Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.0800 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 12,151,307 |
20 May 2024 | 4.1800 | 4.1800 | 4.0700 | 4.1000 | 4.1000 | 21,959,707 |
17 May 2024 | 4.0600 | 4.2200 | 3.9900 | 4.2100 | 4.2100 | 32,467,900 |
16 May 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 17,826,919 |
15 May 2024 | 3.8800 | 3.9700 | 3.8500 | 3.9100 | 3.9100 | 12,282,644 |
14 May 2024 | 3.8800 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 7,789,829 |
13 May 2024 | 3.9000 | 3.9500 | 3.8700 | 3.8800 | 3.8800 | 11,325,200 |
10 May 2024 | 3.9100 | 3.9900 | 3.8400 | 3.9600 | 3.9600 | 15,341,800 |
09 May 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 14,958,889 |
08 May 2024 | 3.8700 | 4.0400 | 3.8200 | 3.8900 | 3.8900 | 16,986,999 |
07 May 2024 | 3.8100 | 3.8800 | 3.7600 | 3.8700 | 3.8700 | 9,702,701 |
06 May 2024 | 3.8800 | 3.9500 | 3.8000 | 3.8100 | 3.8100 | 10,889,138 |
30 Apr 2024 | 3.8200 | 3.8800 | 3.7400 | 3.7800 | 3.7800 | 16,335,401 |
29 Apr 2024 | 3.5300 | 3.8300 | 3.5000 | 3.8000 | 3.8000 | 15,677,818 |
26 Apr 2024 | 3.4900 | 3.6200 | 3.4500 | 3.6000 | 3.6000 | 9,152,910 |
25 Apr 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 5,557,446 |
24 Apr 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4300 | 3.4300 | 5,062,636 |
23 Apr 2024 | 3.3700 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 6,355,436 |
22 Apr 2024 | 3.3400 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 5,985,170 |
19 Apr 2024 | 3.4100 | 3.4600 | 3.3500 | 3.3700 | 3.3700 | 5,031,981 |
18 Apr 2024 | 3.4800 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 7,479,020 |
17 Apr 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4800 | 3.4800 | 8,076,759 |
16 Apr 2024 | 3.4800 | 3.4900 | 3.2800 | 3.2800 | 3.2800 | 9,575,501 |
15 Apr 2024 | 3.6800 | 3.6900 | 3.4500 | 3.5100 | 3.5100 | 8,921,640 |
12 Apr 2024 | 3.7200 | 3.7400 | 3.6400 | 3.6500 | 3.6500 | 5,942,300 |
11 Apr 2024 | 3.7200 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 7,931,000 |
10 Apr 2024 | 3.8900 | 3.8900 | 3.7200 | 3.7500 | 3.7500 | 11,019,329 |
09 Apr 2024 | 3.8500 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 6,068,040 |
08 Apr 2024 | 3.9900 | 3.9900 | 3.8700 | 3.8800 | 3.8800 | 7,714,200 |
03 Apr 2024 | 4.0400 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 6,901,854 |
02 Apr 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 8,270,500 |
01 Apr 2024 | 3.9800 | 4.0500 | 3.9700 | 4.0500 | 4.0500 | 7,156,270 |
29 Mar 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 4,581,200 |
28 Mar 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 9,682,164 |
27 Mar 2024 | 4.0900 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 12,061,857 |
26 Mar 2024 | 3.9900 | 4.1100 | 3.9800 | 4.1100 | 4.1100 | 15,104,397 |
25 Mar 2024 | 4.0400 | 4.1700 | 4.0000 | 4.0100 | 4.0100 | 13,708,926 |
22 Mar 2024 | 4.1200 | 4.1300 | 3.9900 | 4.0500 | 4.0500 | 10,736,601 |
21 Mar 2024 | 4.1100 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 11,187,601 |
20 Mar 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 9,942,830 |
19 Mar 2024 | 4.0600 | 4.1200 | 4.0400 | 4.0600 | 4.0600 | 10,959,913 |
18 Mar 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 12,051,674 |
15 Mar 2024 | 3.9900 | 4.0300 | 3.9500 | 4.0200 | 4.0200 | 11,193,514 |
14 Mar 2024 | 4.0600 | 4.1000 | 3.9600 | 4.0100 | 4.0100 | 16,231,060 |
13 Mar 2024 | 4.1600 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 22,108,888 |
12 Mar 2024 | 4.2700 | 4.3000 | 4.1400 | 4.1900 | 4.1900 | 33,746,280 |
11 Mar 2024 | 4.0000 | 4.3400 | 3.9500 | 4.2000 | 4.2000 | 50,193,281 |
08 Mar 2024 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | 4.1500 | 66,644,035 |
07 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 9,313,680 |
06 Mar 2024 | 3.7100 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 9,585,440 |
05 Mar 2024 | 3.7800 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 10,681,280 |
04 Mar 2024 | 3.8800 | 3.8800 | 3.7300 | 3.8400 | 3.8400 | 12,604,014 |
01 Mar 2024 | 3.7400 | 3.9300 | 3.7000 | 3.8800 | 3.8800 | 16,812,028 |
29 Feb 2024 | 3.6000 | 3.7500 | 3.5600 | 3.7400 | 3.7400 | 12,978,300 |
28 Feb 2024 | 3.8600 | 3.9600 | 3.6000 | 3.6100 | 3.6100 | 20,276,207 |
27 Feb 2024 | 3.7300 | 3.8500 | 3.7100 | 3.8500 | 3.8500 | 13,234,307 |
26 Feb 2024 | 3.7300 | 3.8200 | 3.7200 | 3.7700 | 3.7700 | 16,114,600 |
23 Feb 2024 | 3.7400 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 21,819,400 |
22 Feb 2024 | 3.5600 | 3.9300 | 3.5500 | 3.7800 | 3.7800 | 27,360,957 |
21 Feb 2024 | 3.4600 | 3.6900 | 3.4400 | 3.5700 | 3.5700 | 13,511,083 |
20 Feb 2024 | 3.4900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 10,587,400 |
19 Feb 2024 | 3.3300 | 3.5200 | 3.3100 | 3.4900 | 3.4900 | 20,659,120 |
08 Feb 2024 | 3.0800 | 3.3000 | 2.9800 | 3.2700 | 3.2700 | 21,778,205 |
07 Feb 2024 | 3.2100 | 3.2500 | 2.9700 | 3.0200 | 3.0200 | 22,853,800 |
06 Feb 2024 | 3.1800 | 3.3900 | 2.9800 | 3.2000 | 3.2000 | 22,260,713 |
05 Feb 2024 | 3.6500 | 3.6600 | 3.3100 | 3.3100 | 3.3100 | 19,212,900 |
02 Feb 2024 | 3.7600 | 3.9100 | 3.5300 | 3.6800 | 3.6800 | 14,935,600 |
01 Feb 2024 | 3.8700 | 3.8700 | 3.6600 | 3.7700 | 3.7700 | 14,899,840 |
31 Jan 2024 | 4.1100 | 4.1500 | 3.8600 | 3.8900 | 3.8900 | 11,727,800 |
30 Jan 2024 | 4.2400 | 4.2800 | 4.1000 | 4.1000 | 4.1000 | 11,886,040 |
29 Jan 2024 | 4.4800 | 4.5200 | 4.2700 | 4.3000 | 4.3000 | 19,214,930 |
26 Jan 2024 | 4.3900 | 4.5600 | 4.3700 | 4.5100 | 4.5100 | 22,128,396 |
25 Jan 2024 | 4.1700 | 4.3900 | 4.1600 | 4.3700 | 4.3700 | 16,273,170 |
24 Jan 2024 | 4.0100 | 4.1700 | 3.9800 | 4.1600 | 4.1600 | 14,169,520 |
23 Jan 2024 | 3.9200 | 4.0200 | 3.8600 | 3.9900 | 3.9900 | 8,919,460 |
22 Jan 2024 | 4.1700 | 4.1700 | 3.9000 | 3.9600 | 3.9600 | 10,142,160 |
19 Jan 2024 | 4.1400 | 4.2200 | 4.1300 | 4.1700 | 4.1700 | 7,846,300 |
18 Jan 2024 | 4.1800 | 4.2000 | 4.0400 | 4.1600 | 4.1600 | 11,519,540 |
17 Jan 2024 | 4.2900 | 4.2900 | 4.1900 | 4.2000 | 4.2000 | 7,872,700 |
16 Jan 2024 | 4.3500 | 4.3900 | 4.2300 | 4.3100 | 4.3100 | 10,114,180 |
15 Jan 2024 | 4.3100 | 4.3700 | 4.2700 | 4.3500 | 4.3500 | 7,855,100 |
12 Jan 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 7,935,761 |
11 Jan 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3400 | 4.3400 | 8,875,700 |
10 Jan 2024 | 4.3200 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 6,567,461 |
09 Jan 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 8,377,383 |
08 Jan 2024 | 4.3700 | 4.4000 | 4.2900 | 4.2900 | 4.2900 | 9,449,288 |
05 Jan 2024 | 4.4000 | 4.4600 | 4.3400 | 4.3600 | 4.3600 | 12,628,100 |
04 Jan 2024 | 4.4400 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 10,370,000 |
03 Jan 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4400 | 4.4400 | 13,324,200 |
02 Jan 2024 | 4.4800 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 15,139,500 |
29 Dec 2023 | 4.5400 | 4.5600 | 4.4600 | 4.4700 | 4.4700 | 21,729,200 |
28 Dec 2023 | 4.5100 | 4.5800 | 4.4700 | 4.5300 | 4.5300 | 14,776,013 |
27 Dec 2023 | 4.4900 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 7,789,324 |
26 Dec 2023 | 4.5700 | 4.5800 | 4.4700 | 4.4800 | 4.4800 | 7,723,100 |
25 Dec 2023 | 4.5900 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 8,119,400 |
22 Dec 2023 | 4.7200 | 4.7500 | 4.5800 | 4.5900 | 4.5900 | 10,909,340 |
21 Dec 2023 | 4.7100 | 4.7700 | 4.6500 | 4.7300 | 4.7300 | 11,688,074 |
20 Dec 2023 | 4.8200 | 4.8400 | 4.7200 | 4.7500 | 4.7500 | 10,495,755 |
19 Dec 2023 | 4.8900 | 4.9100 | 4.7800 | 4.8200 | 4.8200 | 11,497,340 |
18 Dec 2023 | 4.9700 | 5.0300 | 4.8700 | 4.8800 | 4.8800 | 11,268,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |