Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 40,000 |
Jun 26, 2024 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 200,000 |
Jun 25, 2024 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 790,000 |
Jun 24, 2024 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 930,000 |
Jun 21, 2024 | 1.140 | 1.170 | 1.120 | 1.150 | 1.150 | 405,000 |
Jun 20, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
Jun 19, 2024 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 280,000 |
Jun 18, 2024 | 1.120 | 1.180 | 1.120 | 1.130 | 1.130 | 680,000 |
Jun 17, 2024 | 1.160 | 1.150 | 1.120 | 1.140 | 1.140 | 810,000 |
Jun 14, 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 515,000 |
Jun 13, 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 310,000 |
Jun 12, 2024 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 240,000 |
Jun 12, 2024 | 0.05 Dividend | |||||
Jun 11, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 1.140 | 685,000 |
Jun 07, 2024 | 1.190 | 1.210 | 1.170 | 1.210 | 1.159 | 300,000 |
Jun 06, 2024 | 1.180 | 1.210 | 1.180 | 1.190 | 1.140 | 220,000 |
Jun 05, 2024 | 1.210 | 1.220 | 1.180 | 1.210 | 1.159 | 670,000 |
Jun 04, 2024 | 1.200 | 1.210 | 1.180 | 1.180 | 1.130 | 550,000 |
Jun 03, 2024 | 1.210 | 1.220 | 1.190 | 1.210 | 1.159 | 300,000 |
May 31, 2024 | 1.210 | 1.220 | 1.200 | 1.220 | 1.169 | 450,000 |
May 30, 2024 | 1.220 | 1.220 | 1.180 | 1.210 | 1.159 | 535,000 |
May 29, 2024 | 1.210 | 1.220 | 1.210 | 1.220 | 1.169 | 450,000 |
May 28, 2024 | 1.230 | 1.240 | 1.210 | 1.210 | 1.159 | 625,000 |
May 27, 2024 | 1.180 | 1.230 | 1.160 | 1.220 | 1.169 | 3,365,000 |
May 24, 2024 | 1.210 | 1.210 | 1.180 | 1.200 | 1.150 | 625,000 |
May 23, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.159 | - |
May 22, 2024 | 1.220 | 1.230 | 1.200 | 1.220 | 1.169 | 1,255,000 |
May 21, 2024 | 1.250 | 1.250 | 1.220 | 1.220 | 1.169 | 370,000 |
May 20, 2024 | 1.250 | 1.250 | 1.220 | 1.240 | 1.188 | 1,045,000 |
May 17, 2024 | 1.210 | 1.270 | 1.210 | 1.250 | 1.197 | 2,015,000 |
May 16, 2024 | 1.260 | 1.270 | 1.160 | 1.210 | 1.159 | 1,375,000 |
May 14, 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 1.207 | 385,000 |
May 13, 2024 | 1.270 | 1.320 | 1.250 | 1.270 | 1.217 | 1,145,000 |
May 10, 2024 | 1.240 | 1.330 | 1.200 | 1.260 | 1.207 | 2,025,000 |
May 09, 2024 | 1.240 | 1.240 | 1.190 | 1.210 | 1.159 | 2,510,000 |
May 08, 2024 | 1.200 | 1.330 | 1.180 | 1.240 | 1.188 | 3,655,000 |
May 07, 2024 | 1.050 | 1.250 | 1.040 | 1.180 | 1.130 | 5,780,000 |
May 06, 2024 | 1.040 | 1.060 | 1.010 | 1.050 | 1.006 | 375,000 |
May 03, 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 0.996 | 65,000 |
May 02, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 0.996 | 60,000 |
Apr 30, 2024 | 1.070 | 1.070 | 1.030 | 1.030 | 0.987 | 125,000 |
Apr 29, 2024 | 1.050 | 1.050 | 1.010 | 1.040 | 0.996 | 210,000 |
Apr 26, 2024 | 1.050 | 1.070 | 0.950 | 1.050 | 1.006 | 1,320,000 |
Apr 25, 2024 | 1.040 | 1.040 | 1.010 | 1.040 | 0.996 | 100,000 |
Apr 24, 2024 | 1.040 | 1.040 | 1.000 | 1.020 | 0.977 | 145,000 |
Apr 23, 2024 | 1.020 | 1.030 | 1.020 | 1.030 | 0.987 | 205,000 |
Apr 22, 2024 | 1.020 | 1.050 | 1.020 | 1.020 | 0.977 | 165,000 |
Apr 19, 2024 | 1.050 | 1.060 | 0.990 | 1.040 | 0.996 | 210,000 |
Apr 18, 2024 | 1.030 | 1.070 | 1.000 | 1.050 | 1.006 | 325,000 |
Apr 17, 2024 | 1.070 | 1.070 | 1.020 | 1.050 | 1.006 | 240,000 |
Apr 16, 2024 | 1.020 | 1.050 | 1.010 | 1.020 | 0.977 | 100,000 |
Apr 15, 2024 | 1.060 | 1.060 | 1.030 | 1.050 | 1.006 | 245,000 |
Apr 12, 2024 | 1.020 | 1.060 | 1.010 | 1.060 | 1.015 | 1,035,000 |
Apr 11, 2024 | 0.970 | 1.020 | 0.970 | 1.010 | 0.968 | 410,000 |
Apr 10, 2024 | 0.950 | 1.010 | 0.950 | 1.000 | 0.958 | 430,000 |
Apr 09, 2024 | 0.950 | 1.050 | 0.940 | 0.950 | 0.910 | 2,360,000 |
Apr 08, 2024 | 0.900 | 0.950 | 0.870 | 0.930 | 0.891 | 465,000 |
Apr 05, 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.862 | 355,000 |
Apr 03, 2024 | 0.880 | 0.910 | 0.880 | 0.910 | 0.872 | 370,000 |
Apr 02, 2024 | 0.880 | 0.920 | 0.870 | 0.890 | 0.853 | 895,000 |
Mar 28, 2024 | 0.840 | 0.910 | 0.840 | 0.900 | 0.862 | 50,000 |
Mar 27, 2024 | 0.870 | 0.870 | 0.850 | 0.870 | 0.833 | 1,050,000 |
Mar 26, 2024 | 0.920 | 0.920 | 0.890 | 0.900 | 0.862 | 75,000 |
Mar 25, 2024 | 0.930 | 0.930 | 0.920 | 0.920 | 0.881 | 225,000 |
Mar 22, 2024 | 0.990 | 0.990 | 0.930 | 0.940 | 0.901 | 215,000 |
Mar 21, 2024 | 0.950 | 0.980 | 0.950 | 0.960 | 0.920 | 320,000 |
Mar 20, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.910 | 95,000 |
Mar 19, 2024 | 0.930 | 0.960 | 0.910 | 0.950 | 0.910 | 150,000 |
Mar 18, 2024 | 0.950 | 1.000 | 0.930 | 0.940 | 0.901 | 520,000 |
Mar 15, 2024 | 0.960 | 0.960 | 0.920 | 0.930 | 0.891 | 75,000 |
Mar 14, 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.891 | 20,000 |
Mar 13, 2024 | 0.940 | 0.980 | 0.930 | 0.970 | 0.929 | 120,000 |
Mar 12, 2024 | 0.940 | 0.950 | 0.930 | 0.940 | 0.901 | 100,000 |
Mar 11, 2024 | 0.950 | 0.960 | 0.940 | 0.960 | 0.920 | 95,000 |
Mar 08, 2024 | 0.970 | 0.980 | 0.940 | 0.950 | 0.910 | 95,000 |
Mar 07, 2024 | 0.960 | 0.960 | 0.930 | 0.950 | 0.910 | 255,000 |
Mar 06, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.910 | - |
Mar 05, 2024 | 0.920 | 0.970 | 0.900 | 0.930 | 0.891 | 105,000 |
Mar 04, 2024 | 0.930 | 0.950 | 0.920 | 0.920 | 0.881 | 355,000 |
Mar 01, 2024 | 0.920 | 0.950 | 0.910 | 0.950 | 0.910 | 210,000 |
Feb 29, 2024 | 0.980 | 1.000 | 0.910 | 0.920 | 0.881 | 335,000 |
Feb 28, 2024 | 0.960 | 0.980 | 0.950 | 0.980 | 0.939 | 65,000 |
Feb 27, 2024 | 1.010 | 1.010 | 0.960 | 0.970 | 0.929 | 65,000 |
Feb 26, 2024 | 0.980 | 0.980 | 0.970 | 0.960 | 0.920 | 40,000 |
Feb 23, 2024 | 0.930 | 0.980 | 0.930 | 0.950 | 0.910 | 430,000 |
Feb 22, 2024 | 0.890 | 0.950 | 0.890 | 0.940 | 0.901 | 475,000 |
Feb 21, 2024 | 0.930 | 0.950 | 0.900 | 0.900 | 0.862 | 465,000 |
Feb 20, 2024 | 0.920 | 0.950 | 0.920 | 0.930 | 0.891 | 245,000 |
Feb 19, 2024 | 0.890 | 0.930 | 0.890 | 0.930 | 0.891 | 95,000 |
Feb 16, 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.853 | 2,900,000 |
Feb 15, 2024 | 0.880 | 0.890 | 0.880 | 0.880 | 0.843 | 215,000 |
Feb 14, 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.833 | - |
Feb 09, 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.833 | - |
Feb 08, 2024 | 0.870 | 0.930 | 0.870 | 0.880 | 0.843 | 225,000 |
Feb 07, 2024 | 0.880 | 0.880 | 0.850 | 0.870 | 0.833 | 335,000 |
Feb 06, 2024 | 0.900 | 0.910 | 0.890 | 0.890 | 0.853 | 200,000 |
Feb 05, 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.862 | 210,000 |
Feb 02, 2024 | 0.910 | 0.910 | 0.890 | 0.890 | 0.853 | 200,000 |
Feb 01, 2024 | 0.900 | 0.910 | 0.900 | 0.900 | 0.862 | 120,000 |
Jan 31, 2024 | 0.890 | 0.910 | 0.890 | 0.910 | 0.872 | 445,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |