Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.9800 | 3.0900 | 2.8600 | 3.0700 | 3.0700 | 299,400 |
27 Mar 2024 | 2.8500 | 3.0800 | 2.8000 | 2.9600 | 2.9600 | 288,400 |
26 Mar 2024 | 2.5800 | 2.8500 | 2.3800 | 2.8300 | 2.8300 | 128,300 |
25 Mar 2024 | 2.4600 | 3.1600 | 2.2000 | 2.4700 | 2.4700 | 1,167,600 |
22 Mar 2024 | 2.3300 | 2.4200 | 2.1990 | 2.4200 | 2.4200 | 69,000 |
21 Mar 2024 | 2.1800 | 2.3300 | 2.1500 | 2.3300 | 2.3300 | 68,900 |
20 Mar 2024 | 2.1000 | 2.1800 | 2.0540 | 2.1800 | 2.1800 | 16,300 |
19 Mar 2024 | 1.9200 | 2.1840 | 1.9000 | 2.0900 | 2.0900 | 42,800 |
18 Mar 2024 | 2.0100 | 2.0250 | 1.9200 | 1.9200 | 1.9200 | 74,200 |
15 Mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 39,200 |
14 Mar 2024 | 2.0900 | 2.1470 | 2.0200 | 2.0600 | 2.0600 | 69,600 |
13 Mar 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 52,800 |
12 Mar 2024 | 2.1400 | 2.1400 | 1.9700 | 2.1000 | 2.1000 | 81,200 |
11 Mar 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1400 | 2.1400 | 49,300 |
08 Mar 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2450 | 2.2450 | 66,200 |
07 Mar 2024 | 2.3600 | 2.3930 | 2.2500 | 2.3200 | 2.3200 | 121,700 |
06 Mar 2024 | 2.2700 | 2.3850 | 2.2100 | 2.3500 | 2.3500 | 107,200 |
05 Mar 2024 | 2.2300 | 2.2800 | 2.1600 | 2.2500 | 2.2500 | 59,400 |
04 Mar 2024 | 2.1000 | 2.3100 | 2.1000 | 2.2800 | 2.2800 | 73,300 |
01 Mar 2024 | 2.2200 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 91,000 |
29 Feb 2024 | 2.3300 | 2.3660 | 2.1600 | 2.2300 | 2.2300 | 89,700 |
28 Feb 2024 | 2.3900 | 2.4000 | 2.2600 | 2.3300 | 2.3300 | 70,900 |
27 Feb 2024 | 2.3400 | 2.3800 | 2.2950 | 2.3700 | 2.3700 | 143,000 |
26 Feb 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 106,800 |
23 Feb 2024 | 2.2800 | 2.3240 | 2.1400 | 2.2600 | 2.2600 | 81,400 |
22 Feb 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 38,300 |
21 Feb 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 36,200 |
20 Feb 2024 | 2.2700 | 2.3300 | 2.1600 | 2.2300 | 2.2300 | 76,400 |
16 Feb 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 50,100 |
15 Feb 2024 | 2.0600 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 74,800 |
14 Feb 2024 | 2.0300 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 27,800 |
13 Feb 2024 | 2.0300 | 2.0700 | 1.9300 | 2.0100 | 2.0100 | 55,300 |
12 Feb 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 44,800 |
09 Feb 2024 | 2.1000 | 2.1620 | 2.0900 | 2.1400 | 2.1400 | 51,000 |
08 Feb 2024 | 2.1800 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 52,300 |
07 Feb 2024 | 2.1300 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 37,800 |
06 Feb 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 55,900 |
05 Feb 2024 | 1.9400 | 2.2800 | 1.8600 | 2.1000 | 2.1000 | 315,900 |
02 Feb 2024 | 1.7800 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 146,100 |
01 Feb 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8200 | 1.8200 | 70,000 |
31 Jan 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 87,000 |
30 Jan 2024 | 1.8000 | 1.8000 | 1.7350 | 1.7900 | 1.7900 | 46,200 |
29 Jan 2024 | 1.8500 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 87,000 |
26 Jan 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 156,100 |
25 Jan 2024 | 1.8100 | 1.8400 | 1.6800 | 1.7800 | 1.7800 | 66,000 |
24 Jan 2024 | 1.9400 | 1.9400 | 1.7800 | 1.8100 | 1.8100 | 64,700 |
23 Jan 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 32,900 |
22 Jan 2024 | 1.8000 | 1.9600 | 1.7900 | 1.9100 | 1.9100 | 48,400 |
19 Jan 2024 | 1.9200 | 1.9200 | 1.7100 | 1.7800 | 1.7800 | 54,500 |
18 Jan 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 76,700 |
17 Jan 2024 | 2.0100 | 2.0600 | 1.8540 | 1.9900 | 1.9900 | 70,200 |
16 Jan 2024 | 2.0600 | 2.1030 | 1.9900 | 2.0300 | 2.0300 | 66,400 |
12 Jan 2024 | 2.1400 | 2.1860 | 2.0200 | 2.0600 | 2.0600 | 47,100 |
11 Jan 2024 | 2.2400 | 2.2830 | 2.0200 | 2.1200 | 2.1200 | 73,600 |
10 Jan 2024 | 2.2700 | 2.3800 | 2.1950 | 2.2400 | 2.2400 | 282,300 |
09 Jan 2024 | 2.2800 | 2.3290 | 2.2200 | 2.2700 | 2.2700 | 42,900 |
08 Jan 2024 | 2.1600 | 2.3000 | 2.0100 | 2.2800 | 2.2800 | 677,100 |
05 Jan 2024 | 2.1400 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 620,000 |
04 Jan 2024 | 2.3100 | 2.3400 | 2.0300 | 2.1600 | 2.1600 | 533,500 |
03 Jan 2024 | 2.2600 | 2.3200 | 2.2050 | 2.3100 | 2.3100 | 43,500 |
02 Jan 2024 | 2.4000 | 2.5100 | 2.2600 | 2.2800 | 2.2800 | 85,500 |
29 Dec 2023 | 2.4700 | 2.5800 | 2.2600 | 2.3300 | 2.3300 | 94,200 |
28 Dec 2023 | 2.4900 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 40,200 |
27 Dec 2023 | 2.5800 | 2.6500 | 2.3800 | 2.5600 | 2.5600 | 63,400 |
26 Dec 2023 | 2.6300 | 2.6840 | 2.4600 | 2.5100 | 2.5100 | 55,500 |
22 Dec 2023 | 2.5800 | 2.6770 | 2.5250 | 2.6000 | 2.6000 | 33,300 |
21 Dec 2023 | 2.6800 | 2.6800 | 2.4300 | 2.5400 | 2.5400 | 56,300 |
20 Dec 2023 | 2.5900 | 2.6400 | 2.4250 | 2.6000 | 2.6000 | 72,700 |
19 Dec 2023 | 2.5300 | 2.6050 | 2.4100 | 2.4900 | 2.4900 | 34,300 |
18 Dec 2023 | 2.9500 | 2.9500 | 2.5100 | 2.5400 | 2.5400 | 72,900 |
15 Dec 2023 | 2.8400 | 3.0500 | 2.6600 | 2.7400 | 2.7400 | 475,600 |
14 Dec 2023 | 2.6900 | 2.8900 | 2.6300 | 2.7700 | 2.7700 | 66,700 |
13 Dec 2023 | 2.5500 | 2.7800 | 2.5000 | 2.7000 | 2.7000 | 54,900 |
12 Dec 2023 | 2.5600 | 2.6800 | 2.3400 | 2.5800 | 2.5800 | 106,500 |
11 Dec 2023 | 3.0000 | 3.0000 | 2.6100 | 2.6300 | 2.6300 | 75,700 |
08 Dec 2023 | 3.2000 | 3.3850 | 2.9100 | 2.9900 | 2.9900 | 81,800 |
07 Dec 2023 | 3.5100 | 3.6200 | 3.2200 | 3.2400 | 3.2400 | 52,400 |
06 Dec 2023 | 3.5000 | 3.5500 | 3.2020 | 3.5500 | 3.5500 | 64,400 |
05 Dec 2023 | 3.5000 | 3.5000 | 3.3100 | 3.4900 | 3.4900 | 30,100 |
04 Dec 2023 | 3.4700 | 3.5110 | 3.2500 | 3.3800 | 3.3800 | 46,700 |
01 Dec 2023 | 3.5000 | 3.6000 | 3.3410 | 3.4700 | 3.4700 | 35,700 |
30 Nov 2023 | 3.6300 | 3.6600 | 3.3100 | 3.3100 | 3.3100 | 75,800 |
29 Nov 2023 | 3.9900 | 4.0000 | 3.5000 | 3.5600 | 3.5600 | 39,300 |
28 Nov 2023 | 3.9500 | 4.0900 | 3.8610 | 4.0000 | 4.0000 | 34,100 |
27 Nov 2023 | 4.0000 | 4.0850 | 3.8900 | 3.9700 | 3.9700 | 24,500 |
24 Nov 2023 | 3.8900 | 4.0100 | 3.7240 | 4.0100 | 4.0100 | 18,000 |
22 Nov 2023 | 3.9900 | 4.0000 | 3.8620 | 3.9000 | 3.9000 | 40,400 |
21 Nov 2023 | 3.9000 | 4.2400 | 3.9000 | 4.0200 | 4.0200 | 25,000 |
20 Nov 2023 | 4.0000 | 4.1580 | 3.9500 | 3.9500 | 3.9500 | 41,300 |
17 Nov 2023 | 3.9100 | 3.9700 | 3.7000 | 3.9100 | 3.9100 | 17,100 |
16 Nov 2023 | 4.2000 | 4.3000 | 3.8600 | 3.9800 | 3.9800 | 63,200 |
15 Nov 2023 | 3.6000 | 4.4810 | 3.4600 | 4.1200 | 4.1200 | 180,600 |
14 Nov 2023 | 3.4100 | 3.7000 | 3.3200 | 3.5700 | 3.5700 | 136,900 |
13 Nov 2023 | 3.1500 | 3.6000 | 3.1500 | 3.4800 | 3.4800 | 129,600 |
10 Nov 2023 | 3.4100 | 3.5500 | 3.0320 | 3.5100 | 3.5100 | 54,400 |
09 Nov 2023 | 3.3300 | 3.3830 | 3.0000 | 3.0450 | 3.0450 | 17,600 |
08 Nov 2023 | 3.3600 | 3.6000 | 3.1810 | 3.3900 | 3.3900 | 87,300 |
07 Nov 2023 | 3.3800 | 3.6500 | 3.1800 | 3.5100 | 3.5100 | 72,200 |
06 Nov 2023 | 3.1000 | 3.5000 | 3.0100 | 3.2600 | 3.2600 | 160,600 |
03 Nov 2023 | 2.9800 | 3.0900 | 2.7000 | 3.0300 | 3.0300 | 59,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |