Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.1900 | 2.0300 | 1.8900 | 1.9300 | 1.9300 | 33,976,887 |
25 Jun 2024 | 1.9900 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 21,922,561 |
24 Jun 2024 | 2.1800 | 2.1800 | 2.0900 | 2.0900 | 2.0900 | 18,009,800 |
21 Jun 2024 | 2.1900 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 21,999,527 |
20 Jun 2024 | 2.3800 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 42,122,512 |
19 Jun 2024 | 2.3200 | 2.4500 | 2.2900 | 2.3900 | 2.3900 | 49,029,990 |
18 Jun 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 40,272,194 |
17 Jun 2024 | 2.2900 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 36,571,110 |
14 Jun 2024 | 2.3600 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 52,829,452 |
13 Jun 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 69,633,357 |
12 Jun 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3700 | 2.3700 | 32,590,362 |
11 Jun 2024 | 2.1700 | 2.3200 | 2.1200 | 2.2600 | 2.2600 | 43,580,103 |
07 Jun 2024 | 2.2000 | 2.3000 | 2.1300 | 2.2300 | 2.2300 | 64,772,664 |
06 Jun 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 21,268,800 |
05 Jun 2024 | 2.2000 | 2.4400 | 2.2000 | 2.3600 | 2.3600 | 76,686,461 |
04 Jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 942,100 |
03 Jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,159,800 |
31 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2,793,600 |
30 May 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 10,909,500 |
29 May 2024 | 2.8500 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 20,301,942 |
28 May 2024 | 3.0600 | 3.1000 | 2.9900 | 2.9900 | 2.9900 | 31,667,877 |
27 May 2024 | 3.2800 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 33,577,370 |
24 May 2024 | 3.3300 | 3.4200 | 3.1800 | 3.3200 | 3.3200 | 52,032,166 |
23 May 2024 | 3.3200 | 3.4700 | 3.3200 | 3.3500 | 3.3500 | 44,159,746 |
22 May 2024 | 3.3600 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 60,402,133 |
21 May 2024 | 3.5400 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 27,928,755 |
20 May 2024 | 3.7100 | 3.7900 | 3.7100 | 3.7100 | 3.7100 | 42,210,747 |
17 May 2024 | 3.5200 | 3.9000 | 3.5200 | 3.9000 | 3.9000 | 93,730,278 |
16 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 5,490,300 |
15 May 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,139,400 |
14 May 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 735,500 |
13 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 372,800 |
10 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 465,600 |
09 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 1,008,200 |
08 May 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 208,800 |
07 May 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 290,800 |
06 May 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 263,700 |
30 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
29 Apr 2024 | 5.7400 | 5.9200 | 5.7400 | 5.9000 | 5.9000 | 16,805,252 |
26 Apr 2024 | 5.6100 | 5.7700 | 5.6100 | 5.7400 | 5.7400 | 14,394,762 |
25 Apr 2024 | 5.6700 | 5.7400 | 5.6600 | 5.6700 | 5.6700 | 10,050,400 |
24 Apr 2024 | 5.5800 | 5.7200 | 5.5700 | 5.7200 | 5.7200 | 12,556,906 |
23 Apr 2024 | 5.5200 | 5.6200 | 5.5000 | 5.6000 | 5.6000 | 10,498,710 |
22 Apr 2024 | 5.4800 | 5.6000 | 5.3200 | 5.5300 | 5.5300 | 10,707,926 |
19 Apr 2024 | 5.5500 | 5.6200 | 5.4600 | 5.4900 | 5.4900 | 13,112,200 |
18 Apr 2024 | 5.7800 | 5.8100 | 5.6000 | 5.6200 | 5.6200 | 16,477,060 |
17 Apr 2024 | 5.3900 | 5.7400 | 5.3900 | 5.7400 | 5.7400 | 17,976,300 |
16 Apr 2024 | 5.8800 | 5.8900 | 5.3700 | 5.3700 | 5.3700 | 25,703,000 |
15 Apr 2024 | 6.1200 | 6.2000 | 5.6800 | 5.9700 | 5.9700 | 19,819,542 |
12 Apr 2024 | 6.3300 | 6.3900 | 6.2400 | 6.2400 | 6.2400 | 9,127,245 |
11 Apr 2024 | 6.2900 | 6.4200 | 6.2500 | 6.3300 | 6.3300 | 10,807,765 |
10 Apr 2024 | 6.5000 | 6.5400 | 6.2500 | 6.3300 | 6.3300 | 16,240,323 |
09 Apr 2024 | 6.5100 | 6.5900 | 6.4700 | 6.5500 | 6.5500 | 10,270,715 |
08 Apr 2024 | 6.6400 | 6.6400 | 6.4600 | 6.4800 | 6.4800 | 14,997,141 |
03 Apr 2024 | 6.8000 | 6.8400 | 6.6100 | 6.6500 | 6.6500 | 18,515,877 |
02 Apr 2024 | 7.0000 | 7.0300 | 6.8100 | 6.8500 | 6.8500 | 22,593,359 |
01 Apr 2024 | 6.9400 | 7.1300 | 6.9400 | 7.0400 | 7.0400 | 26,329,233 |
29 Mar 2024 | 7.0700 | 7.1700 | 6.7900 | 6.9400 | 6.9400 | 31,414,400 |
28 Mar 2024 | 6.4100 | 7.0700 | 6.4000 | 7.0700 | 7.0700 | 39,173,100 |
27 Mar 2024 | 6.8800 | 6.9100 | 6.4200 | 6.4300 | 6.4300 | 30,331,060 |
26 Mar 2024 | 7.2400 | 7.2400 | 6.9000 | 6.9700 | 6.9700 | 36,945,375 |
25 Mar 2024 | 7.3500 | 7.5800 | 7.2000 | 7.2600 | 7.2600 | 59,779,182 |
22 Mar 2024 | 7.3100 | 7.3100 | 7.0800 | 7.1900 | 7.1900 | 22,940,716 |
21 Mar 2024 | 7.3500 | 7.4300 | 7.2800 | 7.3100 | 7.3100 | 21,194,700 |
20 Mar 2024 | 7.2500 | 7.3200 | 7.2200 | 7.3200 | 7.3200 | 21,429,448 |
19 Mar 2024 | 7.3100 | 7.3500 | 7.2500 | 7.2600 | 7.2600 | 21,184,482 |
18 Mar 2024 | 7.1900 | 7.3200 | 7.1600 | 7.3100 | 7.3100 | 27,439,300 |
15 Mar 2024 | 7.1000 | 7.1900 | 7.0500 | 7.1900 | 7.1900 | 18,916,700 |
14 Mar 2024 | 7.3100 | 7.3800 | 7.0500 | 7.1600 | 7.1600 | 34,288,990 |
13 Mar 2024 | 7.3600 | 7.5500 | 7.3200 | 7.3900 | 7.3900 | 50,321,330 |
12 Mar 2024 | 7.2000 | 7.3500 | 7.1500 | 7.2600 | 7.2600 | 31,587,801 |
11 Mar 2024 | 7.0100 | 7.2000 | 6.9500 | 7.1600 | 7.1600 | 28,492,953 |
08 Mar 2024 | 6.9800 | 7.0300 | 6.8800 | 7.0100 | 7.0100 | 20,373,302 |
07 Mar 2024 | 7.1300 | 7.2000 | 6.9800 | 6.9800 | 6.9800 | 24,779,915 |
06 Mar 2024 | 7.0600 | 7.1500 | 7.0000 | 7.0900 | 7.0900 | 24,127,317 |
05 Mar 2024 | 7.1600 | 7.2500 | 7.0500 | 7.1100 | 7.1100 | 26,983,560 |
04 Mar 2024 | 7.2000 | 7.2600 | 6.9800 | 7.2100 | 7.2100 | 34,983,680 |
01 Mar 2024 | 6.9700 | 7.2800 | 6.9700 | 7.2000 | 7.2000 | 43,371,260 |
29 Feb 2024 | 6.6100 | 7.0000 | 6.5600 | 6.9700 | 6.9700 | 32,936,489 |
28 Feb 2024 | 7.2800 | 7.3800 | 6.6700 | 6.6900 | 6.6900 | 53,500,386 |
27 Feb 2024 | 7.0000 | 7.2700 | 6.9600 | 7.2700 | 7.2700 | 45,501,577 |
26 Feb 2024 | 7.1200 | 7.3000 | 6.9200 | 7.0900 | 7.0900 | 45,723,030 |
23 Feb 2024 | 6.8900 | 7.2000 | 6.7700 | 7.1000 | 7.1000 | 49,126,758 |
22 Feb 2024 | 6.6700 | 6.9000 | 6.6500 | 6.8000 | 6.8000 | 38,350,247 |
21 Feb 2024 | 6.5500 | 6.8400 | 6.4900 | 6.6000 | 6.6000 | 41,194,449 |
20 Feb 2024 | 6.3000 | 6.9700 | 6.1800 | 6.7200 | 6.7200 | 47,452,572 |
19 Feb 2024 | 6.0900 | 6.5700 | 6.0900 | 6.4200 | 6.4200 | 37,447,776 |
08 Feb 2024 | 5.7700 | 5.9800 | 5.3800 | 5.9800 | 5.9800 | 29,929,946 |
07 Feb 2024 | 5.6600 | 6.0400 | 5.6500 | 5.7000 | 5.7000 | 30,482,542 |
06 Feb 2024 | 5.2900 | 5.8800 | 5.1100 | 5.6500 | 5.6500 | 34,998,217 |
05 Feb 2024 | 6.3600 | 6.4400 | 5.6800 | 5.6800 | 5.6800 | 35,469,746 |
02 Feb 2024 | 6.6800 | 7.0300 | 6.1200 | 6.3100 | 6.3100 | 36,675,890 |
01 Feb 2024 | 6.8600 | 6.8600 | 6.3600 | 6.7300 | 6.7300 | 46,299,381 |
31 Jan 2024 | 6.9500 | 7.5000 | 6.7600 | 7.0700 | 7.0700 | 55,011,556 |
30 Jan 2024 | 7.2000 | 7.5000 | 6.9900 | 7.1300 | 7.1300 | 45,768,480 |
29 Jan 2024 | 7.4800 | 8.0600 | 7.3000 | 7.5300 | 7.5300 | 100,502,039 |
26 Jan 2024 | 6.6600 | 7.3300 | 6.6300 | 7.3300 | 7.3300 | 30,102,543 |
25 Jan 2024 | 6.3300 | 6.7400 | 6.2800 | 6.6600 | 6.6600 | 25,854,312 |
24 Jan 2024 | 6.2300 | 6.3500 | 6.1000 | 6.3500 | 6.3500 | 15,610,295 |
23 Jan 2024 | 6.2100 | 6.3100 | 6.1500 | 6.2400 | 6.2400 | 12,457,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |