Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 4.2700 | 4.3600 | 4.1600 | 4.2600 | 4.2600 | 5,825,340 |
24 Jun 2024 | 4.4000 | 4.5200 | 4.2900 | 4.3100 | 4.3100 | 10,198,180 |
21 Jun 2024 | 4.2700 | 4.4700 | 4.1500 | 4.4100 | 4.4100 | 9,351,020 |
20 Jun 2024 | 4.4200 | 4.4500 | 4.2300 | 4.2700 | 4.2700 | 7,423,900 |
19 Jun 2024 | 4.4400 | 4.4900 | 4.3300 | 4.3800 | 4.3800 | 8,370,477 |
18 Jun 2024 | 4.4400 | 4.5500 | 4.3500 | 4.4100 | 4.4100 | 12,093,174 |
17 Jun 2024 | 4.3800 | 4.5800 | 4.3400 | 4.4400 | 4.4400 | 12,460,470 |
14 Jun 2024 | 4.1900 | 4.4600 | 4.1200 | 4.4400 | 4.4400 | 18,881,239 |
13 Jun 2024 | 4.2700 | 4.3000 | 4.0000 | 4.1700 | 4.1700 | 21,451,783 |
12 Jun 2024 | 3.9900 | 4.3400 | 3.9300 | 4.1600 | 4.1600 | 30,129,413 |
11 Jun 2024 | 3.4800 | 4.0100 | 3.4400 | 3.9000 | 3.9000 | 41,399,786 |
07 Jun 2024 | 3.4500 | 3.6800 | 3.3600 | 3.5700 | 3.5700 | 49,667,819 |
06 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 7,061,100 |
05 Jun 2024 | 4.7500 | 4.7500 | 4.5700 | 4.6000 | 4.6000 | 5,577,956 |
04 Jun 2024 | 4.9000 | 4.9200 | 4.6700 | 4.7400 | 4.7400 | 7,818,980 |
03 Jun 2024 | 5.1900 | 5.2000 | 4.9000 | 4.9600 | 4.9600 | 6,045,560 |
31 May 2024 | 5.2100 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 1,875,714 |
30 May 2024 | 5.2600 | 5.3200 | 5.1900 | 5.2000 | 5.2000 | 2,817,960 |
29 May 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2300 | 5.2300 | 2,063,802 |
28 May 2024 | 5.3200 | 5.3500 | 5.1800 | 5.2200 | 5.2200 | 4,596,831 |
27 May 2024 | 5.4100 | 5.4800 | 5.2900 | 5.3500 | 5.3500 | 5,865,863 |
24 May 2024 | 5.3900 | 5.5100 | 5.3800 | 5.4300 | 5.4300 | 3,276,857 |
23 May 2024 | 5.4800 | 5.4800 | 5.3700 | 5.4300 | 5.4300 | 3,063,590 |
22 May 2024 | 5.4300 | 5.5100 | 5.3900 | 5.4600 | 5.4600 | 3,041,103 |
21 May 2024 | 5.4700 | 5.5000 | 5.3900 | 5.4300 | 5.4300 | 3,743,490 |
20 May 2024 | 5.5000 | 5.5200 | 5.4200 | 5.4500 | 5.4500 | 3,486,160 |
17 May 2024 | 5.4900 | 5.5000 | 5.4000 | 5.4900 | 5.4900 | 3,532,045 |
16 May 2024 | 5.3900 | 5.5400 | 5.3900 | 5.4600 | 5.4600 | 5,615,971 |
15 May 2024 | 5.4200 | 5.5000 | 5.3600 | 5.3900 | 5.3900 | 3,852,276 |
14 May 2024 | 5.5400 | 5.6300 | 5.4200 | 5.4600 | 5.4600 | 5,562,120 |
13 May 2024 | 5.6900 | 5.6900 | 5.5000 | 5.5300 | 5.5300 | 6,144,520 |
10 May 2024 | 5.7600 | 5.7900 | 5.6500 | 5.6900 | 5.6900 | 5,001,700 |
09 May 2024 | 5.6800 | 5.8000 | 5.6500 | 5.7400 | 5.7400 | 6,325,900 |
08 May 2024 | 5.6100 | 5.7500 | 5.5400 | 5.6800 | 5.6800 | 7,075,077 |
07 May 2024 | 5.4500 | 5.6200 | 5.4300 | 5.5600 | 5.5600 | 4,752,383 |
06 May 2024 | 5.4800 | 5.5600 | 5.4000 | 5.4800 | 5.4800 | 4,557,594 |
30 Apr 2024 | 5.4300 | 5.4800 | 5.3000 | 5.4400 | 5.4400 | 4,722,200 |
29 Apr 2024 | 5.2800 | 5.4400 | 5.2300 | 5.4300 | 5.4300 | 5,958,160 |
26 Apr 2024 | 5.3300 | 5.3900 | 5.2200 | 5.2900 | 5.2900 | 7,497,423 |
25 Apr 2024 | 5.0800 | 5.5400 | 5.0500 | 5.3400 | 5.3400 | 11,448,742 |
24 Apr 2024 | 5.1300 | 5.1800 | 5.0600 | 5.1100 | 5.1100 | 3,885,680 |
23 Apr 2024 | 5.0800 | 5.2100 | 5.0300 | 5.0900 | 5.0900 | 4,086,600 |
22 Apr 2024 | 5.0500 | 5.1300 | 4.8800 | 5.0700 | 5.0700 | 4,809,340 |
19 Apr 2024 | 4.9400 | 5.1100 | 4.9100 | 5.0500 | 5.0500 | 5,065,562 |
18 Apr 2024 | 5.2300 | 5.2300 | 4.9600 | 4.9800 | 4.9800 | 9,186,362 |
17 Apr 2024 | 4.7500 | 5.3400 | 4.7500 | 5.2100 | 5.2100 | 13,827,405 |
16 Apr 2024 | 5.1400 | 5.2100 | 4.6000 | 4.6300 | 4.6300 | 15,006,423 |
15 Apr 2024 | 5.7500 | 5.7500 | 5.1200 | 5.2200 | 5.2200 | 16,876,480 |
12 Apr 2024 | 5.8900 | 5.9200 | 5.7000 | 5.7600 | 5.7600 | 11,215,840 |
11 Apr 2024 | 6.0000 | 6.1600 | 5.8900 | 5.9700 | 5.9700 | 18,205,880 |
10 Apr 2024 | 6.0900 | 6.1600 | 5.9500 | 6.0000 | 6.0000 | 15,091,600 |
09 Apr 2024 | 5.8300 | 6.1500 | 5.8100 | 6.1400 | 6.1400 | 22,730,760 |
08 Apr 2024 | 5.8000 | 6.0600 | 5.6900 | 5.8900 | 5.8900 | 23,459,007 |
03 Apr 2024 | 5.6000 | 5.7800 | 5.5500 | 5.7800 | 5.7800 | 11,124,240 |
02 Apr 2024 | 5.5800 | 5.7200 | 5.5500 | 5.6500 | 5.6500 | 10,101,475 |
01 Apr 2024 | 5.3800 | 5.6600 | 5.3500 | 5.6300 | 5.6300 | 17,470,225 |
29 Mar 2024 | 5.2600 | 5.4900 | 5.1900 | 5.4000 | 5.4000 | 7,475,280 |
28 Mar 2024 | 5.1200 | 5.3300 | 5.1000 | 5.2500 | 5.2500 | 9,959,768 |
27 Mar 2024 | 5.3500 | 5.4900 | 5.1400 | 5.1800 | 5.1800 | 13,962,780 |
26 Mar 2024 | 5.2300 | 5.4000 | 5.1500 | 5.3800 | 5.3800 | 15,344,296 |
25 Mar 2024 | 5.2500 | 5.4500 | 5.1400 | 5.3000 | 5.3000 | 14,682,728 |
22 Mar 2024 | 5.3600 | 5.3700 | 5.1600 | 5.2200 | 5.2200 | 11,058,420 |
21 Mar 2024 | 5.1000 | 5.4300 | 5.0900 | 5.3600 | 5.3600 | 25,656,392 |
20 Mar 2024 | 5.1000 | 5.1600 | 5.0300 | 5.0800 | 5.0800 | 8,361,556 |
19 Mar 2024 | 5.1000 | 5.2200 | 5.0300 | 5.1100 | 5.1100 | 7,939,748 |
18 Mar 2024 | 5.1000 | 5.1900 | 5.0800 | 5.0900 | 5.0900 | 6,528,336 |
15 Mar 2024 | 4.9700 | 5.1400 | 4.9600 | 5.0800 | 5.0800 | 7,531,538 |
14 Mar 2024 | 4.9200 | 5.0700 | 4.9200 | 5.0000 | 5.0000 | 8,178,382 |
13 Mar 2024 | 4.9300 | 4.9500 | 4.8800 | 4.9200 | 4.9200 | 4,776,342 |
12 Mar 2024 | 4.9300 | 4.9600 | 4.8700 | 4.9300 | 4.9300 | 5,307,100 |
11 Mar 2024 | 4.8800 | 4.9600 | 4.8400 | 4.9200 | 4.9200 | 6,160,020 |
08 Mar 2024 | 4.9000 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 4,145,838 |
07 Mar 2024 | 4.9600 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 4,048,118 |
06 Mar 2024 | 4.9600 | 5.0100 | 4.9100 | 4.9500 | 4.9500 | 4,217,062 |
05 Mar 2024 | 5.0200 | 5.0800 | 4.9300 | 4.9600 | 4.9600 | 6,423,500 |
04 Mar 2024 | 5.0500 | 5.1100 | 4.9100 | 5.0700 | 5.0700 | 11,008,705 |
01 Mar 2024 | 4.8000 | 5.0000 | 4.7300 | 4.9900 | 4.9900 | 11,817,689 |
29 Feb 2024 | 4.6500 | 4.8500 | 4.6000 | 4.7800 | 4.7800 | 8,883,272 |
28 Feb 2024 | 4.8100 | 5.0800 | 4.6600 | 4.6700 | 4.6700 | 17,769,140 |
27 Feb 2024 | 4.7600 | 4.8100 | 4.6600 | 4.8000 | 4.8000 | 5,865,900 |
26 Feb 2024 | 4.6900 | 4.8100 | 4.5900 | 4.7500 | 4.7500 | 8,209,822 |
23 Feb 2024 | 4.5400 | 4.6800 | 4.4800 | 4.6300 | 4.6300 | 8,796,276 |
22 Feb 2024 | 4.3100 | 4.5200 | 4.3000 | 4.5000 | 4.5000 | 9,771,980 |
21 Feb 2024 | 4.2400 | 4.4400 | 4.2200 | 4.3100 | 4.3100 | 8,007,731 |
20 Feb 2024 | 4.1400 | 4.3700 | 4.0100 | 4.3000 | 4.3000 | 9,698,630 |
19 Feb 2024 | 4.0400 | 4.2000 | 4.0400 | 4.1400 | 4.1400 | 10,643,210 |
08 Feb 2024 | 3.6800 | 4.0300 | 3.6100 | 4.0200 | 4.0200 | 12,330,541 |
07 Feb 2024 | 3.8600 | 3.8700 | 3.6100 | 3.6700 | 3.6700 | 15,597,964 |
06 Feb 2024 | 3.8200 | 4.0500 | 3.5300 | 3.8800 | 3.8800 | 13,223,994 |
05 Feb 2024 | 4.4400 | 4.4400 | 3.7900 | 3.8600 | 3.8600 | 18,581,020 |
02 Feb 2024 | 4.9300 | 4.9500 | 4.2600 | 4.4900 | 4.4900 | 14,639,881 |
01 Feb 2024 | 4.8800 | 5.0600 | 4.7600 | 4.9200 | 4.9200 | 13,763,459 |
31 Jan 2024 | 4.8700 | 5.1000 | 4.8500 | 5.0000 | 5.0000 | 14,238,590 |
30 Jan 2024 | 5.1000 | 5.1800 | 4.9500 | 4.9600 | 4.9600 | 7,942,741 |
29 Jan 2024 | 5.2200 | 5.2500 | 5.1300 | 5.1500 | 5.1500 | 8,032,760 |
26 Jan 2024 | 5.1400 | 5.3400 | 5.0800 | 5.2200 | 5.2200 | 8,755,301 |
25 Jan 2024 | 4.9200 | 5.1300 | 4.8800 | 5.1300 | 5.1300 | 7,579,440 |
24 Jan 2024 | 4.8300 | 4.9000 | 4.6700 | 4.8800 | 4.8800 | 8,150,800 |
23 Jan 2024 | 4.8000 | 4.9500 | 4.6700 | 4.7900 | 4.7900 | 7,501,288 |
22 Jan 2024 | 5.0700 | 5.1100 | 4.7200 | 4.8000 | 4.8000 | 8,016,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |