41,216,190 |
17 Jan 2024 | 5.3200 | 5.3300 | 5.1900 | 5.1900 | 5.1900 | 22,547,512 |
16 Jan 2024 | 5.3900 | 5.4700 | 5.2100 | 5.3200 | 5.3200 | 30,337,257 |
15 Jan 2024 | 5.3600 | 5.3900 | 5.2800 | 5.3200 | 5.3200 | 27,788,730 |
12 Jan 2024 | 5.5500 | 5.6200 | 5.3900 | 5.3900 | 5.3900 | 36,612,731 |
11 Jan 2024 | 5.3500 | 5.6000 | 5.3400 | 5.5900 | 5.5900 | 39,909,799 |
10 Jan 2024 | 5.6700 | 5.6800 | 5.3900 | 5.4000 | 5.4000 | 39,605,800 |
09 Jan 2024 | 5.5200 | 5.7700 | 5.5100 | 5.6400 | 5.6400 | 50,562,118 |
08 Jan 2024 | 5.5700 | 5.6300 | 5.5000 | 5.5500 | 5.5500 | 27,447,240 |
05 Jan 2024 | 5.7300 | 5.7700 | 5.5100 | 5.5500 | 5.5500 | 33,896,740 |
04 Jan 2024 | 5.7200 | 5.7400 | 5.6200 | 5.6700 | 5.6700 | 28,552,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |