Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 1,269,171 |
26 Jun 2024 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 12,795,870 |
25 Jun 2024 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 3,034,339 |
24 Jun 2024 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 4,149,629 |
23 Jun 2024 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | 1,180,519 |
20 Jun 2024 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | 1,864,537 |
19 Jun 2024 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 5,070,004 |
18 Jun 2024 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | 666,365 |
17 Jun 2024 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 747,020 |
16 Jun 2024 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 729,797 |
13 Jun 2024 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | 3,334,201 |
10 Jun 2024 | 1.55 | 1.59 | 1.51 | 1.59 | 1.59 | 1,976,795 |
10 Jun 2024 | 0.101679 Dividend | |||||
09 Jun 2024 | 1.61 | 1.65 | 1.58 | 1.65 | 1.55 | 1,047,277 |
06 Jun 2024 | 1.60 | 1.61 | 1.57 | 1.61 | 1.51 | 8,315,531 |
05 Jun 2024 | 1.65 | 1.67 | 1.60 | 1.61 | 1.51 | 2,447,558 |
04 Jun 2024 | 1.65 | 1.66 | 1.61 | 1.65 | 1.55 | 4,222,274 |
03 Jun 2024 | 1.70 | 1.71 | 1.65 | 1.66 | 1.56 | 3,602,156 |
02 Jun 2024 | 1.67 | 1.70 | 1.65 | 1.68 | 1.58 | 2,085,949 |
30 May 2024 | 1.61 | 1.68 | 1.61 | 1.68 | 1.58 | 2,551,741 |
29 May 2024 | 1.63 | 1.64 | 1.61 | 1.62 | 1.52 | 1,345,828 |
28 May 2024 | 1.63 | 1.65 | 1.60 | 1.63 | 1.53 | 3,473,225 |
27 May 2024 | 1.56 | 1.62 | 1.56 | 1.61 | 1.51 | 2,079,807 |
26 May 2024 | 1.57 | 1.60 | 1.56 | 1.56 | 1.47 | 512,873 |
23 May 2024 | 1.61 | 1.61 | 1.57 | 1.57 | 1.48 | 8,733,519 |
22 May 2024 | 1.61 | 1.63 | 1.60 | 1.60 | 1.50 | 773,039 |
21 May 2024 | 1.61 | 1.62 | 1.58 | 1.61 | 1.51 | 8,367,573 |
20 May 2024 | 1.60 | 1.64 | 1.59 | 1.61 | 1.51 | 10,142,170 |
19 May 2024 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | 3,043,303 |
16 May 2024 | 1.66 | 1.66 | 1.58 | 1.61 | 1.51 | 6,873,512 |
15 May 2024 | 1.68 | 1.67 | 1.65 | 1.66 | 1.56 | 795,127 |
12 May 2024 | 1.67 | 1.68 | 1.65 | 1.68 | 1.57 | 616,007 |
09 May 2024 | 1.67 | 1.67 | 1.66 | 1.67 | 1.57 | 784,692 |
08 May 2024 | 1.68 | 1.68 | 1.65 | 1.67 | 1.57 | 25,814,190 |
07 May 2024 | 1.68 | 1.68 | 1.66 | 1.68 | 1.58 | 1,811,110 |
06 May 2024 | 1.69 | 1.69 | 1.67 | 1.68 | 1.57 | 982,283 |
05 May 2024 | 1.66 | 1.70 | 1.66 | 1.69 | 1.58 | 1,509,425 |
02 May 2024 | 1.68 | 1.68 | 1.65 | 1.66 | 1.55 | 10,052,300 |
01 May 2024 | 1.66 | 1.68 | 1.66 | 1.66 | 1.56 | 1,612,510 |
30 Apr 2024 | 1.65 | 1.68 | 1.65 | 1.66 | 1.56 | 3,279,780 |
25 Apr 2024 | 1.65 | 1.66 | 1.64 | 1.65 | 1.55 | 1,282,918 |
24 Apr 2024 | 1.67 | 1.68 | 1.64 | 1.65 | 1.55 | 4,877,230 |
21 Apr 2024 | 1.66 | 1.68 | 1.66 | 1.67 | 1.57 | 1,708,266 |
18 Apr 2024 | 1.65 | 1.67 | 1.64 | 1.66 | 1.56 | 3,873,887 |
17 Apr 2024 | 1.67 | 1.69 | 1.64 | 1.65 | 1.54 | 15,910,710 |
16 Apr 2024 | 1.67 | 1.70 | 1.65 | 1.67 | 1.56 | 2,031,875 |
15 Apr 2024 | 1.71 | 1.75 | 1.66 | 1.67 | 1.57 | 2,011,979 |
14 Apr 2024 | 1.67 | 1.73 | 1.66 | 1.71 | 1.61 | 1,196,153 |
11 Apr 2024 | 1.70 | 1.72 | 1.65 | 1.67 | 1.57 | 7,239,782 |
10 Apr 2024 | 1.75 | 1.75 | 1.70 | 1.72 | 1.62 | 4,177,028 |
09 Apr 2024 | 1.74 | 1.76 | 1.73 | 1.75 | 1.64 | 2,526,746 |
08 Apr 2024 | 1.70 | 1.76 | 1.70 | 1.74 | 1.63 | 5,891,237 |
07 Apr 2024 | 1.68 | 1.71 | 1.68 | 1.69 | 1.59 | 1,021,984 |
04 Apr 2024 | 1.75 | 1.75 | 1.68 | 1.70 | 1.59 | 2,390,379 |
03 Apr 2024 | 1.72 | 1.75 | 1.71 | 1.75 | 1.64 | 1,335,734 |
02 Apr 2024 | 1.75 | 1.78 | 1.72 | 1.75 | 1.64 | 1,422,600 |
01 Apr 2024 | 1.79 | 1.82 | 1.75 | 1.75 | 1.65 | 1,504,500 |
31 Mar 2024 | 1.79 | 1.80 | 1.75 | 1.79 | 1.68 | 740,461 |
28 Mar 2024 | 1.80 | 1.81 | 1.78 | 1.79 | 1.68 | 1,914,806 |
27 Mar 2024 | 1.80 | 1.81 | 1.79 | 1.81 | 1.70 | 1,178,686 |
26 Mar 2024 | 1.83 | 1.83 | 1.79 | 1.80 | 1.69 | 1,074,120 |
25 Mar 2024 | 1.81 | 1.84 | 1.81 | 1.83 | 1.71 | 837,255 |
21 Mar 2024 | 1.80 | 1.82 | 1.78 | 1.81 | 1.70 | 4,472,064 |
20 Mar 2024 | 1.76 | 1.82 | 1.75 | 1.80 | 1.69 | 3,460,447 |
19 Mar 2024 | 1.73 | 1.76 | 1.71 | 1.76 | 1.65 | 6,014,603 |
18 Mar 2024 | 1.65 | 1.76 | 1.64 | 1.73 | 1.62 | 7,312,583 |
17 Mar 2024 | 1.64 | 1.66 | 1.64 | 1.65 | 1.55 | 480,352 |
14 Mar 2024 | 1.67 | 1.67 | 1.63 | 1.63 | 1.53 | 3,684,522 |
13 Mar 2024 | 1.64 | 1.67 | 1.60 | 1.66 | 1.56 | 1,046,328 |
12 Mar 2024 | 1.67 | 1.68 | 1.62 | 1.64 | 1.54 | 3,976,484 |
11 Mar 2024 | 1.66 | 1.68 | 1.65 | 1.67 | 1.57 | 659,620 |
10 Mar 2024 | 1.67 | 1.68 | 1.66 | 1.66 | 1.56 | 292,646 |
07 Mar 2024 | 1.70 | 1.70 | 1.67 | 1.68 | 1.57 | 1,122,618 |
06 Mar 2024 | 1.71 | 1.71 | 1.68 | 1.70 | 1.59 | 875,367 |
05 Mar 2024 | 1.71 | 1.73 | 1.69 | 1.71 | 1.60 | 620,755 |
04 Mar 2024 | 1.70 | 1.73 | 1.69 | 1.71 | 1.60 | 3,283,582 |
03 Mar 2024 | 1.70 | 1.72 | 1.68 | 1.70 | 1.60 | 1,643,063 |
29 Feb 2024 | 1.70 | 1.71 | 1.69 | 1.71 | 1.61 | 2,019,887 |
28 Feb 2024 | 1.72 | 1.72 | 1.69 | 1.70 | 1.59 | 1,538,994 |
26 Feb 2024 | 1.72 | 1.72 | 1.68 | 1.71 | 1.60 | 1,495,213 |
25 Feb 2024 | 1.70 | 1.72 | 1.68 | 1.72 | 1.61 | 1,150,944 |
22 Feb 2024 | 1.69 | 1.71 | 1.68 | 1.70 | 1.59 | 1,975,541 |
21 Feb 2024 | 1.68 | 1.70 | 1.65 | 1.69 | 1.59 | 2,871,121 |
20 Feb 2024 | 1.71 | 1.71 | 1.66 | 1.68 | 1.58 | 7,565,034 |
19 Feb 2024 | 1.74 | 1.74 | 1.70 | 1.71 | 1.60 | 3,037,423 |
18 Feb 2024 | 1.64 | 1.76 | 1.64 | 1.73 | 1.62 | 12,357,250 |
15 Feb 2024 | 1.56 | 1.61 | 1.55 | 1.59 | 1.49 | 1,920,616 |
14 Feb 2024 | 1.58 | 1.59 | 1.55 | 1.56 | 1.46 | 1,341,016 |
13 Feb 2024 | 1.55 | 1.58 | 1.55 | 1.58 | 1.48 | 2,470,501 |
12 Feb 2024 | 1.54 | 1.58 | 1.54 | 1.57 | 1.47 | 3,656,702 |
11 Feb 2024 | 1.56 | 1.56 | 1.53 | 1.55 | 1.45 | 629,111 |
08 Feb 2024 | 1.58 | 1.59 | 1.56 | 1.56 | 1.47 | 15,928,250 |
07 Feb 2024 | 1.59 | 1.60 | 1.57 | 1.58 | 1.48 | 1,425,330 |
06 Feb 2024 | 1.55 | 1.60 | 1.55 | 1.59 | 1.49 | 1,613,437 |
05 Feb 2024 | 1.58 | 1.60 | 1.54 | 1.54 | 1.45 | 1,927,932 |
04 Feb 2024 | 1.64 | 1.65 | 1.58 | 1.58 | 1.48 | 3,220,708 |
01 Feb 2024 | 1.66 | 1.66 | 1.63 | 1.64 | 1.54 | 13,254,710 |
31 Jan 2024 | 1.64 | 1.66 | 1.63 | 1.65 | 1.55 | 2,468,589 |
30 Jan 2024 | 1.65 | 1.65 | 1.64 | 1.64 | 1.54 | 2,475,396 |
29 Jan 2024 | 1.65 | 1.66 | 1.63 | 1.65 | 1.55 | 1,864,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |