Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.8100 | 3.0600 | 2.8100 | 3.0000 | 3.0000 | 6,324,200 |
27 Mar 2024 | 2.5400 | 2.9000 | 2.5200 | 2.8700 | 2.8700 | 8,520,400 |
26 Mar 2024 | 2.6500 | 2.6900 | 2.4900 | 2.4900 | 2.4900 | 6,026,700 |
25 Mar 2024 | 2.7500 | 2.8200 | 2.5700 | 2.5700 | 2.5700 | 4,307,200 |
22 Mar 2024 | 2.9900 | 2.9900 | 2.7500 | 2.7500 | 2.7500 | 3,713,600 |
21 Mar 2024 | 3.0400 | 3.1200 | 2.9500 | 2.9900 | 2.9900 | 4,706,700 |
20 Mar 2024 | 2.7100 | 3.0600 | 2.6800 | 2.9800 | 2.9800 | 5,647,200 |
19 Mar 2024 | 2.7600 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 3,784,000 |
18 Mar 2024 | 2.8200 | 2.8600 | 2.6400 | 2.8200 | 2.8200 | 5,747,800 |
15 Mar 2024 | 2.6600 | 2.8500 | 2.6300 | 2.8300 | 2.8300 | 8,880,900 |
14 Mar 2024 | 2.6400 | 2.6900 | 2.5200 | 2.6700 | 2.6700 | 6,379,500 |
13 Mar 2024 | 2.7200 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 4,961,900 |
12 Mar 2024 | 2.9500 | 2.9500 | 2.7400 | 2.7500 | 2.7500 | 7,037,900 |
11 Mar 2024 | 3.0100 | 3.2200 | 2.9200 | 2.9500 | 2.9500 | 4,539,100 |
08 Mar 2024 | 2.9700 | 3.1400 | 2.9400 | 3.0300 | 3.0300 | 7,995,400 |
07 Mar 2024 | 3.0000 | 3.0600 | 2.8700 | 2.9000 | 2.9000 | 5,050,200 |
06 Mar 2024 | 3.1100 | 3.1600 | 2.9800 | 2.9800 | 2.9800 | 6,389,200 |
05 Mar 2024 | 3.1800 | 3.2500 | 3.0600 | 3.0700 | 3.0700 | 4,310,000 |
04 Mar 2024 | 3.1900 | 3.3000 | 3.0300 | 3.2500 | 3.2500 | 6,231,700 |
01 Mar 2024 | 3.1100 | 3.2900 | 3.0200 | 3.1800 | 3.1800 | 6,720,000 |
29 Feb 2024 | 3.2700 | 3.6900 | 3.0100 | 3.1100 | 3.1100 | 11,875,800 |
28 Feb 2024 | 3.2300 | 3.3800 | 3.1400 | 3.1700 | 3.1700 | 4,591,000 |
27 Feb 2024 | 3.1000 | 3.3700 | 2.9800 | 3.2800 | 3.2800 | 9,244,800 |
26 Feb 2024 | 3.1800 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 5,175,300 |
23 Feb 2024 | 3.1700 | 3.2700 | 3.1300 | 3.1800 | 3.1800 | 6,404,500 |
22 Feb 2024 | 3.4500 | 3.4700 | 3.1600 | 3.1600 | 3.1600 | 7,677,300 |
21 Feb 2024 | 3.3500 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 5,796,400 |
20 Feb 2024 | 3.5800 | 3.6200 | 3.4300 | 3.4700 | 3.4700 | 6,977,500 |
16 Feb 2024 | 3.8200 | 4.1700 | 3.6100 | 3.6200 | 3.6200 | 12,297,000 |
15 Feb 2024 | 4.9300 | 5.2000 | 3.8400 | 4.2800 | 4.2800 | 23,475,300 |
14 Feb 2024 | 3.8900 | 4.3200 | 3.7200 | 4.2600 | 4.2600 | 8,902,800 |
13 Feb 2024 | 3.8400 | 3.9500 | 3.5300 | 3.7000 | 3.7000 | 9,153,300 |
12 Feb 2024 | 3.6000 | 4.3300 | 3.5400 | 4.1600 | 4.1600 | 13,635,800 |
09 Feb 2024 | 3.2700 | 3.5800 | 3.2500 | 3.5800 | 3.5800 | 5,590,500 |
08 Feb 2024 | 3.2300 | 3.3600 | 3.1900 | 3.2300 | 3.2300 | 3,933,800 |
07 Feb 2024 | 3.4600 | 3.5400 | 3.1700 | 3.3000 | 3.3000 | 5,691,900 |
06 Feb 2024 | 3.1100 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 4,301,900 |
05 Feb 2024 | 3.2900 | 3.2900 | 3.0300 | 3.0800 | 3.0800 | 9,052,800 |
02 Feb 2024 | 3.5600 | 3.5600 | 3.4000 | 3.4300 | 3.4300 | 7,859,900 |
01 Feb 2024 | 3.2500 | 3.8600 | 3.2100 | 3.7000 | 3.7000 | 22,586,000 |
31 Jan 2024 | 3.0800 | 3.4000 | 3.0000 | 3.0300 | 3.0300 | 7,908,100 |
30 Jan 2024 | 3.3800 | 3.4500 | 3.0900 | 3.1100 | 3.1100 | 7,919,500 |
29 Jan 2024 | 3.2300 | 3.4500 | 3.1000 | 3.4400 | 3.4400 | 4,754,700 |
26 Jan 2024 | 3.3300 | 3.4700 | 3.1700 | 3.2000 | 3.2000 | 4,658,900 |
25 Jan 2024 | 3.2700 | 3.2900 | 3.0600 | 3.2800 | 3.2800 | 4,816,700 |
24 Jan 2024 | 3.5000 | 3.6500 | 3.1900 | 3.2100 | 3.2100 | 6,479,900 |
23 Jan 2024 | 3.3600 | 3.5900 | 3.3100 | 3.5500 | 3.5500 | 9,315,900 |
22 Jan 2024 | 3.0900 | 3.3700 | 2.9900 | 3.2100 | 3.2100 | 11,568,400 |
19 Jan 2024 | 2.8100 | 3.0700 | 2.7400 | 3.0300 | 3.0300 | 10,720,100 |
18 Jan 2024 | 2.9700 | 3.1200 | 2.8700 | 2.9400 | 2.9400 | 7,329,600 |
17 Jan 2024 | 2.8600 | 2.9800 | 2.8100 | 2.9400 | 2.9400 | 8,402,400 |
16 Jan 2024 | 3.1700 | 3.1800 | 2.9600 | 2.9900 | 2.9900 | 11,898,900 |
12 Jan 2024 | 3.5200 | 3.7000 | 3.2300 | 3.2500 | 3.2500 | 12,227,500 |
11 Jan 2024 | 3.7900 | 3.8300 | 3.5200 | 3.5800 | 3.5800 | 10,463,500 |
10 Jan 2024 | 3.9000 | 3.9400 | 3.7700 | 3.8900 | 3.8900 | 4,589,700 |
09 Jan 2024 | 3.8300 | 3.9700 | 3.6900 | 3.9100 | 3.9100 | 6,028,100 |
08 Jan 2024 | 3.9200 | 4.0100 | 3.7800 | 3.8800 | 3.8800 | 6,805,200 |
05 Jan 2024 | 3.9800 | 4.1300 | 3.9000 | 3.9700 | 3.9700 | 5,263,100 |
04 Jan 2024 | 4.4600 | 4.4600 | 4.0100 | 4.0500 | 4.0500 | 7,372,100 |
03 Jan 2024 | 4.8100 | 4.8100 | 4.3200 | 4.5000 | 4.5000 | 7,041,500 |
02 Jan 2024 | 4.7700 | 5.3300 | 4.7300 | 4.8800 | 4.8800 | 6,695,500 |
29 Dec 2023 | 4.8500 | 4.9300 | 4.7600 | 4.8300 | 4.8300 | 5,055,400 |
28 Dec 2023 | 4.9300 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 4,786,500 |
27 Dec 2023 | 4.8200 | 4.9600 | 4.6900 | 4.9300 | 4.9300 | 4,994,000 |
26 Dec 2023 | 4.5000 | 4.8900 | 4.5000 | 4.7900 | 4.7900 | 6,455,000 |
22 Dec 2023 | 4.4600 | 4.6100 | 4.3600 | 4.4600 | 4.4600 | 7,625,200 |
21 Dec 2023 | 4.5400 | 4.6400 | 4.2100 | 4.4800 | 4.4800 | 10,422,100 |
20 Dec 2023 | 4.7500 | 4.8700 | 4.3200 | 4.4200 | 4.4200 | 11,081,600 |
19 Dec 2023 | 4.2400 | 4.7700 | 4.2200 | 4.7700 | 4.7700 | 19,332,000 |
18 Dec 2023 | 4.6900 | 5.1600 | 3.6200 | 4.2200 | 4.2200 | 48,033,200 |
15 Dec 2023 | 6.1300 | 6.3700 | 5.9300 | 6.1400 | 6.1400 | 13,141,900 |
14 Dec 2023 | 5.5000 | 6.3100 | 5.4900 | 6.0200 | 6.0200 | 16,060,700 |
13 Dec 2023 | 4.3900 | 5.3100 | 4.2700 | 5.2200 | 5.2200 | 10,929,100 |
12 Dec 2023 | 4.8100 | 4.8200 | 4.4000 | 4.4300 | 4.4300 | 6,702,200 |
11 Dec 2023 | 4.8000 | 5.0600 | 4.7600 | 4.8000 | 4.8000 | 5,848,500 |
08 Dec 2023 | 4.9400 | 5.1100 | 4.4900 | 4.7600 | 4.7600 | 7,683,200 |
07 Dec 2023 | 4.8600 | 5.2500 | 4.8000 | 4.9900 | 4.9900 | 5,975,100 |
06 Dec 2023 | 5.0800 | 5.3500 | 4.8200 | 4.8700 | 4.8700 | 5,964,300 |
05 Dec 2023 | 5.0900 | 5.2200 | 4.9200 | 4.9700 | 4.9700 | 5,035,500 |
04 Dec 2023 | 4.8300 | 5.3300 | 4.7600 | 5.1400 | 5.1400 | 9,518,100 |
01 Dec 2023 | 4.1400 | 4.8300 | 4.0500 | 4.8200 | 4.8200 | 8,663,100 |
30 Nov 2023 | 4.3300 | 4.3500 | 4.1200 | 4.1500 | 4.1500 | 4,841,800 |
29 Nov 2023 | 4.1600 | 4.3900 | 4.1600 | 4.2800 | 4.2800 | 3,909,900 |
28 Nov 2023 | 3.9800 | 4.1300 | 3.8600 | 4.0600 | 4.0600 | 3,957,700 |
27 Nov 2023 | 4.2200 | 4.2200 | 3.9500 | 4.0200 | 4.0200 | 4,305,300 |
24 Nov 2023 | 4.2800 | 4.2800 | 4.1400 | 4.1800 | 4.1800 | 1,428,600 |
22 Nov 2023 | 4.2200 | 4.3300 | 4.1700 | 4.2300 | 4.2300 | 2,385,000 |
21 Nov 2023 | 4.3600 | 4.4400 | 4.1500 | 4.2000 | 4.2000 | 4,130,100 |
20 Nov 2023 | 4.5700 | 4.6400 | 4.4300 | 4.4800 | 4.4800 | 4,102,300 |
17 Nov 2023 | 4.4100 | 4.5700 | 4.2000 | 4.5700 | 4.5700 | 4,168,300 |
16 Nov 2023 | 4.6100 | 4.6800 | 4.2900 | 4.3300 | 4.3300 | 4,451,600 |
15 Nov 2023 | 4.4400 | 4.8900 | 4.4400 | 4.6700 | 4.6700 | 5,573,300 |
14 Nov 2023 | 4.0200 | 4.4500 | 4.0000 | 4.3900 | 4.3900 | 7,285,000 |
13 Nov 2023 | 3.7600 | 3.8800 | 3.6800 | 3.8100 | 3.8100 | 2,689,300 |
10 Nov 2023 | 3.8100 | 3.8700 | 3.6900 | 3.7900 | 3.7900 | 5,156,700 |
09 Nov 2023 | 4.1000 | 4.1600 | 3.8500 | 3.8600 | 3.8600 | 3,200,100 |
08 Nov 2023 | 4.2700 | 4.2700 | 4.0100 | 4.0500 | 4.0500 | 3,117,200 |
07 Nov 2023 | 4.3100 | 4.3400 | 4.1200 | 4.2700 | 4.2700 | 3,629,100 |
06 Nov 2023 | 4.6100 | 4.6200 | 4.1100 | 4.2900 | 4.2900 | 5,355,800 |
03 Nov 2023 | 4.6200 | 4.7500 | 4.5100 | 4.5700 | 4.5700 | 8,146,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |