Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.5400 | 3.7200 | 3.4500 | 3.4900 | 3.4900 | 447,800 |
27 Mar 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5100 | 3.5100 | 497,200 |
26 Mar 2024 | 3.5100 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 337,200 |
25 Mar 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 350,100 |
22 Mar 2024 | 3.4500 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 331,800 |
21 Mar 2024 | 3.5400 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 424,000 |
20 Mar 2024 | 3.2700 | 3.6100 | 3.1700 | 3.4900 | 3.4900 | 628,100 |
19 Mar 2024 | 3.2200 | 3.3700 | 3.1200 | 3.2700 | 3.2700 | 621,900 |
18 Mar 2024 | 3.3300 | 3.3600 | 3.0400 | 3.2500 | 3.2500 | 935,700 |
15 Mar 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3300 | 3.3300 | 511,300 |
14 Mar 2024 | 3.3800 | 3.6500 | 3.1700 | 3.2000 | 3.2000 | 553,400 |
13 Mar 2024 | 3.4400 | 3.6400 | 3.3400 | 3.3800 | 3.3800 | 563,800 |
12 Mar 2024 | 3.6200 | 3.6500 | 3.4300 | 3.4700 | 3.4700 | 423,900 |
11 Mar 2024 | 3.4600 | 3.8500 | 3.4600 | 3.6100 | 3.6100 | 582,900 |
08 Mar 2024 | 3.7500 | 3.8400 | 3.3800 | 3.4700 | 3.4700 | 958,200 |
07 Mar 2024 | 3.7100 | 3.8300 | 3.6100 | 3.6600 | 3.6600 | 484,200 |
06 Mar 2024 | 3.8000 | 3.9100 | 3.5400 | 3.6400 | 3.6400 | 766,900 |
05 Mar 2024 | 4.2000 | 4.2500 | 3.7200 | 3.7600 | 3.7600 | 824,900 |
04 Mar 2024 | 4.6900 | 4.7100 | 4.2000 | 4.2100 | 4.2100 | 707,700 |
01 Mar 2024 | 4.7000 | 4.7000 | 4.1700 | 4.6100 | 4.6100 | 1,627,600 |
29 Feb 2024 | 3.9300 | 4.9100 | 3.8700 | 4.6500 | 4.6500 | 2,381,900 |
28 Feb 2024 | 4.1800 | 4.1800 | 3.5700 | 3.7200 | 3.7200 | 1,298,300 |
27 Feb 2024 | 3.4100 | 4.4300 | 3.2400 | 4.1500 | 4.1500 | 2,891,800 |
26 Feb 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 844,700 |
23 Feb 2024 | 2.9000 | 3.1600 | 2.8800 | 3.0300 | 3.0300 | 444,600 |
22 Feb 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 358,900 |
21 Feb 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 302,400 |
20 Feb 2024 | 3.1400 | 3.2000 | 2.8800 | 2.8900 | 2.8900 | 604,300 |
16 Feb 2024 | 3.2000 | 3.2300 | 3.0600 | 3.1800 | 3.1800 | 440,300 |
15 Feb 2024 | 2.8700 | 3.2500 | 2.8700 | 3.2400 | 3.2400 | 620,900 |
14 Feb 2024 | 2.8200 | 2.8800 | 2.6900 | 2.8200 | 2.8200 | 517,500 |
13 Feb 2024 | 2.8900 | 2.9800 | 2.6700 | 2.7200 | 2.7200 | 448,600 |
12 Feb 2024 | 3.0000 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 574,200 |
09 Feb 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 438,300 |
08 Feb 2024 | 2.7900 | 2.9300 | 2.7900 | 2.9200 | 2.9200 | 310,100 |
07 Feb 2024 | 2.8500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 324,900 |
06 Feb 2024 | 2.6100 | 2.8800 | 2.5300 | 2.8700 | 2.8700 | 563,400 |
05 Feb 2024 | 2.6700 | 2.7200 | 2.5800 | 2.5900 | 2.5900 | 572,000 |
02 Feb 2024 | 2.6800 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 525,100 |
01 Feb 2024 | 2.7400 | 2.8000 | 2.6000 | 2.7600 | 2.7600 | 648,200 |
31 Jan 2024 | 2.7400 | 2.9100 | 2.6300 | 2.6300 | 2.6300 | 604,900 |
30 Jan 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 281,400 |
29 Jan 2024 | 2.7700 | 2.8700 | 2.6800 | 2.8500 | 2.8500 | 367,300 |
26 Jan 2024 | 2.7200 | 2.7900 | 2.6300 | 2.7800 | 2.7800 | 426,600 |
25 Jan 2024 | 2.7400 | 2.8300 | 2.6300 | 2.6700 | 2.6700 | 462,300 |
24 Jan 2024 | 3.0100 | 3.0100 | 2.6900 | 2.7000 | 2.7000 | 470,800 |
23 Jan 2024 | 2.8300 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 468,400 |
22 Jan 2024 | 2.7200 | 2.8200 | 2.6200 | 2.8100 | 2.8100 | 661,800 |
19 Jan 2024 | 2.7100 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 487,600 |
18 Jan 2024 | 2.7100 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 338,700 |
17 Jan 2024 | 2.7500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 387,700 |
16 Jan 2024 | 2.8100 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 415,700 |
12 Jan 2024 | 2.9600 | 3.0600 | 2.8300 | 2.8600 | 2.8600 | 450,100 |
11 Jan 2024 | 2.9700 | 3.0400 | 2.8100 | 2.8800 | 2.8800 | 571,400 |
10 Jan 2024 | 2.7300 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 557,800 |
09 Jan 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 443,000 |
08 Jan 2024 | 2.7800 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 413,600 |
05 Jan 2024 | 2.8000 | 2.9700 | 2.6500 | 2.7900 | 2.7900 | 726,100 |
04 Jan 2024 | 2.8900 | 2.9800 | 2.8000 | 2.8500 | 2.8500 | 522,700 |
03 Jan 2024 | 3.0200 | 3.1600 | 2.9100 | 2.9300 | 2.9300 | 525,600 |
02 Jan 2024 | 2.9900 | 3.2800 | 2.9700 | 3.1200 | 3.1200 | 563,800 |
29 Dec 2023 | 3.0400 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 687,500 |
28 Dec 2023 | 3.3600 | 3.3900 | 3.0800 | 3.1300 | 3.1300 | 852,100 |
27 Dec 2023 | 3.3700 | 3.5100 | 3.2700 | 3.3700 | 3.3700 | 940,700 |
26 Dec 2023 | 3.1500 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 751,700 |
22 Dec 2023 | 3.0700 | 3.2100 | 3.0700 | 3.1200 | 3.1200 | 373,500 |
21 Dec 2023 | 2.9900 | 3.1300 | 2.9000 | 3.0700 | 3.0700 | 568,400 |
20 Dec 2023 | 3.0700 | 3.2000 | 2.9200 | 2.9300 | 2.9300 | 646,100 |
19 Dec 2023 | 3.1000 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 1,069,900 |
18 Dec 2023 | 2.8100 | 3.1200 | 2.6100 | 3.0600 | 3.0600 | 1,627,000 |
15 Dec 2023 | 2.9800 | 3.1400 | 2.8100 | 2.8800 | 2.8800 | 2,973,500 |
14 Dec 2023 | 2.3000 | 3.0200 | 2.3000 | 2.9500 | 2.9500 | 5,957,600 |
13 Dec 2023 | 2.0100 | 2.1100 | 1.8500 | 2.0900 | 2.0900 | 1,290,900 |
12 Dec 2023 | 2.1200 | 2.1200 | 1.9200 | 2.0000 | 2.0000 | 594,000 |
11 Dec 2023 | 2.2700 | 2.3200 | 2.0900 | 2.0900 | 2.0900 | 662,100 |
08 Dec 2023 | 2.2200 | 2.3600 | 2.1800 | 2.2800 | 2.2800 | 481,100 |
07 Dec 2023 | 2.1900 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 407,300 |
06 Dec 2023 | 2.1900 | 2.2400 | 2.0800 | 2.1800 | 2.1800 | 488,500 |
05 Dec 2023 | 2.4100 | 2.4100 | 2.1400 | 2.1500 | 2.1500 | 555,200 |
04 Dec 2023 | 2.4400 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 755,200 |
01 Dec 2023 | 2.4000 | 2.4900 | 2.2000 | 2.4700 | 2.4700 | 777,600 |
30 Nov 2023 | 2.4600 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 564,000 |
29 Nov 2023 | 2.3000 | 2.5500 | 2.3000 | 2.4300 | 2.4300 | 828,000 |
28 Nov 2023 | 2.1700 | 2.2800 | 2.1000 | 2.2700 | 2.2700 | 662,500 |
27 Nov 2023 | 2.0000 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 681,100 |
24 Nov 2023 | 1.9800 | 2.0500 | 1.9200 | 2.0300 | 2.0300 | 156,800 |
22 Nov 2023 | 1.9400 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 738,100 |
21 Nov 2023 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 726,300 |
20 Nov 2023 | 2.0300 | 2.1000 | 1.9700 | 1.9900 | 1.9900 | 944,600 |
17 Nov 2023 | 2.0900 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 1,124,900 |
16 Nov 2023 | 2.0800 | 2.0900 | 1.9700 | 2.0600 | 2.0600 | 610,500 |
15 Nov 2023 | 1.9600 | 2.1700 | 1.9600 | 2.0900 | 2.0900 | 1,321,000 |
14 Nov 2023 | 1.7200 | 1.9900 | 1.7200 | 1.9600 | 1.9600 | 728,000 |
13 Nov 2023 | 1.6600 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 441,500 |
10 Nov 2023 | 1.6000 | 1.6600 | 1.5100 | 1.6600 | 1.6600 | 835,500 |
09 Nov 2023 | 1.6500 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 942,300 |
08 Nov 2023 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 455,500 |
07 Nov 2023 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 509,700 |
06 Nov 2023 | 1.9300 | 1.9600 | 1.7400 | 1.7500 | 1.7500 | 739,800 |
03 Nov 2023 | 1.9300 | 2.0800 | 1.7900 | 1.9300 | 1.9300 | 1,011,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |