Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 2.9600 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 149,100 |
04 Dec 2023 | 2.7800 | 2.9750 | 2.7800 | 2.9600 | 2.9600 | 207,400 |
01 Dec 2023 | 2.7500 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | 149,900 |
30 Nov 2023 | 2.6300 | 2.7600 | 2.5800 | 2.7600 | 2.7600 | 277,400 |
29 Nov 2023 | 2.6700 | 2.7100 | 2.6700 | 2.6700 | 2.6700 | 65,100 |
28 Nov 2023 | 2.6600 | 2.6700 | 2.6000 | 2.6400 | 2.6400 | 107,700 |
27 Nov 2023 | 2.7500 | 2.7800 | 2.6550 | 2.6600 | 2.6600 | 60,100 |
24 Nov 2023 | 2.7200 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 57,200 |
23 Nov 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 30,400 |
22 Nov 2023 | 2.7600 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 42,400 |
21 Nov 2023 | 2.8100 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 77,900 |
20 Nov 2023 | 2.6800 | 2.8600 | 2.6800 | 2.8400 | 2.8400 | 85,100 |
17 Nov 2023 | 2.5900 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 239,100 |
16 Nov 2023 | 2.6700 | 2.7200 | 2.5600 | 2.5600 | 2.5600 | 206,900 |
15 Nov 2023 | 2.7500 | 2.8800 | 2.6700 | 2.7000 | 2.7000 | 336,600 |
14 Nov 2023 | 2.7500 | 2.8200 | 2.6950 | 2.7600 | 2.7600 | 232,000 |
13 Nov 2023 | 2.8500 | 2.8500 | 2.6850 | 2.7500 | 2.7500 | 177,300 |
10 Nov 2023 | 2.7100 | 2.9000 | 2.6700 | 2.8600 | 2.8600 | 140,000 |
09 Nov 2023 | 2.7700 | 2.8300 | 2.7100 | 2.7100 | 2.7100 | 141,800 |
08 Nov 2023 | 2.6600 | 2.8400 | 2.5900 | 2.7500 | 2.7500 | 308,800 |
07 Nov 2023 | 2.6200 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 99,700 |
06 Nov 2023 | 2.5800 | 2.6450 | 2.5100 | 2.5800 | 2.5800 | 381,300 |
03 Nov 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5400 | 2.5400 | 259,400 |
02 Nov 2023 | 2.4500 | 2.5400 | 2.4500 | 2.5300 | 2.5300 | 154,100 |
01 Nov 2023 | 2.5200 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 115,100 |
31 Oct 2023 | 2.4700 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 146,600 |
30 Oct 2023 | 2.4100 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 89,100 |
27 Oct 2023 | 2.4600 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 90,300 |
26 Oct 2023 | 2.4200 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 79,600 |
25 Oct 2023 | 2.5800 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 194,700 |
24 Oct 2023 | 2.4200 | 2.5800 | 2.4000 | 2.5800 | 2.5800 | 205,900 |
23 Oct 2023 | 2.3300 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 217,000 |
20 Oct 2023 | 2.3800 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 98,600 |
19 Oct 2023 | 2.4500 | 2.4650 | 2.3800 | 2.3800 | 2.3800 | 90,400 |
18 Oct 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 87,400 |
17 Oct 2023 | 2.5400 | 2.6200 | 2.5400 | 2.5600 | 2.5600 | 116,400 |
16 Oct 2023 | 2.5400 | 2.5900 | 2.5300 | 2.5800 | 2.5800 | 117,900 |
13 Oct 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 71,600 |
12 Oct 2023 | 2.6200 | 2.6200 | 2.5400 | 2.5400 | 2.5400 | 115,000 |
11 Oct 2023 | 2.7300 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 80,500 |
10 Oct 2023 | 2.6700 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 181,100 |
06 Oct 2023 | 2.6900 | 2.7900 | 2.6600 | 2.7300 | 2.7300 | 95,100 |
05 Oct 2023 | 2.7400 | 2.8200 | 2.7200 | 2.7700 | 2.7700 | 221,700 |
04 Oct 2023 | 2.6500 | 2.8000 | 2.6200 | 2.7400 | 2.7400 | 230,600 |
03 Oct 2023 | 2.6700 | 2.7100 | 2.6200 | 2.6700 | 2.6700 | 148,400 |
02 Oct 2023 | 2.7400 | 2.7750 | 2.6800 | 2.7000 | 2.7000 | 120,100 |
29 Sept 2023 | 2.7600 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 296,000 |
28 Sept 2023 | 2.7700 | 2.7950 | 2.6900 | 2.7300 | 2.7300 | 316,600 |
27 Sept 2023 | 2.8400 | 2.9900 | 2.7500 | 2.7900 | 2.7900 | 381,700 |
26 Sept 2023 | 2.9100 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 239,000 |
25 Sept 2023 | 2.7800 | 2.9500 | 2.7500 | 2.9200 | 2.9200 | 248,700 |
22 Sept 2023 | 2.8800 | 2.8800 | 2.7850 | 2.8300 | 2.8300 | 259,500 |
21 Sept 2023 | 2.9000 | 2.9650 | 2.8500 | 2.8800 | 2.8800 | 218,300 |
20 Sept 2023 | 2.9900 | 3.0700 | 2.9300 | 2.9400 | 2.9400 | 252,200 |
19 Sept 2023 | 3.0300 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | 333,700 |
18 Sept 2023 | 3.1700 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 283,200 |
15 Sept 2023 | 3.4900 | 3.5700 | 3.1800 | 3.2500 | 3.2500 | 746,900 |
14 Sept 2023 | 3.3100 | 3.4000 | 3.2600 | 3.3700 | 3.3700 | 439,600 |
13 Sept 2023 | 3.0500 | 3.5000 | 3.0300 | 3.3300 | 3.3300 | 877,900 |
12 Sept 2023 | 3.2200 | 3.3400 | 3.0200 | 3.0400 | 3.0400 | 539,100 |
11 Sept 2023 | 3.0600 | 3.3000 | 3.0100 | 3.2800 | 3.2800 | 731,700 |
08 Sept 2023 | 2.8300 | 3.0500 | 2.7700 | 2.9800 | 2.9800 | 302,000 |
07 Sept 2023 | 2.7300 | 2.8800 | 2.6400 | 2.8700 | 2.8700 | 195,600 |
06 Sept 2023 | 2.8500 | 2.8800 | 2.6750 | 2.7100 | 2.7100 | 178,300 |
05 Sept 2023 | 2.6700 | 2.9200 | 2.6400 | 2.8100 | 2.8100 | 437,500 |
01 Sept 2023 | 2.8000 | 2.8800 | 2.6600 | 2.6700 | 2.6700 | 337,100 |
31 Aug 2023 | 2.5400 | 2.8300 | 2.5300 | 2.7400 | 2.7400 | 831,100 |
30 Aug 2023 | 2.3400 | 2.6300 | 2.3150 | 2.5300 | 2.5300 | 497,500 |
29 Aug 2023 | 2.3100 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 106,200 |
28 Aug 2023 | 2.3000 | 2.3300 | 2.2800 | 2.3100 | 2.3100 | 87,800 |
25 Aug 2023 | 2.2900 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 86,900 |
24 Aug 2023 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 131,500 |
23 Aug 2023 | 2.4000 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 65,900 |
22 Aug 2023 | 2.4300 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 119,500 |
21 Aug 2023 | 2.4700 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 78,900 |
18 Aug 2023 | 2.5700 | 2.6350 | 2.4700 | 2.4700 | 2.4700 | 278,700 |
17 Aug 2023 | 2.4400 | 2.6400 | 2.4200 | 2.5600 | 2.5600 | 366,400 |
16 Aug 2023 | 2.2200 | 2.4700 | 2.2200 | 2.4300 | 2.4300 | 421,600 |
15 Aug 2023 | 2.3500 | 2.3500 | 2.2200 | 2.2600 | 2.2600 | 102,900 |
14 Aug 2023 | 2.3500 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 128,000 |
11 Aug 2023 | 2.3100 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 103,000 |
10 Aug 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | 140,000 |
09 Aug 2023 | 2.3800 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 176,100 |
08 Aug 2023 | 2.4100 | 2.4100 | 2.2000 | 2.3600 | 2.3600 | 363,400 |
04 Aug 2023 | 2.5200 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 132,100 |
03 Aug 2023 | 2.4500 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 155,700 |
02 Aug 2023 | 2.5000 | 2.5300 | 2.4500 | 2.4500 | 2.4500 | 475,500 |
01 Aug 2023 | 2.5500 | 2.5700 | 2.4800 | 2.5500 | 2.5500 | 416,400 |
31 Jul 2023 | 2.4800 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 344,600 |
28 Jul 2023 | 2.3700 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 188,100 |
27 Jul 2023 | 2.3900 | 2.4100 | 2.3450 | 2.3800 | 2.3800 | 223,300 |
26 Jul 2023 | 2.4500 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 138,900 |
25 Jul 2023 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 81,900 |
24 Jul 2023 | 2.4400 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 68,400 |
21 Jul 2023 | 2.4900 | 2.4900 | 2.4200 | 2.4400 | 2.4400 | 102,100 |
20 Jul 2023 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | 2.4500 | 121,900 |
19 Jul 2023 | 2.4400 | 2.5400 | 2.4400 | 2.5200 | 2.5200 | 142,600 |
18 Jul 2023 | 2.4400 | 2.5150 | 2.4300 | 2.4500 | 2.4500 | 114,000 |
17 Jul 2023 | 2.5100 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 159,600 |
14 Jul 2023 | 2.6900 | 2.7100 | 2.5200 | 2.5200 | 2.5200 | 255,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |