Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 4.8700 | 4.9200 | 4.7300 | 4.9200 | 4.9200 | 27,537,056 |
25 Jun 2024 | 4.7500 | 4.8600 | 4.7500 | 4.8100 | 4.8100 | 28,570,551 |
24 Jun 2024 | 4.8200 | 4.8200 | 4.6600 | 4.7300 | 4.7300 | 28,376,496 |
21 Jun 2024 | 4.8700 | 4.9300 | 4.8400 | 4.8400 | 4.8400 | 18,958,771 |
20 Jun 2024 | 4.9900 | 5.0300 | 4.8700 | 4.8800 | 4.8800 | 27,612,782 |
19 Jun 2024 | 5.0700 | 5.1200 | 4.9900 | 5.0000 | 5.0000 | 21,484,430 |
18 Jun 2024 | 5.0900 | 5.1000 | 5.0500 | 5.0700 | 5.0700 | 20,922,877 |
17 Jun 2024 | 5.1600 | 5.1600 | 5.0500 | 5.1000 | 5.1000 | 26,319,621 |
14 Jun 2024 | 5.1800 | 5.2100 | 5.0900 | 5.1800 | 5.1800 | 30,724,174 |
13 Jun 2024 | 5.3200 | 5.3500 | 5.1900 | 5.2000 | 5.2000 | 19,194,765 |
12 Jun 2024 | 5.2400 | 5.3400 | 5.2200 | 5.3100 | 5.3100 | 22,057,313 |
11 Jun 2024 | 5.2700 | 5.2900 | 5.1800 | 5.2400 | 5.2400 | 20,296,823 |
07 Jun 2024 | 5.1800 | 5.2900 | 5.1800 | 5.2700 | 5.2700 | 26,786,969 |
06 Jun 2024 | 5.2600 | 5.3400 | 5.1500 | 5.1700 | 5.1700 | 31,341,747 |
05 Jun 2024 | 5.3500 | 5.3500 | 5.2100 | 5.2200 | 5.2200 | 28,792,996 |
04 Jun 2024 | 5.3900 | 5.4000 | 5.2600 | 5.3600 | 5.3600 | 30,713,428 |
03 Jun 2024 | 5.4500 | 5.4800 | 5.3500 | 5.4000 | 5.4000 | 34,555,144 |
31 May 2024 | 5.5900 | 5.6400 | 5.5400 | 5.5500 | 5.5500 | 21,089,520 |
30 May 2024 | 5.7000 | 5.7600 | 5.5700 | 5.5900 | 5.5900 | 25,600,737 |
29 May 2024 | 5.6000 | 5.6900 | 5.5700 | 5.6300 | 5.6300 | 20,400,520 |
28 May 2024 | 5.5400 | 5.6500 | 5.5000 | 5.6000 | 5.6000 | 31,835,700 |
27 May 2024 | 5.4700 | 5.5500 | 5.4000 | 5.5400 | 5.5400 | 28,477,267 |
24 May 2024 | 5.4600 | 5.5600 | 5.4500 | 5.4600 | 5.4600 | 25,374,548 |
23 May 2024 | 5.6300 | 5.6700 | 5.4400 | 5.4700 | 5.4700 | 66,685,078 |
22 May 2024 | 5.8000 | 5.8900 | 5.7900 | 5.8400 | 5.8400 | 18,917,905 |
21 May 2024 | 5.9300 | 5.9500 | 5.7900 | 5.8100 | 5.8100 | 26,299,705 |
20 May 2024 | 5.9300 | 5.9900 | 5.9000 | 5.9300 | 5.9300 | 23,066,700 |
17 May 2024 | 5.8600 | 5.9500 | 5.8400 | 5.9400 | 5.9400 | 23,050,350 |
16 May 2024 | 5.9000 | 5.9300 | 5.8500 | 5.8600 | 5.8600 | 23,691,332 |
15 May 2024 | 5.9900 | 6.0000 | 5.8800 | 5.8900 | 5.8900 | 23,853,394 |
14 May 2024 | 6.0200 | 6.1000 | 5.9600 | 5.9800 | 5.9800 | 22,240,624 |
13 May 2024 | 6.1400 | 6.1400 | 5.9900 | 6.0200 | 6.0200 | 34,786,728 |
10 May 2024 | 6.2900 | 6.3300 | 6.1600 | 6.2000 | 6.2000 | 24,400,408 |
09 May 2024 | 6.1900 | 6.4000 | 6.1700 | 6.2800 | 6.2800 | 35,140,068 |
08 May 2024 | 6.3100 | 6.3300 | 6.1900 | 6.1900 | 6.1900 | 32,153,168 |
07 May 2024 | 6.2800 | 6.3600 | 6.2100 | 6.3200 | 6.3200 | 35,711,859 |
06 May 2024 | 6.1200 | 6.3700 | 6.1200 | 6.3000 | 6.3000 | 49,926,855 |
30 Apr 2024 | 6.1500 | 6.2600 | 6.0300 | 6.0800 | 6.0800 | 40,110,712 |
29 Apr 2024 | 6.0600 | 6.1900 | 5.7500 | 6.1600 | 6.1600 | 88,847,130 |
26 Apr 2024 | 6.0600 | 6.2100 | 6.0600 | 6.2000 | 6.2000 | 34,944,227 |
25 Apr 2024 | 6.0800 | 6.1600 | 6.0300 | 6.0900 | 6.0900 | 24,316,787 |
24 Apr 2024 | 6.0800 | 6.1200 | 6.0300 | 6.0900 | 6.0900 | 22,411,777 |
23 Apr 2024 | 6.2000 | 6.2200 | 6.0700 | 6.0800 | 6.0800 | 26,231,899 |
22 Apr 2024 | 6.2900 | 6.3500 | 6.1200 | 6.2000 | 6.2000 | 29,377,074 |
19 Apr 2024 | 6.3100 | 6.4200 | 6.2500 | 6.2700 | 6.2700 | 32,495,158 |
18 Apr 2024 | 6.4000 | 6.4500 | 6.3300 | 6.3300 | 6.3300 | 39,143,241 |
17 Apr 2024 | 6.1500 | 6.5400 | 6.1500 | 6.4800 | 6.4800 | 58,017,119 |
16 Apr 2024 | 6.2700 | 6.3600 | 6.0300 | 6.0900 | 6.0900 | 48,452,220 |
15 Apr 2024 | 6.4200 | 6.4700 | 6.2100 | 6.3300 | 6.3300 | 36,530,724 |
12 Apr 2024 | 6.4600 | 6.5300 | 6.3800 | 6.4200 | 6.4200 | 27,724,077 |
11 Apr 2024 | 6.3200 | 6.5500 | 6.2800 | 6.4900 | 6.4900 | 33,906,238 |
10 Apr 2024 | 6.4800 | 6.4900 | 6.3100 | 6.3800 | 6.3800 | 30,203,621 |
09 Apr 2024 | 6.4900 | 6.5600 | 6.4300 | 6.4800 | 6.4800 | 24,885,517 |
08 Apr 2024 | 6.5800 | 6.7400 | 6.5100 | 6.5200 | 6.5200 | 40,039,886 |
03 Apr 2024 | 6.5400 | 6.6600 | 6.5000 | 6.6300 | 6.6300 | 44,058,710 |
02 Apr 2024 | 6.6500 | 6.6500 | 6.5400 | 6.5700 | 6.5700 | 33,959,037 |
01 Apr 2024 | 6.5300 | 6.6100 | 6.4700 | 6.5800 | 6.5800 | 38,737,141 |
29 Mar 2024 | 6.4100 | 6.6300 | 6.3800 | 6.5500 | 6.5500 | 30,856,496 |
28 Mar 2024 | 6.2400 | 6.5200 | 6.2300 | 6.4100 | 6.4100 | 46,212,541 |
27 Mar 2024 | 6.5400 | 6.5900 | 6.2400 | 6.2400 | 6.2400 | 55,267,989 |
26 Mar 2024 | 6.6800 | 6.7400 | 6.4800 | 6.5700 | 6.5700 | 65,653,395 |
25 Mar 2024 | 7.0000 | 7.0500 | 6.7000 | 6.7000 | 6.7000 | 85,294,705 |
22 Mar 2024 | 7.0500 | 7.3000 | 6.8800 | 7.1300 | 7.1300 | 134,353,259 |
21 Mar 2024 | 6.8200 | 7.1500 | 6.7800 | 7.0700 | 7.0700 | 125,077,561 |
20 Mar 2024 | 6.7500 | 6.9300 | 6.7200 | 6.8200 | 6.8200 | 50,288,497 |
19 Mar 2024 | 6.8100 | 6.9100 | 6.7800 | 6.7800 | 6.7800 | 68,846,001 |
18 Mar 2024 | 6.7400 | 6.8000 | 6.7100 | 6.8000 | 6.8000 | 49,553,369 |
15 Mar 2024 | 6.6700 | 6.7300 | 6.5600 | 6.7200 | 6.7200 | 54,078,932 |
14 Mar 2024 | 6.7400 | 6.8200 | 6.6600 | 6.7100 | 6.7100 | 46,059,949 |
13 Mar 2024 | 6.8000 | 6.8300 | 6.7500 | 6.7700 | 6.7700 | 47,706,264 |
12 Mar 2024 | 6.9100 | 6.9800 | 6.7800 | 6.8300 | 6.8300 | 70,127,004 |
11 Mar 2024 | 6.8300 | 6.9000 | 6.7500 | 6.9000 | 6.9000 | 75,011,760 |
08 Mar 2024 | 6.7800 | 6.8900 | 6.6800 | 6.8300 | 6.8300 | 86,880,887 |
07 Mar 2024 | 6.9900 | 7.0800 | 6.7800 | 6.7900 | 6.7900 | 104,515,355 |
06 Mar 2024 | 6.9700 | 7.2100 | 6.9100 | 6.9700 | 6.9700 | 109,756,275 |
05 Mar 2024 | 7.0100 | 7.4400 | 7.0000 | 7.1100 | 7.1100 | 178,914,249 |
04 Mar 2024 | 7.5500 | 7.5500 | 6.9700 | 7.1400 | 7.1400 | 280,457,913 |
01 Mar 2024 | 7.5500 | 7.5500 | 7.2800 | 7.5500 | 7.5500 | 279,012,612 |
29 Feb 2024 | 6.1800 | 6.8600 | 6.1800 | 6.8600 | 6.8600 | 120,716,474 |
28 Feb 2024 | 6.1000 | 6.4800 | 6.1000 | 6.2400 | 6.2400 | 115,900,838 |
27 Feb 2024 | 5.9500 | 6.1000 | 5.9000 | 6.1000 | 6.1000 | 43,146,979 |
26 Feb 2024 | 6.0100 | 6.0800 | 5.9500 | 5.9800 | 5.9800 | 39,618,744 |
23 Feb 2024 | 6.0400 | 6.0800 | 5.9300 | 6.0300 | 6.0300 | 42,940,184 |
22 Feb 2024 | 5.8800 | 6.1200 | 5.8100 | 6.0300 | 6.0300 | 59,998,431 |
21 Feb 2024 | 5.8000 | 6.0300 | 5.7300 | 5.8400 | 5.8400 | 49,933,524 |
20 Feb 2024 | 5.8500 | 5.8900 | 5.7600 | 5.8400 | 5.8400 | 35,823,359 |
19 Feb 2024 | 6.0400 | 6.1400 | 5.8300 | 5.9000 | 5.9000 | 72,130,945 |
08 Feb 2024 | 5.8000 | 6.2500 | 5.6000 | 6.0300 | 6.0300 | 109,332,751 |
07 Feb 2024 | 5.2000 | 5.6800 | 5.1900 | 5.6800 | 5.6800 | 118,064,791 |
06 Feb 2024 | 4.5800 | 5.1600 | 4.5800 | 5.1600 | 5.1600 | 56,860,140 |
05 Feb 2024 | 4.9700 | 4.9800 | 4.5900 | 4.6900 | 4.6900 | 55,597,071 |
02 Feb 2024 | 5.2300 | 5.3100 | 4.7700 | 4.9700 | 4.9700 | 51,992,815 |
01 Feb 2024 | 5.3400 | 5.3600 | 5.1800 | 5.1800 | 5.1800 | 34,872,146 |
31 Jan 2024 | 5.4600 | 5.5900 | 5.3200 | 5.3600 | 5.3600 | 33,776,006 |
30 Jan 2024 | 5.6100 | 5.7300 | 5.5200 | 5.5400 | 5.5400 | 22,975,478 |
29 Jan 2024 | 5.8100 | 5.8300 | 5.6400 | 5.6600 | 5.6600 | 23,869,907 |
26 Jan 2024 | 5.8100 | 5.8900 | 5.7800 | 5.7800 | 5.7800 | 28,449,350 |
25 Jan 2024 | 5.7500 | 5.8600 | 5.7200 | 5.8500 | 5.8500 | 30,085,820 |
24 Jan 2024 | 5.6500 | 5.8100 | 5.5200 | 5.7400 | 5.7400 | 34,515,990 |
23 Jan 2024 | 5.4700 | 5.6400 | 5.4000 | 5.6100 | 5.6100 | 31,601,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |