Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.2500 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 1,600,715 |
27 Mar 2024 | 2.0400 | 2.2200 | 1.9600 | 2.2200 | 2.2200 | 1,939,600 |
26 Mar 2024 | 1.9100 | 2.1100 | 1.7700 | 2.0200 | 2.0200 | 3,269,500 |
25 Mar 2024 | 2.0600 | 2.1550 | 1.9600 | 2.0600 | 2.0600 | 3,596,200 |
22 Mar 2024 | 1.9800 | 2.0200 | 1.9110 | 2.0100 | 2.0100 | 1,769,800 |
21 Mar 2024 | 2.1100 | 2.1100 | 1.9300 | 1.9500 | 1.9500 | 2,174,500 |
20 Mar 2024 | 2.1500 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 1,294,500 |
19 Mar 2024 | 2.1000 | 2.1300 | 2.0100 | 2.1100 | 2.1100 | 1,264,000 |
18 Mar 2024 | 2.1200 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 1,312,300 |
15 Mar 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 1,531,000 |
14 Mar 2024 | 2.1400 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 705,200 |
13 Mar 2024 | 2.1600 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 940,300 |
12 Mar 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 906,700 |
11 Mar 2024 | 2.2700 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 850,500 |
08 Mar 2024 | 2.3100 | 2.3900 | 2.1900 | 2.2300 | 2.2300 | 743,400 |
07 Mar 2024 | 2.3400 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 563,900 |
06 Mar 2024 | 2.3900 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 1,181,900 |
05 Mar 2024 | 2.5200 | 2.5200 | 2.3000 | 2.3300 | 2.3300 | 1,307,300 |
04 Mar 2024 | 2.5300 | 2.7100 | 2.5100 | 2.5500 | 2.5500 | 2,134,600 |
01 Mar 2024 | 2.4200 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 1,376,800 |
29 Feb 2024 | 2.3300 | 2.3900 | 2.2900 | 2.3800 | 2.3800 | 853,300 |
28 Feb 2024 | 2.3400 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 1,004,200 |
27 Feb 2024 | 2.3900 | 2.4800 | 2.3400 | 2.3400 | 2.3400 | 1,247,800 |
26 Feb 2024 | 2.3800 | 2.4600 | 2.3200 | 2.3500 | 2.3500 | 1,096,800 |
23 Feb 2024 | 2.2800 | 2.3650 | 2.2100 | 2.3000 | 2.3000 | 1,045,500 |
22 Feb 2024 | 2.3700 | 2.4000 | 2.2500 | 2.2750 | 2.2750 | 924,600 |
21 Feb 2024 | 2.3200 | 2.3490 | 2.2700 | 2.2900 | 2.2900 | 843,500 |
20 Feb 2024 | 2.5500 | 2.5900 | 2.3400 | 2.3600 | 2.3600 | 1,129,100 |
16 Feb 2024 | 2.4000 | 2.5700 | 2.3900 | 2.5500 | 2.5500 | 1,585,300 |
15 Feb 2024 | 2.5300 | 2.5500 | 2.4000 | 2.4600 | 2.4600 | 1,130,100 |
14 Feb 2024 | 2.5000 | 2.5900 | 2.4100 | 2.5000 | 2.5000 | 1,326,900 |
13 Feb 2024 | 2.6200 | 2.6500 | 2.4500 | 2.4700 | 2.4700 | 1,589,200 |
12 Feb 2024 | 2.7900 | 2.7900 | 2.6500 | 2.7000 | 2.7000 | 1,057,900 |
09 Feb 2024 | 2.6700 | 2.7600 | 2.6200 | 2.7500 | 2.7500 | 1,307,700 |
08 Feb 2024 | 2.6700 | 2.7950 | 2.6300 | 2.6700 | 2.6700 | 1,463,800 |
07 Feb 2024 | 2.8500 | 2.8600 | 2.6650 | 2.6900 | 2.6900 | 3,694,300 |
06 Feb 2024 | 3.0400 | 3.1300 | 2.9300 | 3.0000 | 3.0000 | 977,300 |
05 Feb 2024 | 3.1000 | 3.1500 | 2.9650 | 3.0500 | 3.0500 | 828,600 |
02 Feb 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 612,800 |
01 Feb 2024 | 3.1900 | 3.2500 | 3.0750 | 3.1600 | 3.1600 | 721,800 |
31 Jan 2024 | 3.3300 | 3.3600 | 3.1000 | 3.1500 | 3.1500 | 979,700 |
30 Jan 2024 | 3.4500 | 3.5050 | 3.2700 | 3.3400 | 3.3400 | 784,900 |
29 Jan 2024 | 3.4300 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 842,800 |
26 Jan 2024 | 3.4600 | 3.5000 | 3.3450 | 3.4400 | 3.4400 | 588,200 |
25 Jan 2024 | 3.5300 | 3.6690 | 3.4300 | 3.4500 | 3.4500 | 600,400 |
24 Jan 2024 | 3.6400 | 3.7800 | 3.4450 | 3.5100 | 3.5100 | 1,015,800 |
23 Jan 2024 | 3.6600 | 3.6700 | 3.4600 | 3.5800 | 3.5800 | 735,300 |
22 Jan 2024 | 3.5700 | 3.6900 | 3.5050 | 3.6300 | 3.6300 | 634,200 |
19 Jan 2024 | 3.4800 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 1,075,100 |
18 Jan 2024 | 3.6400 | 3.7200 | 3.3850 | 3.4600 | 3.4600 | 853,800 |
17 Jan 2024 | 3.8100 | 3.8100 | 3.5300 | 3.6100 | 3.6100 | 1,247,900 |
16 Jan 2024 | 3.5200 | 3.9200 | 3.4050 | 3.8700 | 3.8700 | 1,594,900 |
12 Jan 2024 | 3.4500 | 3.7170 | 3.4500 | 3.6000 | 3.6000 | 998,500 |
11 Jan 2024 | 3.4900 | 3.5600 | 3.2600 | 3.4200 | 3.4200 | 776,100 |
10 Jan 2024 | 3.7300 | 3.7300 | 3.4000 | 3.5100 | 3.5100 | 905,900 |
09 Jan 2024 | 3.6500 | 3.8500 | 3.6100 | 3.7400 | 3.7400 | 891,900 |
08 Jan 2024 | 3.3400 | 3.6650 | 3.2800 | 3.6300 | 3.6300 | 919,100 |
05 Jan 2024 | 3.4000 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 1,002,600 |
04 Jan 2024 | 3.2500 | 3.4950 | 3.2300 | 3.4100 | 3.4100 | 943,000 |
03 Jan 2024 | 3.1600 | 3.3500 | 3.0500 | 3.2700 | 3.2700 | 807,800 |
02 Jan 2024 | 3.2900 | 3.2900 | 2.9600 | 3.1400 | 3.1400 | 800,600 |
29 Dec 2023 | 3.2900 | 3.5000 | 3.2740 | 3.3300 | 3.3300 | 1,039,500 |
28 Dec 2023 | 3.1900 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 520,000 |
27 Dec 2023 | 3.0900 | 3.2000 | 3.0300 | 3.1900 | 3.1900 | 518,300 |
26 Dec 2023 | 3.0500 | 3.1100 | 2.9400 | 3.0800 | 3.0800 | 496,400 |
22 Dec 2023 | 3.0100 | 3.2800 | 3.0000 | 3.0300 | 3.0300 | 1,133,100 |
21 Dec 2023 | 2.9300 | 2.9950 | 2.8700 | 2.9900 | 2.9900 | 457,300 |
20 Dec 2023 | 2.9500 | 3.0050 | 2.8600 | 2.8800 | 2.8800 | 670,300 |
19 Dec 2023 | 2.9100 | 3.0850 | 2.9100 | 2.9900 | 2.9900 | 1,010,200 |
18 Dec 2023 | 2.9300 | 3.0700 | 2.8400 | 2.8950 | 2.8950 | 577,000 |
15 Dec 2023 | 2.8800 | 2.9600 | 2.7850 | 2.9400 | 2.9400 | 1,335,200 |
14 Dec 2023 | 2.8800 | 3.0500 | 2.7450 | 2.8500 | 2.8500 | 1,254,500 |
13 Dec 2023 | 2.5900 | 2.8400 | 2.5800 | 2.8300 | 2.8300 | 904,700 |
12 Dec 2023 | 2.6200 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 647,100 |
11 Dec 2023 | 2.6700 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 821,900 |
08 Dec 2023 | 2.5800 | 2.7250 | 2.5800 | 2.6900 | 2.6900 | 876,500 |
07 Dec 2023 | 2.7500 | 2.8000 | 2.6200 | 2.6900 | 2.6900 | 1,206,300 |
06 Dec 2023 | 2.7900 | 2.8000 | 2.6200 | 2.7100 | 2.7100 | 1,050,500 |
05 Dec 2023 | 2.7400 | 2.8400 | 2.6850 | 2.7350 | 2.7350 | 753,200 |
04 Dec 2023 | 2.7600 | 2.8300 | 2.6550 | 2.7500 | 2.7500 | 1,441,600 |
01 Dec 2023 | 2.7400 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 699,600 |
30 Nov 2023 | 3.0000 | 3.0500 | 2.6900 | 2.7700 | 2.7700 | 1,042,400 |
29 Nov 2023 | 3.0500 | 3.3050 | 2.9800 | 2.9900 | 2.9900 | 2,057,600 |
28 Nov 2023 | 2.8400 | 3.0500 | 2.8250 | 3.0100 | 3.0100 | 1,096,500 |
27 Nov 2023 | 2.7400 | 2.9450 | 2.7300 | 2.8400 | 2.8400 | 786,100 |
24 Nov 2023 | 2.7700 | 2.8400 | 2.7100 | 2.8000 | 2.8000 | 677,100 |
22 Nov 2023 | 2.7700 | 2.8800 | 2.7550 | 2.8200 | 2.8200 | 462,500 |
21 Nov 2023 | 2.8500 | 2.9200 | 2.5700 | 2.7500 | 2.7500 | 1,608,700 |
20 Nov 2023 | 2.7200 | 2.9400 | 2.7000 | 2.9100 | 2.9100 | 1,045,100 |
17 Nov 2023 | 2.5500 | 2.8200 | 2.5400 | 2.7300 | 2.7300 | 1,069,600 |
16 Nov 2023 | 2.6600 | 2.7100 | 2.5150 | 2.5400 | 2.5400 | 914,700 |
15 Nov 2023 | 2.5800 | 2.9500 | 2.5500 | 2.6400 | 2.6400 | 1,366,500 |
14 Nov 2023 | 2.7600 | 3.0500 | 2.7600 | 2.8800 | 2.8800 | 1,105,200 |
13 Nov 2023 | 2.5900 | 2.7050 | 2.5210 | 2.6800 | 2.6800 | 458,900 |
10 Nov 2023 | 2.6800 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 663,900 |
09 Nov 2023 | 2.7300 | 2.8800 | 2.6550 | 2.6800 | 2.6800 | 696,500 |
08 Nov 2023 | 2.7600 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 429,600 |
07 Nov 2023 | 2.9200 | 2.9500 | 2.7000 | 2.7500 | 2.7500 | 426,400 |
06 Nov 2023 | 2.9000 | 2.9200 | 2.7700 | 2.8800 | 2.8800 | 553,100 |
03 Nov 2023 | 2.8000 | 2.9900 | 2.7900 | 2.9100 | 2.9100 | 649,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |