Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.7500 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 665,400 |
27 Mar 2024 | 2.6500 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 633,400 |
26 Mar 2024 | 2.7400 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 869,600 |
25 Mar 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 666,000 |
22 Mar 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 887,900 |
21 Mar 2024 | 2.8100 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 1,881,200 |
20 Mar 2024 | 2.6500 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 695,800 |
19 Mar 2024 | 2.6600 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 721,400 |
18 Mar 2024 | 2.6900 | 2.7400 | 2.6000 | 2.6700 | 2.6700 | 885,200 |
15 Mar 2024 | 2.7200 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 4,714,700 |
14 Mar 2024 | 2.8400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 920,100 |
13 Mar 2024 | 3.1500 | 3.2000 | 2.8000 | 2.8200 | 2.8200 | 1,730,000 |
12 Mar 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 933,700 |
11 Mar 2024 | 2.9700 | 3.1900 | 2.9300 | 3.1500 | 3.1500 | 1,769,900 |
08 Mar 2024 | 2.8700 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 1,069,000 |
07 Mar 2024 | 2.8000 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 609,200 |
06 Mar 2024 | 2.7000 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 998,800 |
05 Mar 2024 | 2.6700 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 1,519,500 |
04 Mar 2024 | 2.8400 | 2.8400 | 2.6200 | 2.6900 | 2.6900 | 1,890,500 |
01 Mar 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 979,700 |
29 Feb 2024 | 2.7800 | 2.8800 | 2.7700 | 2.8300 | 2.8300 | 2,429,900 |
28 Feb 2024 | 2.7000 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 1,019,400 |
27 Feb 2024 | 2.7600 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 1,459,900 |
26 Feb 2024 | 2.4600 | 2.8100 | 2.4500 | 2.7600 | 2.7600 | 2,252,500 |
23 Feb 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 1,457,300 |
22 Feb 2024 | 2.5500 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 1,521,800 |
21 Feb 2024 | 2.6100 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 1,555,700 |
20 Feb 2024 | 2.5900 | 2.6700 | 2.5400 | 2.5800 | 2.5800 | 1,489,600 |
16 Feb 2024 | 2.8100 | 2.8500 | 2.6000 | 2.6100 | 2.6100 | 5,782,300 |
15 Feb 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8600 | 2.8600 | 1,947,100 |
14 Feb 2024 | 2.6400 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 1,755,400 |
13 Feb 2024 | 2.6700 | 2.7700 | 2.5900 | 2.6100 | 2.6100 | 3,019,300 |
12 Feb 2024 | 2.7800 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 2,346,100 |
09 Feb 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 1,192,400 |
08 Feb 2024 | 2.7400 | 2.8800 | 2.7400 | 2.7900 | 2.7900 | 1,943,500 |
07 Feb 2024 | 2.8300 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 1,782,100 |
06 Feb 2024 | 2.7000 | 2.8800 | 2.6900 | 2.8400 | 2.8400 | 1,349,100 |
05 Feb 2024 | 2.9200 | 2.9500 | 2.6900 | 2.7100 | 2.7100 | 2,078,100 |
02 Feb 2024 | 2.8900 | 3.0600 | 2.8400 | 3.0000 | 3.0000 | 1,382,600 |
01 Feb 2024 | 3.3000 | 3.3600 | 2.8300 | 2.9700 | 2.9700 | 4,491,800 |
31 Jan 2024 | 3.5500 | 3.5600 | 3.3300 | 3.3600 | 3.3600 | 1,706,400 |
30 Jan 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 809,700 |
29 Jan 2024 | 3.6200 | 3.7600 | 3.6200 | 3.7400 | 3.7400 | 2,200,500 |
26 Jan 2024 | 3.5600 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 957,700 |
25 Jan 2024 | 3.4800 | 3.6000 | 3.4800 | 3.5500 | 3.5500 | 1,350,300 |
24 Jan 2024 | 3.5900 | 3.7000 | 3.4900 | 3.5000 | 3.5000 | 1,255,100 |
23 Jan 2024 | 3.6100 | 3.6400 | 3.5200 | 3.5300 | 3.5300 | 1,220,000 |
22 Jan 2024 | 3.5100 | 3.6400 | 3.4700 | 3.5500 | 3.5500 | 1,338,500 |
19 Jan 2024 | 3.4000 | 3.4800 | 3.3100 | 3.4800 | 3.4800 | 1,556,800 |
18 Jan 2024 | 3.4100 | 3.4700 | 3.2800 | 3.3500 | 3.3500 | 1,222,800 |
17 Jan 2024 | 3.2800 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 2,038,300 |
16 Jan 2024 | 3.5000 | 3.5100 | 3.2500 | 3.3600 | 3.3600 | 2,155,300 |
12 Jan 2024 | 3.6100 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 710,400 |
11 Jan 2024 | 3.5500 | 3.5900 | 3.4200 | 3.5500 | 3.5500 | 1,291,300 |
10 Jan 2024 | 3.5200 | 3.5900 | 3.5100 | 3.5700 | 3.5700 | 1,357,600 |
09 Jan 2024 | 3.6400 | 3.6600 | 3.5300 | 3.5400 | 3.5400 | 826,200 |
08 Jan 2024 | 3.5500 | 3.7800 | 3.5400 | 3.7200 | 3.7200 | 958,900 |
05 Jan 2024 | 3.5600 | 3.6700 | 3.5400 | 3.5600 | 3.5600 | 1,036,300 |
04 Jan 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6100 | 3.6100 | 812,100 |
03 Jan 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5500 | 3.5500 | 1,969,900 |
02 Jan 2024 | 3.7000 | 3.8000 | 3.6100 | 3.6700 | 3.6700 | 1,361,600 |
29 Dec 2023 | 3.8800 | 3.9100 | 3.7700 | 3.7800 | 3.7800 | 857,100 |
28 Dec 2023 | 3.7500 | 3.9200 | 3.7500 | 3.9000 | 3.9000 | 1,445,200 |
27 Dec 2023 | 3.6900 | 3.8600 | 3.6900 | 3.7700 | 3.7700 | 1,411,600 |
26 Dec 2023 | 3.5200 | 3.7200 | 3.4500 | 3.6900 | 3.6900 | 1,658,200 |
22 Dec 2023 | 3.5600 | 3.6500 | 3.4800 | 3.5100 | 3.5100 | 818,500 |
21 Dec 2023 | 3.5000 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | 1,874,200 |
20 Dec 2023 | 3.6000 | 3.6400 | 3.4500 | 3.4500 | 3.4500 | 1,553,900 |
19 Dec 2023 | 3.5900 | 3.7400 | 3.5700 | 3.6000 | 3.6000 | 1,329,600 |
18 Dec 2023 | 3.6100 | 3.6100 | 3.4400 | 3.5500 | 3.5500 | 1,904,500 |
15 Dec 2023 | 3.8200 | 3.8300 | 3.6100 | 3.6100 | 3.6100 | 3,989,400 |
14 Dec 2023 | 3.8400 | 3.8800 | 3.6700 | 3.7500 | 3.7500 | 1,670,000 |
13 Dec 2023 | 3.6300 | 3.7900 | 3.4900 | 3.7500 | 3.7500 | 2,110,400 |
12 Dec 2023 | 3.6500 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 1,018,100 |
11 Dec 2023 | 3.6200 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 1,145,400 |
08 Dec 2023 | 3.3800 | 3.6200 | 3.3800 | 3.5900 | 3.5900 | 1,064,400 |
07 Dec 2023 | 3.3500 | 3.5000 | 3.3200 | 3.4200 | 3.4200 | 1,231,700 |
06 Dec 2023 | 3.2800 | 3.4300 | 3.2300 | 3.3600 | 3.3600 | 1,304,100 |
05 Dec 2023 | 3.2200 | 3.3000 | 3.1600 | 3.2200 | 3.2200 | 1,080,200 |
04 Dec 2023 | 3.2200 | 3.2700 | 3.1500 | 3.2400 | 3.2400 | 1,978,500 |
01 Dec 2023 | 3.0900 | 3.2600 | 2.9600 | 3.2500 | 3.2500 | 1,607,000 |
30 Nov 2023 | 3.1500 | 3.2000 | 3.0800 | 3.0900 | 3.0900 | 4,269,300 |
29 Nov 2023 | 2.9500 | 3.1400 | 2.9500 | 3.0900 | 3.0900 | 1,448,500 |
28 Nov 2023 | 2.9300 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 1,498,300 |
27 Nov 2023 | 2.9200 | 3.0100 | 2.8800 | 2.9500 | 2.9500 | 1,273,600 |
24 Nov 2023 | 2.9000 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 317,400 |
22 Nov 2023 | 2.9600 | 3.0100 | 2.8900 | 2.9200 | 2.9200 | 1,089,900 |
21 Nov 2023 | 3.1500 | 3.1500 | 2.9000 | 2.9200 | 2.9200 | 1,332,900 |
20 Nov 2023 | 3.1600 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 1,646,700 |
17 Nov 2023 | 3.0100 | 3.2100 | 2.9900 | 3.1800 | 3.1800 | 1,244,200 |
16 Nov 2023 | 3.1100 | 3.1300 | 2.9200 | 2.9800 | 2.9800 | 1,530,000 |
15 Nov 2023 | 3.1000 | 3.2100 | 3.0400 | 3.1700 | 3.1700 | 1,518,600 |
14 Nov 2023 | 3.0400 | 3.1600 | 2.9700 | 3.0700 | 3.0700 | 1,654,500 |
13 Nov 2023 | 2.8500 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 1,060,300 |
10 Nov 2023 | 2.7800 | 2.9400 | 2.7800 | 2.8900 | 2.8900 | 876,300 |
09 Nov 2023 | 2.9600 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 720,400 |
08 Nov 2023 | 3.0800 | 3.0800 | 2.8800 | 2.9400 | 2.9400 | 1,015,000 |
07 Nov 2023 | 3.0200 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 1,110,100 |
06 Nov 2023 | 3.3100 | 3.3100 | 2.9900 | 3.0000 | 3.0000 | 1,629,100 |
03 Nov 2023 | 3.1300 | 3.3600 | 3.1300 | 3.2800 | 3.2800 | 3,776,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |