Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 27,800 |
25 July 2024 | 3.9700 | 4.0700 | 3.9700 | 4.0000 | 4.0000 | 57,900 |
24 July 2024 | 4.0300 | 4.0500 | 3.9800 | 4.0000 | 4.0000 | 28,500 |
23 July 2024 | 4.0000 | 4.0500 | 3.9800 | 4.0100 | 4.0100 | 31,700 |
22 July 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 45,200 |
19 July 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0200 | 4.0200 | 9,900 |
18 July 2024 | 3.8600 | 4.0300 | 3.8600 | 4.0000 | 4.0000 | 35,800 |
17 July 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 39,100 |
16 July 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 59,400 |
15 July 2024 | 4.0300 | 4.0700 | 3.9000 | 3.9100 | 3.9100 | 29,900 |
12 July 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0500 | 4.0500 | 55,700 |
11 July 2024 | 3.8700 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 33,200 |
10 July 2024 | 3.8900 | 3.9500 | 3.8200 | 3.9100 | 3.9100 | 33,200 |
09 July 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 22,100 |
08 July 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 58,000 |
05 July 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 29,700 |
03 July 2024 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 8,400 |
02 July 2024 | 3.9600 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | 50,300 |
01 July 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 13,500 |
28 June 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0100 | 4.0100 | 75,300 |
27 June 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 22,200 |
26 June 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9600 | 3.9600 | 52,600 |
25 June 2024 | 3.9900 | 4.0300 | 3.9900 | 3.9900 | 3.9900 | 9,100 |
24 June 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0100 | 4.0100 | 47,300 |
21 June 2024 | 4.0300 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 21,800 |
20 June 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0500 | 4.0500 | 43,800 |
18 June 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 25,900 |
17 June 2024 | 3.9900 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 49,100 |
14 June 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 34,700 |
13 June 2024 | 3.9900 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 35,400 |
12 June 2024 | 4.0300 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 68,300 |
11 June 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 26,900 |
10 June 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 18,400 |
07 June 2024 | 4.0300 | 4.1700 | 4.0300 | 4.0600 | 4.0600 | 46,100 |
06 June 2024 | 4.1500 | 4.2100 | 4.0700 | 4.1300 | 4.1300 | 53,700 |
05 June 2024 | 4.0800 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 37,800 |
04 June 2024 | 4.0500 | 4.1400 | 4.0200 | 4.1000 | 4.1000 | 33,400 |
03 June 2024 | 4.1100 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 28,300 |
31 May 2024 | 4.1100 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 41,000 |
30 May 2024 | 4.0500 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 22,700 |
29 May 2024 | 4.1000 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 22,900 |
28 May 2024 | 4.0500 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 44,900 |
24 May 2024 | 4.1200 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 40,200 |
23 May 2024 | 4.0600 | 4.1800 | 3.9900 | 4.1600 | 4.1600 | 57,300 |
22 May 2024 | 4.1600 | 4.1600 | 4.0500 | 4.1100 | 4.1100 | 36,300 |
21 May 2024 | 4.1600 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | 60,000 |
20 May 2024 | 4.4200 | 4.4200 | 4.0700 | 4.1600 | 4.1600 | 97,400 |
17 May 2024 | 4.2600 | 4.5300 | 4.2100 | 4.4600 | 4.4600 | 245,400 |
16 May 2024 | 4.1400 | 4.3200 | 4.1000 | 4.3100 | 4.3100 | 134,800 |
15 May 2024 | 3.9400 | 4.1700 | 3.9000 | 4.1600 | 4.1600 | 91,200 |
14 May 2024 | 3.8000 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 45,100 |
13 May 2024 | 3.7900 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 134,000 |
10 May 2024 | 3.8200 | 3.8600 | 3.7500 | 3.8100 | 3.8100 | 98,200 |
09 May 2024 | 3.8200 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 70,600 |
08 May 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 33,900 |
07 May 2024 | 3.8100 | 3.8500 | 3.7000 | 3.8300 | 3.8300 | 68,700 |
06 May 2024 | 3.7100 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 52,600 |
03 May 2024 | 3.7500 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 30,200 |
02 May 2024 | 3.7900 | 3.8700 | 3.7600 | 3.8300 | 3.8300 | 41,700 |
01 May 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 36,300 |
30 Apr 2024 | 3.7600 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 28,400 |
29 Apr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 25,700 |
26 Apr 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 24,600 |
25 Apr 2024 | 3.8000 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 54,500 |
24 Apr 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 34,300 |
23 Apr 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 43,800 |
22 Apr 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 25,600 |
19 Apr 2024 | 3.8700 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 37,300 |
18 Apr 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 28,900 |
17 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 59,400 |
16 Apr 2024 | 3.9200 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 29,400 |
15 Apr 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9000 | 3.9000 | 73,200 |
12 Apr 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 25,700 |
11 Apr 2024 | 4.0000 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 83,000 |
10 Apr 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0100 | 4.0100 | 65,800 |
09 Apr 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 69,600 |
08 Apr 2024 | 4.0400 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 138,300 |
05 Apr 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 39,600 |
04 Apr 2024 | 4.0900 | 4.1600 | 4.0200 | 4.0500 | 4.0500 | 37,800 |
03 Apr 2024 | 3.8700 | 4.1200 | 3.7500 | 4.0800 | 4.0800 | 259,200 |
02 Apr 2024 | 4.4100 | 4.4200 | 4.2100 | 4.2400 | 4.2400 | 50,700 |
01 Apr 2024 | 4.5600 | 4.6400 | 4.3700 | 4.4200 | 4.4200 | 95,900 |
28 Mar 2024 | 4.7200 | 4.7200 | 4.5300 | 4.5500 | 4.5500 | 66,600 |
27 Mar 2024 | 4.6700 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 104,500 |
26 Mar 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6800 | 4.6800 | 80,300 |
25 Mar 2024 | 4.5600 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 124,800 |
22 Mar 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 166,600 |
21 Mar 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 181,500 |
20 Mar 2024 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | 132,700 |
19 Mar 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 177,600 |
18 Mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3500 | 4.3500 | 101,300 |
15 Mar 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 133,500 |
14 Mar 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3300 | 4.3300 | 137,900 |
13 Mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 81,000 |
12 Mar 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 50,300 |
11 Mar 2024 | 4.3400 | 4.3900 | 4.3400 | 4.3500 | 4.3500 | 58,900 |
08 Mar 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 32,700 |
07 Mar 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 83,700 |
06 Mar 2024 | 4.3500 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 57,700 |
05 Mar 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 58,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |