Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.9600 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 171,700 |
25 Jul 2024 | 3.8700 | 3.9700 | 3.8500 | 3.9200 | 3.9200 | 120,500 |
24 Jul 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8600 | 3.8600 | 165,400 |
23 Jul 2024 | 3.8600 | 3.9400 | 3.7700 | 3.9300 | 3.9300 | 175,600 |
22 Jul 2024 | 3.8300 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 194,300 |
19 Jul 2024 | 3.7500 | 3.9100 | 3.6800 | 3.7900 | 3.7900 | 208,600 |
18 Jul 2024 | 3.9100 | 3.9300 | 3.7000 | 3.7200 | 3.7200 | 300,100 |
17 Jul 2024 | 4.0400 | 4.1300 | 3.8800 | 3.9400 | 3.9400 | 263,900 |
16 Jul 2024 | 3.9000 | 4.0400 | 3.8800 | 4.0400 | 4.0400 | 257,300 |
15 Jul 2024 | 3.9100 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 214,600 |
12 Jul 2024 | 3.9400 | 4.0000 | 3.8400 | 3.9200 | 3.9200 | 211,900 |
11 Jul 2024 | 3.7000 | 3.9300 | 3.6700 | 3.8900 | 3.8900 | 328,100 |
10 Jul 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6700 | 3.6700 | 220,800 |
09 Jul 2024 | 3.8500 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 456,700 |
08 Jul 2024 | 3.8700 | 3.9300 | 3.8200 | 3.8500 | 3.8500 | 377,300 |
05 Jul 2024 | 4.0000 | 4.0500 | 3.8600 | 3.8700 | 3.8700 | 281,700 |
03 Jul 2024 | 4.0100 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 218,000 |
02 Jul 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 238,200 |
01 Jul 2024 | 4.1100 | 4.1700 | 3.9900 | 4.0400 | 4.0400 | 546,500 |
28 Jun 2024 | 4.1800 | 4.2900 | 3.9200 | 4.0500 | 4.0500 | 3,588,200 |
27 Jun 2024 | 4.0800 | 4.4900 | 3.9900 | 4.1800 | 4.1800 | 757,500 |
26 Jun 2024 | 4.1400 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 379,000 |
25 Jun 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1800 | 4.1800 | 318,100 |
24 Jun 2024 | 4.4200 | 4.4200 | 4.1900 | 4.2600 | 4.2600 | 331,900 |
21 Jun 2024 | 4.5100 | 4.6200 | 4.3700 | 4.4100 | 4.4100 | 416,200 |
20 Jun 2024 | 4.3000 | 4.5400 | 4.2300 | 4.5000 | 4.5000 | 444,100 |
18 Jun 2024 | 4.2800 | 4.4300 | 4.2300 | 4.3200 | 4.3200 | 319,600 |
17 Jun 2024 | 4.0900 | 4.3300 | 4.0500 | 4.3000 | 4.3000 | 446,700 |
14 Jun 2024 | 4.1300 | 4.1800 | 4.0100 | 4.1300 | 4.1300 | 460,700 |
13 Jun 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 512,000 |
12 Jun 2024 | 4.1100 | 4.4500 | 4.0400 | 4.1700 | 4.1700 | 951,000 |
11 Jun 2024 | 4.2500 | 4.7500 | 4.2000 | 4.7100 | 4.7100 | 968,700 |
10 Jun 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 296,300 |
07 Jun 2024 | 4.2100 | 4.4300 | 4.1100 | 4.3400 | 4.3400 | 318,700 |
06 Jun 2024 | 4.0800 | 4.3100 | 4.0300 | 4.2300 | 4.2300 | 303,200 |
05 Jun 2024 | 4.1200 | 4.1400 | 4.0300 | 4.0600 | 4.0600 | 191,800 |
04 Jun 2024 | 4.2100 | 4.2500 | 4.1000 | 4.1100 | 4.1100 | 199,900 |
03 Jun 2024 | 4.3600 | 4.4500 | 4.1600 | 4.2600 | 4.2600 | 284,000 |
31 May 2024 | 4.1000 | 4.2700 | 4.0600 | 4.2600 | 4.2600 | 257,000 |
30 May 2024 | 4.1400 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 284,500 |
29 May 2024 | 4.2100 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 312,000 |
28 May 2024 | 4.1600 | 4.2900 | 4.0800 | 4.1800 | 4.1800 | 323,800 |
24 May 2024 | 4.1000 | 4.1600 | 3.9900 | 4.1200 | 4.1200 | 285,400 |
23 May 2024 | 4.1500 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 307,500 |
22 May 2024 | 4.3000 | 4.3200 | 4.0600 | 4.1200 | 4.1200 | 394,500 |
21 May 2024 | 4.5600 | 4.5900 | 4.2000 | 4.3000 | 4.3000 | 367,800 |
20 May 2024 | 4.6000 | 4.7400 | 4.5500 | 4.6200 | 4.6200 | 248,500 |
17 May 2024 | 4.6100 | 4.6600 | 4.4900 | 4.5800 | 4.5800 | 215,600 |
16 May 2024 | 4.7000 | 4.7200 | 4.4900 | 4.6000 | 4.6000 | 338,600 |
15 May 2024 | 4.8500 | 4.8500 | 4.4200 | 4.5300 | 4.5300 | 514,100 |
14 May 2024 | 4.8800 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 663,100 |
13 May 2024 | 4.1100 | 4.7100 | 4.1100 | 4.6500 | 4.6500 | 729,300 |
10 May 2024 | 4.2800 | 4.2900 | 4.0600 | 4.0800 | 4.0800 | 272,400 |
09 May 2024 | 4.2600 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 293,300 |
08 May 2024 | 4.1500 | 4.2900 | 4.0700 | 4.2600 | 4.2600 | 237,900 |
07 May 2024 | 4.2200 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 232,500 |
06 May 2024 | 4.1200 | 4.2400 | 4.0500 | 4.2200 | 4.2200 | 373,300 |
03 May 2024 | 4.0300 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 248,400 |
02 May 2024 | 4.0000 | 4.0700 | 3.9400 | 3.9800 | 3.9800 | 274,500 |
01 May 2024 | 3.9600 | 4.1200 | 3.9200 | 3.9600 | 3.9600 | 519,700 |
30 Apr 2024 | 4.1200 | 4.1300 | 3.9300 | 3.9500 | 3.9500 | 406,500 |
29 Apr 2024 | 4.0000 | 4.4200 | 4.0000 | 4.1400 | 4.1400 | 791,200 |
26 Apr 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 208,400 |
25 Apr 2024 | 4.1300 | 4.1400 | 3.9500 | 4.0500 | 4.0500 | 383,500 |
24 Apr 2024 | 4.1400 | 4.1900 | 4.0900 | 4.1300 | 4.1300 | 335,200 |
23 Apr 2024 | 4.0600 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 267,200 |
22 Apr 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 392,900 |
19 Apr 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1100 | 4.1100 | 325,200 |
18 Apr 2024 | 4.2400 | 4.2500 | 4.0600 | 4.1100 | 4.1100 | 374,900 |
17 Apr 2024 | 4.1800 | 4.3500 | 4.1700 | 4.2200 | 4.2200 | 566,600 |
16 Apr 2024 | 4.0600 | 4.2400 | 4.0100 | 4.1700 | 4.1700 | 474,300 |
15 Apr 2024 | 4.1100 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 534,700 |
12 Apr 2024 | 4.1600 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 338,500 |
11 Apr 2024 | 4.2800 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 290,200 |
10 Apr 2024 | 4.3900 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 423,700 |
09 Apr 2024 | 4.6600 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 322,600 |
08 Apr 2024 | 4.5800 | 4.7800 | 4.5700 | 4.6300 | 4.6300 | 473,200 |
05 Apr 2024 | 4.7600 | 4.7600 | 4.5500 | 4.5700 | 4.5700 | 398,600 |
04 Apr 2024 | 4.7700 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 307,700 |
03 Apr 2024 | 4.7200 | 4.8000 | 4.6100 | 4.7600 | 4.7600 | 283,400 |
02 Apr 2024 | 4.6600 | 4.8400 | 4.5600 | 4.7600 | 4.7600 | 387,700 |
01 Apr 2024 | 4.8400 | 4.8700 | 4.5900 | 4.6800 | 4.6800 | 513,800 |
28 Mar 2024 | 4.8400 | 4.9400 | 4.7800 | 4.7900 | 4.7900 | 280,700 |
27 Mar 2024 | 4.8700 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 262,500 |
26 Mar 2024 | 4.8000 | 4.9900 | 4.7600 | 4.8700 | 4.8700 | 384,400 |
25 Mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 313,900 |
22 Mar 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7000 | 4.7000 | 260,400 |
21 Mar 2024 | 4.8400 | 4.8600 | 4.7300 | 4.7500 | 4.7500 | 306,700 |
20 Mar 2024 | 4.7500 | 4.9200 | 4.7300 | 4.8300 | 4.8300 | 267,800 |
19 Mar 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 322,700 |
18 Mar 2024 | 4.8700 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 385,100 |
15 Mar 2024 | 4.7200 | 4.9000 | 4.7200 | 4.8500 | 4.8500 | 588,400 |
14 Mar 2024 | 4.7600 | 4.8100 | 4.6800 | 4.7500 | 4.7500 | 561,100 |
13 Mar 2024 | 4.8400 | 4.9400 | 4.7300 | 4.7500 | 4.7500 | 612,800 |
12 Mar 2024 | 5.1300 | 5.1300 | 4.8100 | 4.8800 | 4.8800 | 385,900 |
11 Mar 2024 | 5.0300 | 5.1600 | 5.0200 | 5.1400 | 5.1400 | 189,400 |
08 Mar 2024 | 5.0600 | 5.1300 | 5.0100 | 5.0200 | 5.0200 | 164,700 |
07 Mar 2024 | 5.0200 | 5.0800 | 4.8400 | 5.0100 | 5.0100 | 383,500 |
06 Mar 2024 | 5.1300 | 5.2000 | 4.9600 | 4.9700 | 4.9700 | 296,900 |
05 Mar 2024 | 5.1200 | 5.3700 | 5.0500 | 5.1100 | 5.1100 | 360,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |