Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 2.5900 | 2.7200 | 2.5900 | 2.6850 | 2.6850 | 176,472 |
01 Dec 2023 | 2.5100 | 2.7100 | 2.5100 | 2.7100 | 2.7100 | 452,600 |
30 Nov 2023 | 2.6400 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 2,821,900 |
29 Nov 2023 | 2.6700 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 440,300 |
28 Nov 2023 | 2.7200 | 2.7700 | 2.6700 | 2.6900 | 2.6900 | 394,200 |
27 Nov 2023 | 2.8200 | 2.8900 | 2.7100 | 2.7200 | 2.7200 | 376,400 |
24 Nov 2023 | 2.7900 | 2.9580 | 2.7800 | 2.8800 | 2.8800 | 173,000 |
22 Nov 2023 | 2.9500 | 2.9700 | 2.7700 | 2.8100 | 2.8100 | 633,700 |
21 Nov 2023 | 3.1000 | 3.2210 | 3.0500 | 3.0800 | 3.0800 | 223,300 |
20 Nov 2023 | 3.1500 | 3.2400 | 3.0500 | 3.1600 | 3.1600 | 288,500 |
17 Nov 2023 | 3.0000 | 3.1900 | 2.9700 | 3.1500 | 3.1500 | 302,800 |
16 Nov 2023 | 3.0000 | 3.0700 | 2.9250 | 2.9900 | 2.9900 | 312,900 |
15 Nov 2023 | 3.2700 | 3.2700 | 3.1250 | 3.1400 | 3.1400 | 471,900 |
14 Nov 2023 | 3.2300 | 3.3150 | 3.1560 | 3.2500 | 3.2500 | 203,900 |
13 Nov 2023 | 3.2500 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 145,700 |
10 Nov 2023 | 3.1100 | 3.2400 | 2.9820 | 3.2400 | 3.2400 | 170,400 |
09 Nov 2023 | 3.3000 | 3.3400 | 3.1200 | 3.1500 | 3.1500 | 296,700 |
08 Nov 2023 | 3.0900 | 3.3450 | 3.0750 | 3.3000 | 3.3000 | 380,600 |
07 Nov 2023 | 3.0800 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 245,500 |
06 Nov 2023 | 3.0700 | 3.0800 | 2.9950 | 3.0800 | 3.0800 | 161,500 |
03 Nov 2023 | 3.0000 | 3.0500 | 2.9850 | 3.0100 | 3.0100 | 372,700 |
02 Nov 2023 | 2.9200 | 3.0270 | 2.9200 | 2.9700 | 2.9700 | 234,200 |
01 Nov 2023 | 2.9200 | 3.0500 | 2.8500 | 2.9500 | 2.9500 | 495,400 |
31 Oct 2023 | 2.9200 | 3.0200 | 2.8950 | 2.9400 | 2.9400 | 294,700 |
30 Oct 2023 | 3.0500 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 335,300 |
27 Oct 2023 | 2.9400 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 285,400 |
26 Oct 2023 | 2.7500 | 2.9850 | 2.6800 | 2.8900 | 2.8900 | 308,500 |
25 Oct 2023 | 2.8100 | 2.9850 | 2.7800 | 2.7800 | 2.7800 | 203,600 |
24 Oct 2023 | 2.9100 | 3.0100 | 2.8300 | 2.8800 | 2.8800 | 381,800 |
23 Oct 2023 | 2.8600 | 2.9750 | 2.8010 | 2.9100 | 2.9100 | 233,100 |
20 Oct 2023 | 2.8900 | 2.9900 | 2.8400 | 2.8700 | 2.8700 | 216,700 |
19 Oct 2023 | 2.8400 | 3.0300 | 2.8200 | 2.9100 | 2.9100 | 314,600 |
18 Oct 2023 | 2.9200 | 2.9300 | 2.8500 | 2.8800 | 2.8800 | 355,200 |
17 Oct 2023 | 2.6600 | 2.9450 | 2.6600 | 2.9100 | 2.9100 | 297,600 |
16 Oct 2023 | 2.5800 | 2.7400 | 2.5700 | 2.7000 | 2.7000 | 221,500 |
13 Oct 2023 | 2.6400 | 2.7050 | 2.5900 | 2.6100 | 2.6100 | 219,900 |
12 Oct 2023 | 2.7300 | 2.7850 | 2.6300 | 2.6700 | 2.6700 | 238,100 |
11 Oct 2023 | 2.7200 | 2.7700 | 2.7050 | 2.7300 | 2.7300 | 182,100 |
10 Oct 2023 | 2.5500 | 2.7900 | 2.5400 | 2.7200 | 2.7200 | 378,700 |
09 Oct 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | 2.5400 | 192,900 |
06 Oct 2023 | 2.4500 | 2.5450 | 2.4500 | 2.4900 | 2.4900 | 225,000 |
05 Oct 2023 | 2.4500 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 194,000 |
04 Oct 2023 | 2.3800 | 2.4800 | 2.3800 | 2.4700 | 2.4700 | 175,800 |
03 Oct 2023 | 2.4200 | 2.5500 | 2.3700 | 2.3800 | 2.3800 | 426,000 |
02 Oct 2023 | 2.4300 | 2.5100 | 2.3900 | 2.4900 | 2.4900 | 438,800 |
29 Sept 2023 | 2.4900 | 2.5800 | 2.4690 | 2.5300 | 2.5300 | 141,500 |
28 Sept 2023 | 2.7000 | 2.7400 | 2.4500 | 2.4550 | 2.4550 | 455,700 |
27 Sept 2023 | 2.7000 | 2.8100 | 2.6850 | 2.7800 | 2.7800 | 211,300 |
26 Sept 2023 | 2.7000 | 2.8200 | 2.6900 | 2.7000 | 2.7000 | 293,300 |
25 Sept 2023 | 2.7000 | 2.8010 | 2.7000 | 2.7600 | 2.7600 | 266,700 |
22 Sept 2023 | 2.6000 | 2.7400 | 2.5400 | 2.7200 | 2.7200 | 344,700 |
21 Sept 2023 | 2.5000 | 2.5750 | 2.5000 | 2.5200 | 2.5200 | 214,100 |
20 Sept 2023 | 2.5600 | 2.6600 | 2.5450 | 2.5600 | 2.5600 | 240,100 |
19 Sept 2023 | 2.5300 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 258,300 |
18 Sept 2023 | 2.4700 | 2.5800 | 2.4250 | 2.5300 | 2.5300 | 251,500 |
15 Sept 2023 | 2.5000 | 2.5900 | 2.4860 | 2.5000 | 2.5000 | 217,600 |
14 Sept 2023 | 2.4900 | 2.5200 | 2.4250 | 2.5100 | 2.5100 | 340,700 |
13 Sept 2023 | 2.4400 | 2.5050 | 2.3800 | 2.3800 | 2.3800 | 248,000 |
12 Sept 2023 | 2.4400 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 255,700 |
11 Sept 2023 | 2.5300 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 305,200 |
08 Sept 2023 | 2.5200 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 279,400 |
07 Sept 2023 | 2.6200 | 2.6800 | 2.4600 | 2.5100 | 2.5100 | 360,800 |
06 Sept 2023 | 2.6100 | 2.7400 | 2.6000 | 2.6200 | 2.6200 | 243,100 |
05 Sept 2023 | 2.7500 | 2.8100 | 2.6700 | 2.7100 | 2.7100 | 319,400 |
01 Sept 2023 | 2.8700 | 2.9600 | 2.7900 | 2.8200 | 2.8200 | 446,200 |
31 Aug 2023 | 2.8200 | 2.9600 | 2.7900 | 2.8000 | 2.8000 | 402,900 |
30 Aug 2023 | 2.8400 | 2.9300 | 2.8200 | 2.8800 | 2.8800 | 210,100 |
29 Aug 2023 | 2.8700 | 2.9500 | 2.8110 | 2.8900 | 2.8900 | 440,500 |
28 Aug 2023 | 2.8900 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 298,800 |
25 Aug 2023 | 2.8100 | 2.9450 | 2.8100 | 2.8600 | 2.8600 | 240,500 |
24 Aug 2023 | 2.8400 | 2.9800 | 2.7790 | 2.8200 | 2.8200 | 386,400 |
23 Aug 2023 | 2.7700 | 2.8800 | 2.7700 | 2.8400 | 2.8400 | 227,100 |
22 Aug 2023 | 2.7100 | 2.9100 | 2.7100 | 2.7700 | 2.7700 | 348,100 |
21 Aug 2023 | 2.8300 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 277,000 |
18 Aug 2023 | 2.8300 | 2.9200 | 2.7400 | 2.8300 | 2.8300 | 416,200 |
17 Aug 2023 | 2.8000 | 2.9900 | 2.8000 | 2.9300 | 2.9300 | 323,300 |
16 Aug 2023 | 2.7700 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 196,300 |
15 Aug 2023 | 2.8000 | 2.8600 | 2.7000 | 2.8000 | 2.8000 | 356,400 |
14 Aug 2023 | 2.8800 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 217,500 |
11 Aug 2023 | 2.9300 | 2.9600 | 2.8700 | 2.9000 | 2.9000 | 273,400 |
10 Aug 2023 | 3.0000 | 3.0900 | 2.9700 | 2.9700 | 2.9700 | 164,700 |
09 Aug 2023 | 3.0100 | 3.0300 | 2.9300 | 2.9300 | 2.9300 | 298,700 |
08 Aug 2023 | 2.9400 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 268,900 |
07 Aug 2023 | 3.0600 | 3.0600 | 2.9300 | 3.0200 | 3.0200 | 316,600 |
04 Aug 2023 | 3.0900 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 243,700 |
03 Aug 2023 | 3.0700 | 3.1600 | 3.0350 | 3.0900 | 3.0900 | 281,900 |
02 Aug 2023 | 3.0800 | 3.2100 | 3.0100 | 3.0500 | 3.0500 | 361,500 |
01 Aug 2023 | 3.1700 | 3.2400 | 3.0500 | 3.2000 | 3.2000 | 1,102,800 |
31 Jul 2023 | 3.2000 | 3.3100 | 3.1900 | 3.2300 | 3.2300 | 353,000 |
28 Jul 2023 | 3.1200 | 3.2600 | 3.0500 | 3.1900 | 3.1900 | 343,700 |
27 Jul 2023 | 3.1000 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 296,400 |
26 Jul 2023 | 2.9500 | 3.1400 | 2.9500 | 3.0700 | 3.0700 | 356,700 |
25 Jul 2023 | 3.0200 | 3.1900 | 2.9800 | 3.0000 | 3.0000 | 335,900 |
24 Jul 2023 | 3.0000 | 3.1250 | 2.9700 | 2.9900 | 2.9900 | 319,200 |
21 Jul 2023 | 3.0200 | 3.1500 | 2.9950 | 3.0200 | 3.0200 | 393,200 |
20 Jul 2023 | 3.2400 | 3.2750 | 3.1200 | 3.1500 | 3.1500 | 175,000 |
19 Jul 2023 | 3.2600 | 3.4210 | 3.2600 | 3.2900 | 3.2900 | 253,400 |
18 Jul 2023 | 3.1900 | 3.3400 | 3.1900 | 3.2400 | 3.2400 | 229,500 |
17 Jul 2023 | 3.1500 | 3.2500 | 3.0800 | 3.1900 | 3.1900 | 194,400 |
14 Jul 2023 | 3.3900 | 3.3900 | 3.1600 | 3.1800 | 3.1800 | 288,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |