Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.2900 | 2.3750 | 2.2300 | 2.3400 | 2.3400 | 43,154 |
27 Mar 2024 | 2.3000 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 26,900 |
26 Mar 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2700 | 2.2700 | 48,100 |
25 Mar 2024 | 2.3100 | 2.4900 | 2.3000 | 2.3600 | 2.3600 | 24,700 |
22 Mar 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 37,500 |
21 Mar 2024 | 2.4900 | 2.4900 | 2.3600 | 2.3900 | 2.3900 | 68,900 |
20 Mar 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 12,600 |
19 Mar 2024 | 2.4700 | 2.5600 | 2.4700 | 2.5000 | 2.5000 | 12,000 |
18 Mar 2024 | 2.5500 | 2.5500 | 2.4100 | 2.5100 | 2.5100 | 45,400 |
15 Mar 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5400 | 2.5400 | 17,100 |
14 Mar 2024 | 2.4800 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 6,900 |
13 Mar 2024 | 2.4500 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 6,300 |
12 Mar 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 18,900 |
11 Mar 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5200 | 2.5200 | 11,600 |
08 Mar 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 10,600 |
07 Mar 2024 | 2.6100 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 27,900 |
06 Mar 2024 | 2.7500 | 2.7500 | 2.5500 | 2.6200 | 2.6200 | 31,100 |
05 Mar 2024 | 2.5300 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 9,000 |
04 Mar 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 25,200 |
01 Mar 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 33,700 |
29 Feb 2024 | 2.5500 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 21,500 |
28 Feb 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 10,000 |
27 Feb 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 46,200 |
26 Feb 2024 | 2.6100 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 18,900 |
23 Feb 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6300 | 2.6300 | 5,300 |
22 Feb 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 17,200 |
21 Feb 2024 | 2.6500 | 2.7400 | 2.5800 | 2.6000 | 2.6000 | 16,300 |
20 Feb 2024 | 2.3500 | 2.7400 | 2.3500 | 2.6000 | 2.6000 | 30,500 |
16 Feb 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 13,800 |
15 Feb 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 35,700 |
14 Feb 2024 | 2.7200 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 42,600 |
13 Feb 2024 | 2.7500 | 2.8300 | 2.7200 | 2.7500 | 2.7500 | 26,600 |
12 Feb 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 28,400 |
09 Feb 2024 | 2.8400 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 33,700 |
08 Feb 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 15,600 |
07 Feb 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 26,800 |
06 Feb 2024 | 2.7500 | 2.8900 | 2.7200 | 2.8200 | 2.8200 | 74,300 |
05 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 23,400 |
02 Feb 2024 | 2.7300 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 44,300 |
01 Feb 2024 | 2.6900 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 14,700 |
31 Jan 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 29,000 |
30 Jan 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 28,800 |
29 Jan 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 40,100 |
26 Jan 2024 | 2.7500 | 2.9000 | 2.7200 | 2.7600 | 2.7600 | 46,200 |
25 Jan 2024 | 2.6300 | 2.7900 | 2.6300 | 2.7500 | 2.7500 | 50,800 |
24 Jan 2024 | 2.7100 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 42,700 |
23 Jan 2024 | 2.6300 | 2.8000 | 2.6200 | 2.6600 | 2.6600 | 72,700 |
22 Jan 2024 | 2.5700 | 2.6700 | 2.5100 | 2.5900 | 2.5900 | 353,300 |
19 Jan 2024 | 2.5000 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 32,400 |
18 Jan 2024 | 2.3900 | 2.5300 | 2.3700 | 2.5200 | 2.5200 | 32,100 |
17 Jan 2024 | 2.4000 | 2.4400 | 2.3800 | 2.3900 | 2.3900 | 16,200 |
16 Jan 2024 | 2.4600 | 2.5000 | 2.3500 | 2.4100 | 2.4100 | 27,700 |
12 Jan 2024 | 2.5000 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 13,900 |
11 Jan 2024 | 2.5900 | 2.6300 | 2.4300 | 2.4300 | 2.4300 | 29,800 |
10 Jan 2024 | 2.6800 | 2.6800 | 2.5800 | 2.5900 | 2.5900 | 13,400 |
09 Jan 2024 | 2.6300 | 2.6700 | 2.5600 | 2.6400 | 2.6400 | 26,100 |
08 Jan 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 17,300 |
05 Jan 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 20,200 |
04 Jan 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 19,400 |
03 Jan 2024 | 2.7800 | 2.9100 | 2.7200 | 2.7700 | 2.7700 | 33,700 |
02 Jan 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 22,200 |
29 Dec 2023 | 2.7300 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 38,200 |
28 Dec 2023 | 2.6600 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 25,300 |
27 Dec 2023 | 2.6200 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 29,200 |
26 Dec 2023 | 2.5700 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 16,800 |
22 Dec 2023 | 2.5800 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 15,700 |
21 Dec 2023 | 2.5700 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 19,000 |
20 Dec 2023 | 2.5200 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 14,900 |
19 Dec 2023 | 2.5400 | 2.5800 | 2.2600 | 2.5700 | 2.5700 | 52,600 |
18 Dec 2023 | 2.5000 | 2.6400 | 2.4400 | 2.5100 | 2.5100 | 63,300 |
15 Dec 2023 | 2.5900 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 31,900 |
14 Dec 2023 | 2.5700 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 58,300 |
13 Dec 2023 | 2.5000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 14,100 |
12 Dec 2023 | 2.5500 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 37,100 |
11 Dec 2023 | 2.6200 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 26,500 |
08 Dec 2023 | 2.6700 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 9,900 |
07 Dec 2023 | 2.6800 | 2.7200 | 2.5900 | 2.6400 | 2.6400 | 19,700 |
06 Dec 2023 | 2.5300 | 2.6900 | 2.4600 | 2.6000 | 2.6000 | 44,200 |
05 Dec 2023 | 2.4600 | 2.5300 | 2.4400 | 2.5300 | 2.5300 | 30,000 |
04 Dec 2023 | 2.4000 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 53,500 |
01 Dec 2023 | 2.3500 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 19,200 |
30 Nov 2023 | 2.3600 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 27,700 |
29 Nov 2023 | 2.3100 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 36,800 |
28 Nov 2023 | 2.3200 | 2.3900 | 2.2800 | 2.3300 | 2.3300 | 48,300 |
27 Nov 2023 | 2.1700 | 2.3400 | 2.1700 | 2.3000 | 2.3000 | 121,400 |
24 Nov 2023 | 2.2900 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 103,000 |
22 Nov 2023 | 2.3700 | 2.3700 | 2.2300 | 2.2300 | 2.2300 | 70,700 |
21 Nov 2023 | 2.3700 | 2.4400 | 2.2800 | 2.3200 | 2.3200 | 100,800 |
20 Nov 2023 | 2.3600 | 2.4500 | 2.2600 | 2.3000 | 2.3000 | 61,600 |
17 Nov 2023 | 2.4600 | 2.4600 | 2.2500 | 2.3600 | 2.3600 | 118,300 |
16 Nov 2023 | 2.6400 | 2.6400 | 2.3600 | 2.4600 | 2.4600 | 129,100 |
15 Nov 2023 | 2.9000 | 2.9100 | 2.6100 | 2.6900 | 2.6900 | 211,500 |
14 Nov 2023 | 2.9600 | 3.0700 | 2.9600 | 2.9900 | 2.9900 | 24,200 |
13 Nov 2023 | 3.0300 | 3.0300 | 2.9000 | 2.9600 | 2.9600 | 44,300 |
10 Nov 2023 | 3.0300 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 10,300 |
09 Nov 2023 | 3.0500 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 30,100 |
08 Nov 2023 | 3.0500 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 29,800 |
07 Nov 2023 | 3.0700 | 3.1900 | 2.9500 | 3.0500 | 3.0500 | 23,500 |
06 Nov 2023 | 3.0500 | 3.1800 | 3.0100 | 3.0500 | 3.0500 | 28,400 |
03 Nov 2023 | 3.0000 | 3.1100 | 2.9800 | 2.9800 | 2.9800 | 30,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |