Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 93,502,797 |
28 Jun 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 117,625,478 |
27 Jun 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 148,208,273 |
26 Jun 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 101,012,064 |
25 Jun 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 141,296,390 |
24 Jun 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 133,796,622 |
21 Jun 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 111,063,272 |
20 Jun 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 77,538,360 |
19 Jun 2024 | 3.7500 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 110,636,470 |
18 Jun 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 94,219,528 |
17 Jun 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.7300 | 152,956,614 |
14 Jun 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 218,629,840 |
13 Jun 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7700 | 3.7700 | 140,873,460 |
12 Jun 2024 | 3.8000 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 124,161,685 |
11 Jun 2024 | 3.8400 | 3.8600 | 3.7800 | 3.7900 | 3.7900 | 145,614,895 |
07 Jun 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 100,119,184 |
06 Jun 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 110,910,390 |
05 Jun 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8400 | 3.8400 | 86,364,015 |
04 Jun 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.8600 | 94,813,722 |
03 Jun 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 192,802,444 |
31 May 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 128,769,924 |
30 May 2024 | 3.9100 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 128,164,791 |
29 May 2024 | 3.9400 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 128,832,519 |
28 May 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 129,876,621 |
27 May 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 133,578,410 |
24 May 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9800 | 3.9800 | 110,371,154 |
23 May 2024 | 4.0300 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 145,733,346 |
22 May 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0300 | 4.0300 | 202,486,212 |
21 May 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 148,516,035 |
20 May 2024 | 3.9700 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 195,906,361 |
17 May 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 195,119,512 |
16 May 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 174,788,119 |
15 May 2024 | 3.8900 | 3.9000 | 3.8700 | 3.8800 | 3.8800 | 88,860,263 |
14 May 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 109,749,904 |
13 May 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 115,742,389 |
10 May 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 128,736,311 |
09 May 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 116,815,860 |
08 May 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 86,251,628 |
07 May 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 162,746,240 |
06 May 2024 | 3.9700 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 222,835,694 |
30 Apr 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 125,263,938 |
29 Apr 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 141,344,966 |
26 Apr 2024 | 3.9800 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 136,293,318 |
25 Apr 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 76,603,858 |
24 Apr 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 76,797,680 |
23 Apr 2024 | 3.9900 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 94,136,808 |
22 Apr 2024 | 4.0400 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 120,620,770 |
19 Apr 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 92,968,539 |
18 Apr 2024 | 4.0200 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 166,480,133 |
17 Apr 2024 | 3.9500 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 151,588,447 |
16 Apr 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 132,373,163 |
15 Apr 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 116,688,872 |
12 Apr 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 85,141,728 |
11 Apr 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 81,996,128 |
10 Apr 2024 | 3.9700 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 75,582,172 |
09 Apr 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 107,154,348 |
08 Apr 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 93,846,171 |
03 Apr 2024 | 4.0600 | 4.0700 | 4.0100 | 4.0300 | 4.0300 | 69,996,239 |
02 Apr 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 109,915,841 |
01 Apr 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 99,963,729 |
29 Mar 2024 | 4.0400 | 4.1200 | 4.0300 | 4.0500 | 4.0500 | 79,019,445 |
28 Mar 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 130,247,342 |
27 Mar 2024 | 4.0100 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 156,157,244 |
26 Mar 2024 | 3.9700 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 92,081,098 |
25 Mar 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 74,668,752 |
22 Mar 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 79,484,704 |
21 Mar 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 63,432,121 |
20 Mar 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 62,559,299 |
19 Mar 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 55,090,793 |
18 Mar 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 64,196,571 |
15 Mar 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 76,198,265 |
14 Mar 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 66,142,787 |
13 Mar 2024 | 4.0100 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 66,093,941 |
12 Mar 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0200 | 4.0200 | 84,311,537 |
11 Mar 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 77,653,760 |
08 Mar 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 58,081,470 |
07 Mar 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 73,468,825 |
06 Mar 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 68,752,032 |
05 Mar 2024 | 4.0200 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 123,795,377 |
04 Mar 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 82,979,834 |
01 Mar 2024 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 95,758,875 |
29 Feb 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 103,266,960 |
28 Feb 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 96,868,917 |
27 Feb 2024 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 61,278,900 |
26 Feb 2024 | 4.1200 | 4.1400 | 4.0100 | 4.0200 | 4.0200 | 105,913,849 |
23 Feb 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 91,285,280 |
22 Feb 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 89,158,319 |
21 Feb 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 145,359,104 |
20 Feb 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0800 | 4.0800 | 120,231,882 |
19 Feb 2024 | 3.9500 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 144,369,634 |
08 Feb 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9500 | 3.9500 | 180,793,845 |
07 Feb 2024 | 3.9700 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 195,445,858 |
06 Feb 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9700 | 3.9700 | 167,796,110 |
05 Feb 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 189,575,224 |
02 Feb 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9500 | 3.9500 | 152,350,448 |
01 Feb 2024 | 3.9400 | 3.9600 | 3.8900 | 3.9200 | 3.9200 | 115,168,529 |
31 Jan 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9500 | 3.9500 | 102,638,166 |
30 Jan 2024 | 3.9700 | 4.0100 | 3.9300 | 3.9600 | 3.9600 | 116,638,675 |
29 Jan 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 126,829,302 |
26 Jan 2024 | 3.8900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 164,314,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |