Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 29.43 | 29.43 | 29.19 | 29.30 | 29.30 | 109,573 |
04 Jun 2024 | 29.40 | 29.49 | 29.20 | 29.49 | 29.49 | 72,243 |
03 Jun 2024 | 29.31 | 29.31 | 29.11 | 29.27 | 29.27 | 176,625 |
31 May 2024 | 29.94 | 30.15 | 29.77 | 29.77 | 29.77 | 44,477 |
30 May 2024 | 30.59 | 30.66 | 30.34 | 30.46 | 30.46 | 122,071 |
29 May 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 61,621,540 |
28 May 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16,701,830 |
27 May 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19,820,490 |
24 May 2024 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 3,349,647 |
23 May 2024 | 2.90 | 2.91 | 2.87 | 2.87 | 2.87 | 3,062,301 |
22 May 2024 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 1,486,475 |
21 May 2024 | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | 1,331,685 |
20 May 2024 | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | 1,228,049 |
17 May 2024 | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | 2,260,488 |
16 May 2024 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | 5,186,279 |
15 May 2024 | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | 1,528,530 |
14 May 2024 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 971,470 |
13 May 2024 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 1,208,150 |
10 May 2024 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | 2,929,105 |
09 May 2024 | 2.89 | 2.96 | 2.89 | 2.96 | 2.96 | 2,278,099 |
08 May 2024 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | 1,534,361 |
07 May 2024 | 2.96 | 2.97 | 2.89 | 2.90 | 2.90 | 5,312,928 |
06 May 2024 | 3.01 | 3.03 | 2.99 | 3.00 | 3.00 | 1,847,461 |
03 May 2024 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | 808,470 |
02 May 2024 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | 2,784,941 |
01 May 2024 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | 3,231,533 |
30 Apr 2024 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | 2,208,767 |
29 Apr 2024 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 1,994,850 |
26 Apr 2024 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 2,685,153 |
24 Apr 2024 | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | 2,265,573 |
23 Apr 2024 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 1,341,270 |
22 Apr 2024 | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | 1,554,877 |
19 Apr 2024 | 3.06 | 3.14 | 3.06 | 3.09 | 3.09 | 4,893,042 |
18 Apr 2024 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | 2,895,012 |
17 Apr 2024 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | 2,208,827 |
16 Apr 2024 | 2.97 | 3.07 | 2.97 | 3.03 | 3.03 | 5,157,419 |
15 Apr 2024 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | 3,235,631 |
12 Apr 2024 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | 2,554,502 |
11 Apr 2024 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | 1,841,760 |
10 Apr 2024 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | 1,461,480 |
09 Apr 2024 | 2.84 | 2.85 | 2.83 | 2.84 | 2.84 | 3,007,846 |
08 Apr 2024 | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | 1,652,998 |
05 Apr 2024 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | 3,354,379 |
04 Apr 2024 | 2.84 | 2.85 | 2.83 | 2.84 | 2.84 | 2,371,122 |
03 Apr 2024 | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | 4,488,266 |
02 Apr 2024 | 2.78 | 2.79 | 2.76 | 2.77 | 2.77 | 2,112,066 |
28 Mar 2024 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | 3,237,010 |
27 Mar 2024 | 2.87 | 2.88 | 2.83 | 2.83 | 2.83 | 868,233 |
26 Mar 2024 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | 738,267 |
25 Mar 2024 | 2.86 | 2.86 | 2.81 | 2.84 | 2.84 | 3,179,534 |
22 Mar 2024 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | 810,374 |
21 Mar 2024 | 2.88 | 2.91 | 2.85 | 2.86 | 2.86 | 2,797,371 |
20 Mar 2024 | 2.91 | 2.94 | 2.90 | 2.94 | 2.94 | 1,363,818 |
19 Mar 2024 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 1,583,376 |
18 Mar 2024 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | 852,332 |
15 Mar 2024 | 2.97 | 3.02 | 2.96 | 2.97 | 2.97 | 3,809,768 |
14 Mar 2024 | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | 2,025,506 |
13 Mar 2024 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | 1,833,634 |
12 Mar 2024 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | 863,442 |
11 Mar 2024 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 3,444,088 |
08 Mar 2024 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | 3,494,585 |
07 Mar 2024 | 2.88 | 2.90 | 2.86 | 2.87 | 2.87 | 3,761,248 |
06 Mar 2024 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | 2,184,444 |
05 Mar 2024 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 1,464,560 |
04 Mar 2024 | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | 1,475,056 |
01 Mar 2024 | 2.96 | 2.97 | 2.91 | 2.91 | 2.91 | 3,805,921 |
29 Feb 2024 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | 2,347,612 |
28 Feb 2024 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 2,604,891 |
27 Feb 2024 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | 2,021,900 |
26 Feb 2024 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 2,162,100 |
23 Feb 2024 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 1,461,947 |
22 Feb 2024 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | 2,046,181 |
21 Feb 2024 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | 3,067,285 |
20 Feb 2024 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | 1,089,708 |
19 Feb 2024 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | 1,179,463 |
16 Feb 2024 | 2.99 | 3.05 | 2.98 | 3.03 | 3.03 | 2,881,930 |
15 Feb 2024 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | 2,156,210 |
14 Feb 2024 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | 2,656,687 |
13 Feb 2024 | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | 1,356,754 |
12 Feb 2024 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 2,071,817 |
09 Feb 2024 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 1,055,340 |
08 Feb 2024 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | 2,467,818 |
07 Feb 2024 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | 2,339,493 |
06 Feb 2024 | 3.08 | 3.14 | 3.08 | 3.09 | 3.09 | 3,533,934 |
05 Feb 2024 | 3.03 | 3.08 | 3.02 | 3.04 | 3.04 | 2,119,508 |
02 Feb 2024 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | 3,592,958 |
01 Feb 2024 | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | 3,532,094 |
31 Jan 2024 | 3.07 | 3.10 | 2.98 | 2.99 | 2.99 | 5,297,972 |
30 Jan 2024 | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | 2,354,316 |
29 Jan 2024 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | 1,713,459 |
25 Jan 2024 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | 1,465,950 |
24 Jan 2024 | 3.11 | 3.16 | 3.10 | 3.15 | 3.15 | 1,723,659 |
23 Jan 2024 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | 2,241,855 |
22 Jan 2024 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | 1,149,182 |
19 Jan 2024 | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | 2,148,942 |
18 Jan 2024 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | 2,955,836 |
17 Jan 2024 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 1,763,276 |
16 Jan 2024 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 2,416,268 |
15 Jan 2024 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | 203,557 |
12 Jan 2024 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | 672,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |