Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 4.5700 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 17,182,695 |
07 Jun 2024 | 4.5700 | 4.6700 | 4.5500 | 4.6300 | 4.6300 | 17,938,985 |
06 Jun 2024 | 4.7000 | 4.7600 | 4.4300 | 4.4900 | 4.4900 | 26,891,154 |
05 Jun 2024 | 4.7800 | 4.8200 | 4.6900 | 4.6900 | 4.6900 | 15,366,355 |
04 Jun 2024 | 4.9800 | 4.9900 | 4.5800 | 4.8100 | 4.8100 | 29,366,275 |
03 Jun 2024 | 5.1800 | 5.1800 | 5.0100 | 5.0400 | 5.0400 | 20,570,554 |
31 May 2024 | 5.0900 | 5.2200 | 5.0700 | 5.1700 | 5.1700 | 26,129,774 |
30 May 2024 | 5.0700 | 5.2100 | 5.0400 | 5.1100 | 5.1100 | 20,930,029 |
29 May 2024 | 5.1200 | 5.1800 | 5.0500 | 5.1000 | 5.1000 | 22,010,485 |
28 May 2024 | 5.0000 | 5.2700 | 4.9600 | 5.1600 | 5.1600 | 36,351,416 |
27 May 2024 | 4.9700 | 5.0300 | 4.9000 | 5.0200 | 5.0200 | 16,044,449 |
24 May 2024 | 4.9700 | 5.0700 | 4.9500 | 4.9800 | 4.9800 | 17,062,060 |
23 May 2024 | 5.0900 | 5.1100 | 4.9500 | 4.9800 | 4.9800 | 24,744,251 |
22 May 2024 | 5.0700 | 5.1600 | 5.0700 | 5.1200 | 5.1200 | 16,681,890 |
21 May 2024 | 5.1800 | 5.1800 | 5.0700 | 5.1000 | 5.1000 | 18,811,080 |
20 May 2024 | 5.1700 | 5.2400 | 5.1500 | 5.1700 | 5.1700 | 22,167,600 |
17 May 2024 | 5.3100 | 5.3800 | 5.1600 | 5.2200 | 5.2200 | 31,478,115 |
16 May 2024 | 5.0200 | 5.5000 | 5.0200 | 5.3100 | 5.3100 | 57,335,023 |
15 May 2024 | 5.0700 | 5.1400 | 5.0200 | 5.0200 | 5.0200 | 25,202,249 |
14 May 2024 | 5.1600 | 5.2600 | 5.0800 | 5.0900 | 5.0900 | 33,350,504 |
13 May 2024 | 5.3100 | 5.3900 | 5.1000 | 5.1300 | 5.1300 | 61,276,127 |
10 May 2024 | 5.7900 | 5.7900 | 5.5600 | 5.5700 | 5.5700 | 42,720,198 |
10 May 2024 | 0.03 Dividend | |||||
09 May 2024 | 5.7700 | 5.8900 | 5.7300 | 5.8000 | 5.7700 | 44,703,646 |
08 May 2024 | 5.7500 | 5.9100 | 5.6100 | 5.8300 | 5.7998 | 62,598,823 |
07 May 2024 | 5.8000 | 5.8200 | 5.6900 | 5.7800 | 5.7501 | 45,256,290 |
06 May 2024 | 5.5600 | 5.8900 | 5.5600 | 5.8100 | 5.7799 | 58,362,039 |
30 Apr 2024 | 5.6900 | 5.7300 | 5.5100 | 5.5200 | 5.4914 | 40,582,530 |
29 Apr 2024 | 5.4700 | 5.7000 | 5.4400 | 5.6900 | 5.6606 | 48,378,182 |
26 Apr 2024 | 5.3700 | 5.5500 | 5.3200 | 5.5200 | 5.4914 | 45,210,750 |
25 Apr 2024 | 5.4900 | 5.5800 | 5.4000 | 5.4500 | 5.4218 | 38,349,594 |
24 Apr 2024 | 5.4100 | 5.5700 | 5.4100 | 5.5600 | 5.5312 | 38,122,398 |
23 Apr 2024 | 5.4800 | 5.7000 | 5.4200 | 5.4600 | 5.4318 | 43,258,282 |
22 Apr 2024 | 5.7300 | 5.8800 | 5.5000 | 5.5500 | 5.5213 | 64,072,628 |
19 Apr 2024 | 5.7200 | 6.2100 | 5.5900 | 5.9300 | 5.8993 | 93,306,118 |
18 Apr 2024 | 5.5500 | 5.8700 | 5.4800 | 5.6900 | 5.6606 | 78,762,600 |
17 Apr 2024 | 5.1000 | 5.6400 | 5.1000 | 5.5500 | 5.5213 | 76,823,822 |
16 Apr 2024 | 5.5100 | 5.5800 | 4.9200 | 4.9200 | 4.8946 | 71,432,214 |
15 Apr 2024 | 6.0000 | 6.1500 | 5.4600 | 5.6400 | 5.6108 | 77,592,653 |
12 Apr 2024 | 6.2800 | 6.4600 | 6.0800 | 6.0900 | 6.0585 | 77,171,422 |
11 Apr 2024 | 6.0000 | 6.7500 | 5.9600 | 6.4500 | 6.4166 | 101,504,442 |
10 Apr 2024 | 6.1700 | 6.2500 | 5.7900 | 6.1800 | 6.1480 | 90,893,632 |
09 Apr 2024 | 6.3000 | 6.5000 | 5.9100 | 6.0800 | 6.0486 | 88,672,716 |
08 Apr 2024 | 6.7100 | 6.7800 | 6.2600 | 6.3300 | 6.2973 | 96,989,405 |
03 Apr 2024 | 6.3800 | 6.9800 | 6.3800 | 6.9100 | 6.8743 | 123,138,477 |
02 Apr 2024 | 6.8100 | 7.0400 | 6.4600 | 6.5100 | 6.4763 | 126,922,677 |
01 Apr 2024 | 6.5800 | 7.1800 | 6.4400 | 7.0200 | 6.9837 | 144,997,062 |
29 Mar 2024 | 5.9800 | 7.2000 | 5.9800 | 6.5800 | 6.5460 | 119,362,070 |
28 Mar 2024 | 5.6600 | 6.1700 | 5.5600 | 6.0300 | 5.9988 | 92,805,132 |
27 Mar 2024 | 5.9300 | 6.4800 | 5.8600 | 5.8700 | 5.8396 | 118,258,246 |
26 Mar 2024 | 5.5000 | 6.3100 | 5.4300 | 6.1400 | 6.1082 | 126,069,342 |
25 Mar 2024 | 5.4400 | 5.8200 | 5.4000 | 5.5300 | 5.5014 | 74,475,185 |
22 Mar 2024 | 5.3300 | 5.8400 | 5.1700 | 5.5900 | 5.5611 | 86,010,755 |
21 Mar 2024 | 5.3000 | 5.5300 | 5.2100 | 5.4000 | 5.3721 | 68,645,354 |
20 Mar 2024 | 5.1400 | 5.5900 | 5.1000 | 5.3800 | 5.3522 | 80,370,174 |
19 Mar 2024 | 5.1700 | 5.2400 | 5.1200 | 5.1300 | 5.1035 | 35,843,898 |
18 Mar 2024 | 5.2500 | 5.2500 | 5.1400 | 5.1900 | 5.1632 | 48,307,295 |
15 Mar 2024 | 5.0000 | 5.2900 | 4.9400 | 5.2400 | 5.2129 | 66,555,195 |
14 Mar 2024 | 4.9600 | 5.2000 | 4.9300 | 5.0700 | 5.0438 | 60,114,928 |
13 Mar 2024 | 4.9300 | 4.9900 | 4.8600 | 4.9700 | 4.9443 | 33,305,410 |
12 Mar 2024 | 4.8800 | 4.9300 | 4.8200 | 4.9300 | 4.9045 | 29,781,400 |
11 Mar 2024 | 4.7900 | 4.9100 | 4.7700 | 4.9000 | 4.8747 | 32,929,490 |
08 Mar 2024 | 4.7400 | 4.8300 | 4.6800 | 4.7700 | 4.7453 | 20,997,780 |
07 Mar 2024 | 4.7900 | 4.8700 | 4.7100 | 4.7400 | 4.7155 | 33,341,604 |
06 Mar 2024 | 4.6600 | 4.8500 | 4.6400 | 4.7600 | 4.7354 | 37,617,603 |
05 Mar 2024 | 4.7400 | 4.7800 | 4.6300 | 4.6400 | 4.6160 | 25,832,083 |
04 Mar 2024 | 4.8400 | 4.9200 | 4.6800 | 4.7900 | 4.7652 | 25,488,842 |
01 Mar 2024 | 4.8400 | 4.9000 | 4.7400 | 4.8600 | 4.8349 | 31,295,932 |
29 Feb 2024 | 4.5800 | 4.8400 | 4.5500 | 4.8400 | 4.8150 | 39,446,030 |
28 Feb 2024 | 5.0500 | 5.2100 | 4.6400 | 4.6500 | 4.6259 | 61,905,537 |
27 Feb 2024 | 4.9400 | 5.0500 | 4.9100 | 5.0500 | 5.0239 | 46,903,222 |
26 Feb 2024 | 4.8000 | 5.1000 | 4.7300 | 5.0000 | 4.9741 | 61,527,448 |
23 Feb 2024 | 4.6900 | 4.8100 | 4.6500 | 4.8000 | 4.7752 | 38,895,485 |
22 Feb 2024 | 4.6100 | 4.7600 | 4.5900 | 4.7100 | 4.6856 | 35,628,032 |
21 Feb 2024 | 4.4900 | 4.8600 | 4.4500 | 4.6500 | 4.6259 | 49,799,938 |
20 Feb 2024 | 4.5400 | 4.5700 | 4.4100 | 4.5500 | 4.5265 | 30,363,194 |
19 Feb 2024 | 4.4000 | 4.6500 | 4.4000 | 4.5700 | 4.5464 | 34,702,448 |
08 Feb 2024 | 4.3100 | 4.5100 | 4.2500 | 4.4800 | 4.4568 | 35,731,060 |
07 Feb 2024 | 4.2900 | 4.3700 | 4.1100 | 4.1500 | 4.1285 | 31,800,885 |
06 Feb 2024 | 4.0000 | 4.4200 | 3.8200 | 4.2800 | 4.2579 | 34,153,991 |
05 Feb 2024 | 4.4600 | 4.4600 | 3.8700 | 4.0200 | 3.9992 | 41,530,355 |
02 Feb 2024 | 4.7200 | 4.8600 | 4.3100 | 4.4600 | 4.4369 | 46,280,930 |
01 Feb 2024 | 5.0600 | 5.0700 | 4.6800 | 4.7300 | 4.7055 | 56,451,230 |
31 Jan 2024 | 5.1100 | 5.4000 | 5.0900 | 5.1700 | 5.1433 | 53,715,796 |
30 Jan 2024 | 5.3300 | 5.3900 | 5.1300 | 5.1300 | 5.1035 | 48,261,060 |
29 Jan 2024 | 5.6000 | 5.7800 | 5.4300 | 5.4300 | 5.4019 | 58,668,870 |
26 Jan 2024 | 5.6800 | 5.7900 | 5.5200 | 5.5500 | 5.5213 | 64,962,204 |
25 Jan 2024 | 5.3300 | 5.9300 | 5.2800 | 5.6800 | 5.6506 | 81,164,809 |
24 Jan 2024 | 5.1800 | 5.4300 | 5.0800 | 5.3700 | 5.3422 | 59,764,262 |
23 Jan 2024 | 5.1200 | 5.2500 | 4.9500 | 5.1900 | 5.1632 | 41,265,450 |
22 Jan 2024 | 5.4100 | 5.4500 | 5.0700 | 5.1700 | 5.1433 | 49,783,730 |
19 Jan 2024 | 5.3000 | 5.7200 | 5.2300 | 5.5100 | 5.4815 | 74,448,835 |
18 Jan 2024 | 5.2800 | 5.3900 | 5.1200 | 5.3700 | 5.3422 | 48,125,650 |
17 Jan 2024 | 5.5600 | 5.6000 | 5.2800 | 5.2900 | 5.2626 | 42,415,389 |
16 Jan 2024 | 5.7100 | 5.7700 | 5.4800 | 5.6100 | 5.5810 | 61,733,625 |
15 Jan 2024 | 5.6100 | 5.8700 | 5.5200 | 5.7900 | 5.7601 | 97,280,561 |
12 Jan 2024 | 5.4400 | 6.2400 | 5.4000 | 5.6900 | 5.6606 | 142,690,273 |
11 Jan 2024 | 5.1100 | 5.2800 | 5.0800 | 5.2400 | 5.2129 | 40,246,166 |
10 Jan 2024 | 5.2900 | 5.3100 | 5.0400 | 5.1100 | 5.0836 | 50,116,900 |
09 Jan 2024 | 5.5200 | 5.5700 | 5.2700 | 5.3400 | 5.3124 | 59,835,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |