Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.8200 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 35,958,063 |
09 May 2024 | 3.8000 | 3.8600 | 3.7900 | 3.8200 | 3.8200 | 33,556,641 |
08 May 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 34,371,815 |
07 May 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 52,383,552 |
06 May 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 63,929,229 |
30 Apr 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 120,262,777 |
29 Apr 2024 | 3.7400 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 81,904,091 |
26 Apr 2024 | 3.6700 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 120,273,582 |
25 Apr 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 61,657,249 |
24 Apr 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 34,840,800 |
23 Apr 2024 | 3.5600 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 75,953,275 |
22 Apr 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5800 | 3.5800 | 89,019,440 |
19 Apr 2024 | 3.5300 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 52,839,009 |
18 Apr 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 70,524,022 |
17 Apr 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 62,732,461 |
16 Apr 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 67,860,920 |
15 Apr 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 64,207,876 |
12 Apr 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 70,271,076 |
11 Apr 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 46,291,270 |
10 Apr 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 47,531,929 |
09 Apr 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 39,605,308 |
08 Apr 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 58,761,734 |
03 Apr 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 92,986,880 |
02 Apr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 47,000,467 |
01 Apr 2024 | 3.6400 | 3.7100 | 3.6400 | 3.7100 | 3.7100 | 60,565,700 |
29 Mar 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 23,283,400 |
28 Mar 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 52,178,229 |
27 Mar 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 39,129,001 |
26 Mar 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 40,442,800 |
25 Mar 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 34,668,577 |
22 Mar 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 45,150,400 |
21 Mar 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 38,848,790 |
20 Mar 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 47,876,303 |
19 Mar 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 40,723,106 |
18 Mar 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 75,212,058 |
15 Mar 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 61,487,326 |
14 Mar 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 50,545,266 |
13 Mar 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 58,602,680 |
12 Mar 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 67,506,960 |
11 Mar 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 54,746,293 |
08 Mar 2024 | 3.6400 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 47,823,862 |
07 Mar 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 58,200,073 |
06 Mar 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 44,450,096 |
05 Mar 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 71,860,794 |
04 Mar 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 49,850,397 |
01 Mar 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 63,571,725 |
29 Feb 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 63,228,027 |
28 Feb 2024 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 74,114,568 |
27 Feb 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 52,779,736 |
26 Feb 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 50,059,261 |
23 Feb 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 48,029,019 |
22 Feb 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 51,780,328 |
21 Feb 2024 | 3.7700 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 88,464,285 |
20 Feb 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 46,362,168 |
19 Feb 2024 | 3.8100 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 71,785,695 |
08 Feb 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 106,996,564 |
07 Feb 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 82,663,042 |
06 Feb 2024 | 3.6000 | 3.7600 | 3.5600 | 3.7500 | 3.7500 | 83,762,473 |
05 Feb 2024 | 3.6400 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 91,105,143 |
02 Feb 2024 | 3.6800 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 65,394,193 |
01 Feb 2024 | 3.7100 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 59,202,705 |
31 Jan 2024 | 3.7900 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 56,788,201 |
30 Jan 2024 | 3.8800 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 53,631,481 |
29 Jan 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 77,955,655 |
26 Jan 2024 | 3.9500 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 99,292,124 |
25 Jan 2024 | 3.8300 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 67,430,472 |
24 Jan 2024 | 3.7100 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 63,512,574 |
23 Jan 2024 | 3.6900 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 44,672,812 |
22 Jan 2024 | 3.7800 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 68,153,616 |
19 Jan 2024 | 3.7700 | 3.8200 | 3.7400 | 3.7900 | 3.7900 | 38,170,851 |
18 Jan 2024 | 3.7600 | 3.8100 | 3.6600 | 3.7800 | 3.7800 | 59,387,910 |
17 Jan 2024 | 3.8600 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 42,474,500 |
16 Jan 2024 | 3.8100 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 60,050,900 |
15 Jan 2024 | 3.7800 | 3.8400 | 3.7500 | 3.8100 | 3.8100 | 36,480,925 |
12 Jan 2024 | 3.7500 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 45,130,054 |
11 Jan 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 34,928,810 |
10 Jan 2024 | 3.7300 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 34,487,162 |
09 Jan 2024 | 3.6800 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 49,769,944 |
08 Jan 2024 | 3.7500 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 39,858,572 |
05 Jan 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 39,610,108 |
04 Jan 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 48,617,900 |
03 Jan 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 36,060,590 |
02 Jan 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 39,409,070 |
29 Dec 2023 | 3.8700 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 38,221,339 |
28 Dec 2023 | 3.8000 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 44,791,910 |
27 Dec 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 29,361,691 |
26 Dec 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 24,763,800 |
25 Dec 2023 | 3.8400 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 25,675,380 |
22 Dec 2023 | 3.8400 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 38,306,104 |
21 Dec 2023 | 3.7900 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 33,991,661 |
20 Dec 2023 | 3.8700 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 36,065,129 |
19 Dec 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 40,744,998 |
18 Dec 2023 | 3.9700 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 47,437,879 |
15 Dec 2023 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 51,251,651 |
14 Dec 2023 | 4.0100 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 34,936,311 |
13 Dec 2023 | 4.1000 | 4.1200 | 3.9900 | 3.9900 | 3.9900 | 53,075,800 |
12 Dec 2023 | 4.0800 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 31,893,445 |
11 Dec 2023 | 4.0800 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 49,433,188 |
08 Dec 2023 | 4.0700 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 69,613,153 |
07 Dec 2023 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 38,785,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |