Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 5.1100 | 5.0700 | 4.8200 | 4.8300 | 4.8300 | 29,364,751 |
22 May 2024 | 5.1000 | 5.1700 | 4.9900 | 5.0800 | 5.0800 | 42,936,115 |
21 May 2024 | 5.2100 | 5.2800 | 5.1100 | 5.1400 | 5.1400 | 57,904,269 |
20 May 2024 | 4.9500 | 5.3200 | 4.9400 | 5.3100 | 5.3100 | 88,994,089 |
17 May 2024 | 5.1100 | 5.1700 | 4.9200 | 4.9900 | 4.9900 | 89,089,001 |
16 May 2024 | 5.0900 | 5.4600 | 5.0100 | 5.3200 | 5.3200 | 137,604,765 |
15 May 2024 | 4.5800 | 5.0700 | 4.5200 | 5.0700 | 5.0700 | 102,501,616 |
14 May 2024 | 4.5900 | 4.8300 | 4.5600 | 4.6100 | 4.6100 | 71,058,839 |
13 May 2024 | 5.0200 | 5.2200 | 4.8000 | 4.8000 | 4.8000 | 124,066,754 |
10 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 46,422,322 |
09 May 2024 | 4.4200 | 4.8100 | 4.4000 | 4.5600 | 4.5600 | 56,262,183 |
08 May 2024 | 4.4000 | 4.4500 | 4.3600 | 4.3700 | 4.3700 | 20,682,681 |
07 May 2024 | 4.5500 | 4.6000 | 4.3900 | 4.4400 | 4.4400 | 36,580,256 |
06 May 2024 | 4.3100 | 4.4400 | 4.2700 | 4.4100 | 4.4100 | 22,771,865 |
30 Apr 2024 | 4.2000 | 4.3500 | 4.1700 | 4.2500 | 4.2500 | 17,960,281 |
29 Apr 2024 | 4.1700 | 4.2300 | 4.1300 | 4.2000 | 4.2000 | 15,944,481 |
26 Apr 2024 | 4.1600 | 4.2000 | 4.0000 | 4.1700 | 4.1700 | 20,357,870 |
25 Apr 2024 | 4.0900 | 4.1700 | 4.0800 | 4.1600 | 4.1600 | 11,111,400 |
24 Apr 2024 | 4.0500 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 10,039,000 |
23 Apr 2024 | 4.0500 | 4.1200 | 3.9800 | 4.0700 | 4.0700 | 12,278,300 |
22 Apr 2024 | 4.0000 | 4.1200 | 3.9900 | 4.0000 | 4.0000 | 15,927,361 |
19 Apr 2024 | 3.8600 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 14,121,200 |
18 Apr 2024 | 3.8600 | 3.9500 | 3.8100 | 3.8600 | 3.8600 | 8,419,200 |
17 Apr 2024 | 3.7100 | 3.8700 | 3.7100 | 3.8700 | 3.8700 | 10,792,700 |
16 Apr 2024 | 3.8500 | 3.8700 | 3.6700 | 3.7000 | 3.7000 | 18,186,667 |
15 Apr 2024 | 4.0300 | 4.0500 | 3.8700 | 3.9100 | 3.9100 | 13,904,333 |
12 Apr 2024 | 4.1000 | 4.1400 | 4.0100 | 4.0300 | 4.0300 | 11,886,499 |
11 Apr 2024 | 4.1500 | 4.2300 | 4.1000 | 4.1100 | 4.1100 | 14,369,600 |
10 Apr 2024 | 4.2400 | 4.2800 | 4.1500 | 4.1800 | 4.1800 | 9,100,100 |
09 Apr 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2400 | 4.2400 | 8,938,181 |
08 Apr 2024 | 4.2800 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 9,994,249 |
03 Apr 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2900 | 4.2900 | 9,610,800 |
02 Apr 2024 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.2400 | 7,637,671 |
01 Apr 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | 10,378,093 |
29 Mar 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 4,773,500 |
28 Mar 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1200 | 4.1200 | 10,586,032 |
27 Mar 2024 | 4.1900 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 10,490,226 |
26 Mar 2024 | 4.1500 | 4.2100 | 4.1300 | 4.2100 | 4.2100 | 9,651,161 |
25 Mar 2024 | 4.2600 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 13,577,693 |
22 Mar 2024 | 4.4000 | 4.4400 | 4.2700 | 4.3100 | 4.3100 | 14,794,200 |
21 Mar 2024 | 4.4200 | 4.4200 | 4.3300 | 4.3900 | 4.3900 | 12,586,754 |
20 Mar 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 10,480,100 |
19 Mar 2024 | 4.4400 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 10,873,000 |
18 Mar 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4600 | 4.4600 | 12,143,681 |
15 Mar 2024 | 4.3800 | 4.4700 | 4.3500 | 4.4500 | 4.4500 | 8,757,061 |
14 Mar 2024 | 4.4500 | 4.5100 | 4.3800 | 4.4100 | 4.4100 | 11,096,500 |
13 Mar 2024 | 4.4700 | 4.5500 | 4.4400 | 4.4700 | 4.4700 | 15,882,923 |
12 Mar 2024 | 4.4500 | 4.5100 | 4.4000 | 4.5100 | 4.5100 | 18,832,499 |
11 Mar 2024 | 4.2800 | 4.6000 | 4.2600 | 4.4500 | 4.4500 | 30,512,420 |
08 Mar 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2800 | 4.2800 | 14,784,130 |
07 Mar 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2200 | 4.2200 | 18,174,838 |
06 Mar 2024 | 4.2800 | 4.3600 | 4.2500 | 4.3500 | 4.3500 | 19,621,828 |
05 Mar 2024 | 4.4100 | 4.4300 | 4.2500 | 4.3200 | 4.3200 | 32,587,415 |
04 Mar 2024 | 4.4800 | 4.6200 | 4.4100 | 4.4700 | 4.4700 | 32,534,841 |
01 Mar 2024 | 4.6000 | 4.6600 | 4.4500 | 4.5600 | 4.5600 | 62,275,099 |
29 Feb 2024 | 4.6000 | 4.9800 | 4.5000 | 4.7700 | 4.7700 | 97,051,818 |
28 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 16,219,516 |
27 Feb 2024 | 4.1200 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 8,614,507 |
26 Feb 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1300 | 4.1300 | 11,297,622 |
23 Feb 2024 | 4.0800 | 4.2200 | 4.0300 | 4.1400 | 4.1400 | 13,297,666 |
22 Feb 2024 | 4.0000 | 4.1400 | 3.9300 | 4.0700 | 4.0700 | 12,819,783 |
21 Feb 2024 | 3.9100 | 4.0500 | 3.8900 | 3.9900 | 3.9900 | 11,616,154 |
20 Feb 2024 | 3.9200 | 3.9700 | 3.8700 | 3.9200 | 3.9200 | 7,332,500 |
19 Feb 2024 | 3.8500 | 3.9800 | 3.8000 | 3.9400 | 3.9400 | 15,247,438 |
08 Feb 2024 | 3.4800 | 3.8200 | 3.4300 | 3.8100 | 3.8100 | 24,843,683 |
07 Feb 2024 | 3.6800 | 3.7000 | 3.4100 | 3.4700 | 3.4700 | 22,322,882 |
06 Feb 2024 | 3.3800 | 3.7200 | 3.2200 | 3.6300 | 3.6300 | 21,298,160 |
05 Feb 2024 | 3.7700 | 3.8000 | 3.4400 | 3.4700 | 3.4700 | 25,589,664 |
02 Feb 2024 | 3.9200 | 4.0300 | 3.6200 | 3.8100 | 3.8100 | 23,853,941 |
01 Feb 2024 | 4.0100 | 4.0900 | 3.8900 | 3.9200 | 3.9200 | 24,979,910 |
31 Jan 2024 | 4.3000 | 4.4600 | 3.9100 | 3.9400 | 3.9400 | 37,812,138 |
30 Jan 2024 | 4.1400 | 4.2200 | 4.0600 | 4.0600 | 4.0600 | 9,793,100 |
29 Jan 2024 | 4.3000 | 4.3400 | 4.1500 | 4.1500 | 4.1500 | 9,573,552 |
26 Jan 2024 | 4.1500 | 4.3100 | 4.1500 | 4.2900 | 4.2900 | 15,856,397 |
25 Jan 2024 | 4.1000 | 4.1900 | 4.0400 | 4.1500 | 4.1500 | 13,943,600 |
24 Jan 2024 | 3.9800 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 15,802,555 |
23 Jan 2024 | 3.9200 | 3.9800 | 3.8000 | 3.9500 | 3.9500 | 14,423,510 |
22 Jan 2024 | 4.2300 | 4.2300 | 3.8800 | 3.9500 | 3.9500 | 18,182,410 |
19 Jan 2024 | 4.1800 | 4.2600 | 4.1200 | 4.2300 | 4.2300 | 15,721,600 |
18 Jan 2024 | 4.3000 | 4.3200 | 4.0600 | 4.1800 | 4.1800 | 22,172,335 |
17 Jan 2024 | 4.4600 | 4.4600 | 4.3200 | 4.3200 | 4.3200 | 8,383,312 |
16 Jan 2024 | 4.4800 | 4.4900 | 4.3700 | 4.4400 | 4.4400 | 11,253,966 |
15 Jan 2024 | 4.4800 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 11,256,200 |
12 Jan 2024 | 4.4700 | 4.5900 | 4.4500 | 4.5100 | 4.5100 | 15,101,464 |
11 Jan 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4900 | 4.4900 | 14,537,199 |
10 Jan 2024 | 4.2700 | 4.4100 | 4.2200 | 4.3800 | 4.3800 | 13,947,096 |
09 Jan 2024 | 4.2200 | 4.3000 | 4.2100 | 4.2800 | 4.2800 | 9,561,350 |
08 Jan 2024 | 4.2900 | 4.3200 | 4.2100 | 4.2200 | 4.2200 | 8,578,091 |
05 Jan 2024 | 4.4000 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 12,175,691 |
04 Jan 2024 | 4.4100 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 8,833,720 |
03 Jan 2024 | 4.4500 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 8,592,623 |
02 Jan 2024 | 4.4400 | 4.4800 | 4.3900 | 4.4500 | 4.4500 | 11,694,800 |
29 Dec 2023 | 4.4200 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 9,893,688 |
28 Dec 2023 | 4.3900 | 4.4500 | 4.3600 | 4.4200 | 4.4200 | 10,523,839 |
27 Dec 2023 | 4.3400 | 4.4000 | 4.3000 | 4.3700 | 4.3700 | 11,632,100 |
26 Dec 2023 | 4.3700 | 4.4000 | 4.3100 | 4.3300 | 4.3300 | 8,604,600 |
25 Dec 2023 | 4.4600 | 4.4600 | 4.3300 | 4.3500 | 4.3500 | 9,922,867 |
22 Dec 2023 | 4.4300 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 11,311,153 |
21 Dec 2023 | 4.4000 | 4.4600 | 4.3500 | 4.4500 | 4.4500 | 9,517,053 |
20 Dec 2023 | 4.4900 | 4.5400 | 4.3900 | 4.4000 | 4.4000 | 9,482,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |