Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 4.2600 | 4.3400 | 4.1300 | 4.1400 | 4.1400 | 1,088,200 |
15 Mar 2024 | 4.4200 | 4.5100 | 4.2100 | 4.3000 | 4.3000 | 1,126,200 |
14 Mar 2024 | 4.6200 | 4.6900 | 4.3900 | 4.5500 | 4.5500 | 1,231,900 |
13 Mar 2024 | 4.5500 | 4.8500 | 4.5300 | 4.6300 | 4.6300 | 1,884,800 |
12 Mar 2024 | 4.6700 | 4.6700 | 4.3300 | 4.5000 | 4.5000 | 1,813,500 |
11 Mar 2024 | 4.3200 | 4.7600 | 4.2660 | 4.6700 | 4.6700 | 3,128,500 |
08 Mar 2024 | 4.0000 | 4.4950 | 3.9100 | 4.4200 | 4.4200 | 4,325,100 |
07 Mar 2024 | 4.2100 | 4.8900 | 3.2360 | 3.9300 | 3.9300 | 8,198,100 |
06 Mar 2024 | 2.9800 | 3.1800 | 2.9450 | 3.1500 | 3.1500 | 2,827,700 |
05 Mar 2024 | 3.0000 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 886,100 |
04 Mar 2024 | 3.0500 | 3.1450 | 3.0400 | 3.0500 | 3.0500 | 828,800 |
01 Mar 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 633,200 |
29 Feb 2024 | 3.2200 | 3.2900 | 3.0600 | 3.1000 | 3.1000 | 588,000 |
28 Feb 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1600 | 3.1600 | 700,900 |
27 Feb 2024 | 3.5500 | 3.6200 | 3.4800 | 3.5500 | 3.5500 | 418,300 |
26 Feb 2024 | 3.4400 | 3.6550 | 3.4000 | 3.5600 | 3.5600 | 890,700 |
23 Feb 2024 | 3.2900 | 3.4900 | 3.2500 | 3.4700 | 3.4700 | 474,800 |
22 Feb 2024 | 3.3200 | 3.3600 | 3.2100 | 3.2800 | 3.2800 | 373,500 |
21 Feb 2024 | 3.3900 | 3.4630 | 3.2450 | 3.3300 | 3.3300 | 396,400 |
20 Feb 2024 | 3.1600 | 3.5100 | 3.1600 | 3.4200 | 3.4200 | 819,300 |
16 Feb 2024 | 3.2100 | 3.2400 | 3.1250 | 3.1900 | 3.1900 | 446,200 |
15 Feb 2024 | 3.2100 | 3.3100 | 3.2100 | 3.2200 | 3.2200 | 322,900 |
14 Feb 2024 | 3.1800 | 3.2200 | 3.0800 | 3.1800 | 3.1800 | 409,500 |
13 Feb 2024 | 3.2900 | 3.3150 | 3.0500 | 3.1500 | 3.1500 | 649,300 |
12 Feb 2024 | 3.5000 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 534,700 |
09 Feb 2024 | 3.4000 | 3.5050 | 3.3750 | 3.4600 | 3.4600 | 876,300 |
08 Feb 2024 | 3.3500 | 3.4300 | 3.3120 | 3.3800 | 3.3800 | 718,500 |
07 Feb 2024 | 3.3300 | 3.3750 | 3.2200 | 3.3500 | 3.3500 | 967,600 |
06 Feb 2024 | 2.8800 | 3.3100 | 2.8500 | 3.3000 | 3.3000 | 1,404,100 |
05 Feb 2024 | 2.9250 | 2.9250 | 2.8200 | 2.8400 | 2.8400 | 264,300 |
02 Feb 2024 | 2.8500 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 348,300 |
01 Feb 2024 | 2.8700 | 3.0050 | 2.8500 | 2.9300 | 2.9300 | 483,700 |
31 Jan 2024 | 2.8200 | 2.9700 | 2.8000 | 2.8500 | 2.8500 | 532,500 |
30 Jan 2024 | 2.8800 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 427,700 |
29 Jan 2024 | 2.8500 | 2.9100 | 2.7300 | 2.9000 | 2.9000 | 353,500 |
26 Jan 2024 | 2.8600 | 2.9350 | 2.8500 | 2.8900 | 2.8900 | 250,900 |
25 Jan 2024 | 2.9000 | 2.9600 | 2.8400 | 2.8900 | 2.8900 | 212,700 |
24 Jan 2024 | 2.9300 | 3.0150 | 2.8400 | 2.8500 | 2.8500 | 402,400 |
23 Jan 2024 | 2.8100 | 2.9500 | 2.8100 | 2.9200 | 2.9200 | 266,900 |
22 Jan 2024 | 2.6800 | 2.8450 | 2.6400 | 2.8100 | 2.8100 | 450,700 |
19 Jan 2024 | 2.8600 | 2.8600 | 2.6700 | 2.7000 | 2.7000 | 443,300 |
18 Jan 2024 | 2.8200 | 2.8900 | 2.7550 | 2.8700 | 2.8700 | 433,900 |
17 Jan 2024 | 2.6400 | 2.9200 | 2.6100 | 2.8300 | 2.8300 | 1,088,600 |
16 Jan 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 425,800 |
12 Jan 2024 | 2.8400 | 2.8900 | 2.7950 | 2.8500 | 2.8500 | 355,100 |
11 Jan 2024 | 2.9000 | 2.9150 | 2.7400 | 2.7800 | 2.7800 | 615,700 |
10 Jan 2024 | 2.9200 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 412,400 |
09 Jan 2024 | 2.9800 | 3.0400 | 2.9150 | 2.9200 | 2.9200 | 611,400 |
08 Jan 2024 | 2.8600 | 3.0400 | 2.8250 | 3.0100 | 3.0100 | 605,800 |
05 Jan 2024 | 2.8800 | 2.8950 | 2.7800 | 2.8700 | 2.8700 | 695,200 |
04 Jan 2024 | 2.8500 | 3.1200 | 2.8500 | 2.8800 | 2.8800 | 877,300 |
03 Jan 2024 | 3.1300 | 3.1690 | 2.7700 | 2.8800 | 2.8800 | 1,313,600 |
02 Jan 2024 | 3.2300 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 852,400 |
29 Dec 2023 | 3.2600 | 3.3650 | 3.1850 | 3.3000 | 3.3000 | 708,200 |
28 Dec 2023 | 3.2500 | 3.3800 | 3.2450 | 3.2800 | 3.2800 | 554,400 |
27 Dec 2023 | 3.4100 | 3.4500 | 3.1800 | 3.2500 | 3.2500 | 872,700 |
26 Dec 2023 | 3.1100 | 3.4100 | 3.1000 | 3.4100 | 3.4100 | 860,300 |
22 Dec 2023 | 3.0800 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 646,100 |
21 Dec 2023 | 2.9600 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 636,600 |
20 Dec 2023 | 3.0000 | 3.1190 | 2.9000 | 2.9400 | 2.9400 | 836,700 |
19 Dec 2023 | 2.8900 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 969,300 |
18 Dec 2023 | 2.8500 | 3.0400 | 2.7900 | 2.8900 | 2.8900 | 1,230,300 |
15 Dec 2023 | 2.7500 | 2.8300 | 2.6100 | 2.8100 | 2.8100 | 1,020,700 |
14 Dec 2023 | 2.8300 | 2.8400 | 2.6900 | 2.7500 | 2.7500 | 891,100 |
13 Dec 2023 | 2.7400 | 2.8800 | 2.5500 | 2.7400 | 2.7400 | 1,910,400 |
12 Dec 2023 | 2.3200 | 2.7350 | 2.3100 | 2.6900 | 2.6900 | 1,687,200 |
11 Dec 2023 | 2.4500 | 2.4650 | 2.2400 | 2.3600 | 2.3600 | 611,200 |
08 Dec 2023 | 2.5200 | 2.5200 | 2.4010 | 2.4750 | 2.4750 | 569,600 |
07 Dec 2023 | 2.2800 | 2.5100 | 2.2300 | 2.4950 | 2.4950 | 1,234,500 |
06 Dec 2023 | 2.3200 | 2.4000 | 2.2200 | 2.2800 | 2.2800 | 931,500 |
05 Dec 2023 | 2.4300 | 2.4800 | 2.2600 | 2.3400 | 2.3400 | 1,393,100 |
04 Dec 2023 | 2.2600 | 2.4500 | 2.2200 | 2.4100 | 2.4100 | 1,262,700 |
01 Dec 2023 | 2.4500 | 2.5700 | 2.2000 | 2.3200 | 2.3200 | 4,912,600 |
30 Nov 2023 | 2.0500 | 2.5200 | 2.0200 | 2.3900 | 2.3900 | 2,784,600 |
29 Nov 2023 | 1.9800 | 2.0850 | 1.9600 | 2.0500 | 2.0500 | 497,400 |
28 Nov 2023 | 1.9000 | 1.9700 | 1.8300 | 1.9300 | 1.9300 | 429,100 |
27 Nov 2023 | 1.9400 | 2.0100 | 1.8700 | 1.9100 | 1.9100 | 419,500 |
24 Nov 2023 | 1.8800 | 2.0000 | 1.8750 | 1.9750 | 1.9750 | 357,300 |
22 Nov 2023 | 1.5800 | 1.8900 | 1.5700 | 1.8800 | 1.8800 | 1,014,800 |
21 Nov 2023 | 1.5700 | 1.6250 | 1.5700 | 1.5900 | 1.5900 | 417,000 |
20 Nov 2023 | 1.5400 | 1.6400 | 1.4700 | 1.6000 | 1.6000 | 1,716,100 |
17 Nov 2023 | 1.4400 | 1.5050 | 1.4100 | 1.5000 | 1.5000 | 1,468,500 |
16 Nov 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 393,800 |
15 Nov 2023 | 1.4900 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 587,600 |
14 Nov 2023 | 1.4000 | 1.5300 | 1.3910 | 1.5000 | 1.5000 | 720,200 |
13 Nov 2023 | 1.4500 | 1.4800 | 1.2100 | 1.3950 | 1.3950 | 649,200 |
10 Nov 2023 | 1.4700 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 483,300 |
09 Nov 2023 | 1.3700 | 1.6700 | 1.3400 | 1.4800 | 1.4800 | 4,021,900 |
08 Nov 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 389,100 |
07 Nov 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 236,200 |
06 Nov 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 203,300 |
03 Nov 2023 | 1.1300 | 1.2500 | 1.1300 | 1.2400 | 1.2400 | 462,400 |
02 Nov 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 322,800 |
01 Nov 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 248,700 |
31 Oct 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 206,400 |
30 Oct 2023 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 563,700 |
27 Oct 2023 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 660,900 |
26 Oct 2023 | 1.1800 | 1.1880 | 1.1300 | 1.1600 | 1.1600 | 396,200 |
25 Oct 2023 | 1.2500 | 1.2700 | 1.1850 | 1.2000 | 1.2000 | 371,200 |
24 Oct 2023 | 1.1900 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 356,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |