Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.710 | 4.760 | 4.680 | 4.730 | 4.730 | 14,826,426 |
13 Jun 2024 | 4.740 | 4.800 | 4.710 | 4.750 | 4.750 | 12,116,523 |
12 Jun 2024 | 4.760 | 4.760 | 4.640 | 4.720 | 4.720 | 25,369,545 |
11 Jun 2024 | 5.010 | 5.010 | 4.740 | 4.760 | 4.760 | 35,270,280 |
07 Jun 2024 | 4.960 | 5.130 | 4.940 | 5.010 | 5.010 | 33,852,592 |
06 Jun 2024 | 4.820 | 4.980 | 4.770 | 4.960 | 4.960 | 35,230,131 |
05 Jun 2024 | 4.850 | 4.900 | 4.730 | 4.750 | 4.750 | 15,551,152 |
04 Jun 2024 | 4.830 | 4.900 | 4.800 | 4.860 | 4.860 | 16,049,286 |
03 Jun 2024 | 4.780 | 4.880 | 4.710 | 4.820 | 4.820 | 21,392,148 |
31 May 2024 | 4.810 | 4.860 | 4.680 | 4.680 | 4.680 | 24,985,821 |
30 May 2024 | 4.790 | 4.900 | 4.730 | 4.780 | 4.780 | 13,796,168 |
29 May 2024 | 4.880 | 4.940 | 4.770 | 4.780 | 4.780 | 22,460,300 |
28 May 2024 | 4.840 | 4.930 | 4.810 | 4.880 | 4.880 | 19,184,000 |
27 May 2024 | 4.640 | 4.880 | 4.640 | 4.800 | 4.800 | 25,782,230 |
24 May 2024 | 4.670 | 4.770 | 4.640 | 4.640 | 4.640 | 12,592,486 |
23 May 2024 | 4.820 | 4.820 | 4.670 | 4.700 | 4.700 | 18,172,152 |
22 May 2024 | 4.800 | 4.870 | 4.790 | 4.840 | 4.840 | 9,585,308 |
21 May 2024 | 4.860 | 4.900 | 4.760 | 4.790 | 4.790 | 13,923,895 |
20 May 2024 | 4.930 | 4.930 | 4.810 | 4.850 | 4.850 | 14,461,911 |
17 May 2024 | 4.900 | 4.960 | 4.800 | 4.920 | 4.920 | 26,982,359 |
16 May 2024 | 4.910 | 4.960 | 4.810 | 4.870 | 4.870 | 41,911,422 |
14 May 2024 | 5.020 | 5.060 | 4.890 | 4.930 | 4.930 | 28,076,899 |
13 May 2024 | 4.800 | 5.120 | 4.800 | 5.010 | 5.010 | 91,817,640 |
10 May 2024 | 4.520 | 4.700 | 4.520 | 4.670 | 4.670 | 33,768,048 |
09 May 2024 | 4.410 | 4.530 | 4.320 | 4.520 | 4.520 | 43,855,103 |
08 May 2024 | 4.420 | 4.440 | 4.340 | 4.370 | 4.370 | 28,797,769 |
07 May 2024 | 4.410 | 4.450 | 4.360 | 4.390 | 4.390 | 20,694,200 |
06 May 2024 | 4.310 | 4.420 | 4.280 | 4.380 | 4.380 | 33,620,404 |
03 May 2024 | 4.320 | 4.330 | 4.230 | 4.280 | 4.280 | 9,957,346 |
02 May 2024 | 4.320 | 4.390 | 4.240 | 4.310 | 4.310 | 14,042,479 |
30 Apr 2024 | 4.400 | 4.470 | 4.300 | 4.340 | 4.340 | 25,170,188 |
29 Apr 2024 | 4.450 | 4.480 | 4.320 | 4.400 | 4.400 | 30,340,576 |
26 Apr 2024 | 4.450 | 4.530 | 4.410 | 4.440 | 4.440 | 13,417,113 |
25 Apr 2024 | 4.420 | 4.510 | 4.390 | 4.440 | 4.440 | 16,891,975 |
24 Apr 2024 | 4.370 | 4.460 | 4.370 | 4.450 | 4.450 | 14,486,944 |
23 Apr 2024 | 4.430 | 4.470 | 4.350 | 4.370 | 4.370 | 13,999,219 |
22 Apr 2024 | 4.550 | 4.640 | 4.400 | 4.420 | 4.420 | 23,658,856 |
19 Apr 2024 | 4.560 | 4.670 | 4.540 | 4.590 | 4.590 | 21,083,531 |
18 Apr 2024 | 4.620 | 4.710 | 4.570 | 4.570 | 4.570 | 21,792,040 |
17 Apr 2024 | 4.440 | 4.680 | 4.400 | 4.650 | 4.650 | 37,710,049 |
16 Apr 2024 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 49,179,895 |
15 Apr 2024 | 4.070 | 4.540 | 4.070 | 4.490 | 4.490 | 75,265,017 |
12 Apr 2024 | 4.040 | 4.130 | 4.030 | 4.060 | 4.060 | 10,622,759 |
11 Apr 2024 | 4.020 | 4.090 | 3.950 | 4.060 | 4.060 | 36,204,737 |
10 Apr 2024 | 4.140 | 4.180 | 3.980 | 4.030 | 4.030 | 43,356,125 |
09 Apr 2024 | 4.310 | 4.340 | 4.120 | 4.140 | 4.140 | 24,618,375 |
08 Apr 2024 | 4.270 | 4.350 | 4.270 | 4.310 | 4.310 | 13,554,278 |
05 Apr 2024 | 4.310 | 4.360 | 4.230 | 4.270 | 4.270 | 4,243,685 |
03 Apr 2024 | 4.420 | 4.420 | 4.280 | 4.360 | 4.360 | 18,246,917 |
02 Apr 2024 | 4.280 | 4.430 | 4.270 | 4.420 | 4.420 | 25,646,730 |
28 Mar 2024 | 4.230 | 4.260 | 4.190 | 4.220 | 4.220 | 6,647,428 |
27 Mar 2024 | 4.240 | 4.300 | 4.210 | 4.220 | 4.220 | 14,394,771 |
26 Mar 2024 | 4.150 | 4.320 | 4.140 | 4.280 | 4.280 | 13,152,396 |
25 Mar 2024 | 4.190 | 4.240 | 4.150 | 4.160 | 4.160 | 6,721,294 |
22 Mar 2024 | 4.200 | 4.220 | 4.150 | 4.190 | 4.190 | 9,803,267 |
21 Mar 2024 | 4.140 | 4.240 | 4.140 | 4.210 | 4.210 | 10,217,079 |
20 Mar 2024 | 4.190 | 4.190 | 4.100 | 4.140 | 4.140 | 8,625,812 |
19 Mar 2024 | 4.230 | 4.230 | 4.160 | 4.160 | 4.160 | 7,128,463 |
18 Mar 2024 | 4.220 | 4.330 | 4.220 | 4.230 | 4.230 | 12,322,905 |
15 Mar 2024 | 4.270 | 4.290 | 4.160 | 4.260 | 4.260 | 21,592,175 |
14 Mar 2024 | 4.270 | 4.330 | 4.230 | 4.270 | 4.270 | 11,139,178 |
13 Mar 2024 | 4.230 | 4.320 | 4.160 | 4.270 | 4.270 | 17,171,600 |
12 Mar 2024 | 4.360 | 4.360 | 4.190 | 4.230 | 4.230 | 32,423,748 |
11 Mar 2024 | 4.420 | 4.480 | 4.310 | 4.360 | 4.360 | 25,588,149 |
08 Mar 2024 | 4.360 | 4.480 | 4.310 | 4.440 | 4.440 | 25,633,963 |
07 Mar 2024 | 4.290 | 4.380 | 4.260 | 4.340 | 4.340 | 26,964,732 |
06 Mar 2024 | 4.200 | 4.310 | 4.200 | 4.260 | 4.260 | 16,047,549 |
05 Mar 2024 | 4.220 | 4.350 | 4.180 | 4.210 | 4.210 | 32,091,837 |
04 Mar 2024 | 4.140 | 4.270 | 4.050 | 4.220 | 4.220 | 40,741,594 |
01 Mar 2024 | 4.000 | 4.140 | 3.950 | 4.110 | 4.110 | 27,251,789 |
29 Feb 2024 | 3.880 | 4.080 | 3.880 | 4.040 | 4.040 | 22,609,505 |
28 Feb 2024 | 4.120 | 4.120 | 3.950 | 3.970 | 3.970 | 14,179,811 |
27 Feb 2024 | 4.070 | 4.110 | 3.960 | 4.100 | 4.100 | 19,092,568 |
26 Feb 2024 | 3.920 | 4.100 | 3.920 | 4.070 | 4.070 | 45,211,191 |
23 Feb 2024 | 3.880 | 3.950 | 3.860 | 3.920 | 3.920 | 10,193,982 |
22 Feb 2024 | 3.850 | 3.960 | 3.840 | 3.930 | 3.930 | 21,544,699 |
21 Feb 2024 | 3.760 | 3.970 | 3.750 | 3.880 | 3.880 | 18,356,156 |
20 Feb 2024 | 3.770 | 3.830 | 3.740 | 3.820 | 3.820 | 9,284,322 |
19 Feb 2024 | 3.760 | 3.820 | 3.700 | 3.760 | 3.760 | 25,993,727 |
16 Feb 2024 | 3.740 | 3.790 | 3.670 | 3.770 | 3.770 | 5,214,439 |
15 Feb 2024 | 3.670 | 3.760 | 3.670 | 3.740 | 3.740 | 4,089,534 |
14 Feb 2024 | 3.680 | 3.760 | 3.620 | 3.740 | 3.740 | 2,151,066 |
09 Feb 2024 | 3.760 | 3.760 | 3.660 | 3.730 | 3.730 | 3,908,767 |
08 Feb 2024 | 3.770 | 3.850 | 3.730 | 3.800 | 3.800 | 12,403,314 |
07 Feb 2024 | 3.750 | 3.820 | 3.690 | 3.760 | 3.760 | 13,929,141 |
06 Feb 2024 | 3.700 | 3.760 | 3.670 | 3.740 | 3.740 | 19,073,784 |
05 Feb 2024 | 3.670 | 3.760 | 3.570 | 3.670 | 3.670 | 23,793,601 |
02 Feb 2024 | 3.590 | 3.730 | 3.570 | 3.690 | 3.690 | 27,419,532 |
01 Feb 2024 | 3.630 | 3.630 | 3.500 | 3.590 | 3.590 | 22,120,035 |
31 Jan 2024 | 3.660 | 3.730 | 3.570 | 3.630 | 3.630 | 23,105,840 |
30 Jan 2024 | 3.760 | 3.760 | 3.650 | 3.660 | 3.660 | 21,041,005 |
29 Jan 2024 | 3.660 | 3.820 | 3.660 | 3.740 | 3.740 | 41,104,786 |
26 Jan 2024 | 3.600 | 3.710 | 3.550 | 3.650 | 3.650 | 35,508,591 |
25 Jan 2024 | 3.350 | 3.660 | 3.350 | 3.650 | 3.650 | 50,279,374 |
24 Jan 2024 | 3.220 | 3.400 | 3.190 | 3.380 | 3.380 | 17,439,791 |
23 Jan 2024 | 3.180 | 3.270 | 3.150 | 3.220 | 3.220 | 14,891,453 |
22 Jan 2024 | 3.300 | 3.310 | 3.160 | 3.200 | 3.200 | 16,887,226 |
19 Jan 2024 | 3.370 | 3.370 | 3.270 | 3.300 | 3.300 | 12,229,165 |
18 Jan 2024 | 3.280 | 3.370 | 3.250 | 3.330 | 3.330 | 10,375,134 |
17 Jan 2024 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 16,667,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |