Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.5900 | 2.8250 | 2.5500 | 2.7400 | 2.7400 | 578,100 |
27 Mar 2024 | 2.5800 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 217,900 |
26 Mar 2024 | 2.5600 | 2.6290 | 2.5090 | 2.5900 | 2.5900 | 284,500 |
25 Mar 2024 | 2.5200 | 2.7100 | 2.4800 | 2.5400 | 2.5400 | 373,200 |
22 Mar 2024 | 2.4900 | 2.5850 | 2.4600 | 2.5500 | 2.5500 | 115,500 |
21 Mar 2024 | 2.4600 | 2.6050 | 2.4310 | 2.5200 | 2.5200 | 380,000 |
20 Mar 2024 | 2.2000 | 2.5050 | 2.1700 | 2.4550 | 2.4550 | 807,300 |
19 Mar 2024 | 2.4800 | 2.6200 | 2.1600 | 2.2400 | 2.2400 | 1,505,600 |
18 Mar 2024 | 2.6900 | 2.6900 | 2.4700 | 2.4900 | 2.4900 | 277,600 |
15 Mar 2024 | 2.5500 | 2.7500 | 2.5300 | 2.6200 | 2.6200 | 534,400 |
14 Mar 2024 | 2.6300 | 2.6700 | 2.5000 | 2.5700 | 2.5700 | 440,300 |
13 Mar 2024 | 2.5200 | 2.7100 | 2.5000 | 2.6200 | 2.6200 | 530,000 |
12 Mar 2024 | 2.8800 | 2.8900 | 2.4200 | 2.5200 | 2.5200 | 934,900 |
11 Mar 2024 | 3.5800 | 3.6400 | 2.8000 | 2.9100 | 2.9100 | 1,150,000 |
08 Mar 2024 | 4.1500 | 4.2100 | 3.5000 | 3.5800 | 3.5800 | 1,854,900 |
07 Mar 2024 | 3.9000 | 4.1700 | 3.8600 | 4.1500 | 4.1500 | 473,400 |
06 Mar 2024 | 3.9700 | 4.0600 | 3.8650 | 3.9000 | 3.9000 | 298,700 |
05 Mar 2024 | 4.0300 | 4.1100 | 3.8700 | 3.9600 | 3.9600 | 298,100 |
04 Mar 2024 | 3.9500 | 4.1800 | 3.9000 | 4.0900 | 4.0900 | 502,300 |
01 Mar 2024 | 3.8800 | 4.0200 | 3.8700 | 3.9400 | 3.9400 | 196,600 |
29 Feb 2024 | 4.0100 | 4.0900 | 3.8040 | 3.8500 | 3.8500 | 246,700 |
28 Feb 2024 | 4.0100 | 4.0500 | 3.8900 | 3.9700 | 3.9700 | 260,300 |
27 Feb 2024 | 3.9000 | 4.0900 | 3.8300 | 4.0100 | 4.0100 | 496,800 |
26 Feb 2024 | 3.9500 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 237,400 |
23 Feb 2024 | 4.0000 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 297,600 |
22 Feb 2024 | 3.7800 | 3.9600 | 3.6200 | 3.9300 | 3.9300 | 324,900 |
21 Feb 2024 | 3.9400 | 4.2980 | 3.6700 | 3.7000 | 3.7000 | 705,900 |
20 Feb 2024 | 3.6800 | 3.9300 | 3.6800 | 3.9300 | 3.9300 | 476,800 |
16 Feb 2024 | 3.6600 | 3.8450 | 3.5400 | 3.5800 | 3.5800 | 497,200 |
15 Feb 2024 | 3.3700 | 3.6800 | 3.3000 | 3.6600 | 3.6600 | 566,800 |
14 Feb 2024 | 3.2200 | 3.2900 | 3.1750 | 3.2600 | 3.2600 | 116,000 |
13 Feb 2024 | 3.2000 | 3.2150 | 3.0500 | 3.1500 | 3.1500 | 190,200 |
12 Feb 2024 | 3.3600 | 3.5100 | 3.2400 | 3.2400 | 3.2400 | 310,000 |
09 Feb 2024 | 3.2300 | 3.3500 | 3.1550 | 3.3200 | 3.3200 | 175,900 |
08 Feb 2024 | 3.1200 | 3.2300 | 3.0900 | 3.1700 | 3.1700 | 174,400 |
07 Feb 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 168,200 |
06 Feb 2024 | 3.0700 | 3.2600 | 3.0700 | 3.1800 | 3.1800 | 133,800 |
05 Feb 2024 | 3.1300 | 3.1650 | 3.0380 | 3.0900 | 3.0900 | 101,300 |
02 Feb 2024 | 3.2300 | 3.2300 | 3.0150 | 3.1300 | 3.1300 | 153,100 |
01 Feb 2024 | 3.1800 | 3.4050 | 3.1600 | 3.2500 | 3.2500 | 397,900 |
31 Jan 2024 | 3.0900 | 3.2700 | 3.0700 | 3.1700 | 3.1700 | 256,700 |
30 Jan 2024 | 3.2700 | 3.2700 | 3.0600 | 3.0900 | 3.0900 | 170,600 |
29 Jan 2024 | 3.0800 | 3.2900 | 3.0400 | 3.2800 | 3.2800 | 186,400 |
26 Jan 2024 | 3.0800 | 3.1200 | 2.9800 | 3.0900 | 3.0900 | 124,700 |
25 Jan 2024 | 3.0400 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 136,700 |
24 Jan 2024 | 3.2300 | 3.2300 | 2.9900 | 3.0200 | 3.0200 | 204,100 |
23 Jan 2024 | 3.0600 | 3.3200 | 3.0600 | 3.2100 | 3.2100 | 606,500 |
22 Jan 2024 | 2.9200 | 3.0900 | 2.8700 | 3.0700 | 3.0700 | 335,000 |
19 Jan 2024 | 2.7900 | 2.9050 | 2.7200 | 2.8800 | 2.8800 | 218,400 |
18 Jan 2024 | 2.9500 | 2.9600 | 2.7600 | 2.7800 | 2.7800 | 215,300 |
17 Jan 2024 | 3.0900 | 3.1490 | 2.8700 | 2.9300 | 2.9300 | 331,500 |
16 Jan 2024 | 3.1300 | 3.3200 | 3.0810 | 3.1600 | 3.1600 | 579,500 |
12 Jan 2024 | 3.0800 | 3.1100 | 2.9550 | 3.0000 | 3.0000 | 346,200 |
11 Jan 2024 | 3.0100 | 3.2400 | 2.8850 | 2.9900 | 2.9900 | 797,600 |
10 Jan 2024 | 2.8500 | 3.0050 | 2.7300 | 2.8800 | 2.8800 | 314,300 |
09 Jan 2024 | 3.1400 | 3.1500 | 2.8500 | 2.8650 | 2.8650 | 469,800 |
08 Jan 2024 | 2.8600 | 3.2400 | 2.7080 | 3.1700 | 3.1700 | 600,800 |
05 Jan 2024 | 3.0700 | 3.0700 | 2.8300 | 2.8700 | 2.8700 | 667,400 |
04 Jan 2024 | 3.0700 | 3.3000 | 3.0400 | 3.1300 | 3.1300 | 574,600 |
03 Jan 2024 | 2.8400 | 3.1900 | 2.7700 | 3.0300 | 3.0300 | 798,700 |
02 Jan 2024 | 2.5600 | 2.9750 | 2.5500 | 2.8900 | 2.8900 | 1,395,400 |
29 Dec 2023 | 2.4200 | 2.4400 | 2.2900 | 2.4300 | 2.4300 | 439,600 |
28 Dec 2023 | 2.3100 | 2.5150 | 2.2400 | 2.4600 | 2.4600 | 842,400 |
27 Dec 2023 | 2.2400 | 2.3200 | 2.1300 | 2.3100 | 2.3100 | 160,500 |
26 Dec 2023 | 2.2000 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 108,800 |
22 Dec 2023 | 2.0400 | 2.2100 | 2.0200 | 2.1600 | 2.1600 | 125,500 |
21 Dec 2023 | 2.1100 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 423,700 |
20 Dec 2023 | 2.2500 | 2.2500 | 2.0900 | 2.1000 | 2.1000 | 126,400 |
19 Dec 2023 | 2.1900 | 2.3350 | 2.1600 | 2.2200 | 2.2200 | 182,400 |
18 Dec 2023 | 2.3000 | 2.3000 | 2.1100 | 2.1400 | 2.1400 | 199,000 |
15 Dec 2023 | 2.4300 | 2.4300 | 2.2200 | 2.3100 | 2.3100 | 314,100 |
14 Dec 2023 | 2.2000 | 2.4970 | 2.1800 | 2.4200 | 2.4200 | 563,200 |
13 Dec 2023 | 2.1000 | 2.2800 | 2.0450 | 2.2500 | 2.2500 | 300,800 |
12 Dec 2023 | 1.9900 | 2.2000 | 1.9000 | 2.1200 | 2.1200 | 441,200 |
11 Dec 2023 | 1.9400 | 2.0900 | 1.8500 | 2.0500 | 2.0500 | 390,700 |
08 Dec 2023 | 1.8500 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 298,200 |
07 Dec 2023 | 1.7700 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 228,800 |
06 Dec 2023 | 1.7500 | 1.8400 | 1.6700 | 1.7800 | 1.7800 | 359,800 |
05 Dec 2023 | 1.6500 | 1.7700 | 1.6200 | 1.7550 | 1.7550 | 324,900 |
04 Dec 2023 | 1.4800 | 1.7550 | 1.4800 | 1.6800 | 1.6800 | 687,700 |
01 Dec 2023 | 1.4600 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 156,200 |
30 Nov 2023 | 1.4300 | 1.5400 | 1.4100 | 1.4400 | 1.4400 | 127,100 |
29 Nov 2023 | 1.4500 | 1.4900 | 1.4000 | 1.4050 | 1.4050 | 184,900 |
28 Nov 2023 | 1.5000 | 1.5010 | 1.4200 | 1.4400 | 1.4400 | 92,900 |
27 Nov 2023 | 1.4900 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 304,600 |
24 Nov 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 30,900 |
22 Nov 2023 | 1.4700 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 103,400 |
21 Nov 2023 | 1.5500 | 1.5790 | 1.4500 | 1.4800 | 1.4800 | 243,600 |
20 Nov 2023 | 1.6700 | 1.7500 | 1.5700 | 1.5800 | 1.5800 | 346,400 |
17 Nov 2023 | 1.6000 | 1.6900 | 1.4990 | 1.6900 | 1.6900 | 1,432,700 |
16 Nov 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 52,100 |
15 Nov 2023 | 1.5500 | 1.6550 | 1.5300 | 1.5900 | 1.5900 | 180,900 |
14 Nov 2023 | 1.6000 | 1.6500 | 1.4600 | 1.5200 | 1.5200 | 177,400 |
13 Nov 2023 | 1.5300 | 1.6200 | 1.4600 | 1.5600 | 1.5600 | 126,300 |
10 Nov 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 176,000 |
09 Nov 2023 | 1.5000 | 1.5100 | 1.3300 | 1.3900 | 1.3900 | 309,400 |
08 Nov 2023 | 1.5600 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 112,000 |
07 Nov 2023 | 1.5600 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 217,200 |
06 Nov 2023 | 1.6500 | 1.6700 | 1.5100 | 1.5500 | 1.5500 | 172,400 |
03 Nov 2023 | 1.6700 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 184,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |