Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 58.50 | 58.80 | 57.90 | 58.40 | 58.40 | 1,378,606 |
20 May 2024 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 2,588,492 |
17 May 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 2,390,585 |
16 May 2024 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | 3,400,704 |
15 May 2024 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 3,748,739 |
14 May 2024 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 1,660,906 |
13 May 2024 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 1,888,359 |
10 May 2024 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1,069,619 |
09 May 2024 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 1,244,256 |
08 May 2024 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | 5,331,783 |
07 May 2024 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 6,719,209 |
03 May 2024 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 3,318,095 |
02 May 2024 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 2,238,816 |
01 May 2024 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 1,032,877 |
30 Apr 2024 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 2,358,733 |
29 Apr 2024 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1,491,451 |
26 Apr 2024 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1,057,403 |
25 Apr 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1,198,099 |
24 Apr 2024 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | 1,294,924 |
23 Apr 2024 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 1,161,428 |
22 Apr 2024 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 751,597 |
19 Apr 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1,156,949 |
18 Apr 2024 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 692,985 |
17 Apr 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1,261,951 |
16 Apr 2024 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 1,096,723 |
15 Apr 2024 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 1,024,476 |
12 Apr 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 898,249 |
11 Apr 2024 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 1,143,902 |
10 Apr 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1,301,296 |
09 Apr 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 1,110,836 |
08 Apr 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1,243,429 |
05 Apr 2024 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | 868,754 |
04 Apr 2024 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 534,968 |
03 Apr 2024 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 1,015,831 |
02 Apr 2024 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | 1,136,573 |
28 Mar 2024 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1,218,033 |
27 Mar 2024 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 838,426 |
26 Mar 2024 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1,022,494 |
25 Mar 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1,160,316 |
22 Mar 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 779,548 |
21 Mar 2024 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 474,498 |
20 Mar 2024 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 666,445 |
19 Mar 2024 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 894,741 |
18 Mar 2024 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 948,508 |
15 Mar 2024 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 3,166,646 |
14 Mar 2024 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 797,242 |
13 Mar 2024 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | 1,659,024 |
12 Mar 2024 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 3,734,222 |
11 Mar 2024 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 452,252 |
08 Mar 2024 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 836,965 |
07 Mar 2024 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 816,102 |
06 Mar 2024 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 2,751,019 |
05 Mar 2024 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 828,678 |
04 Mar 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 2,269,313 |
01 Mar 2024 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 1,866,596 |
29 Feb 2024 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1,902,596 |
28 Feb 2024 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1,678,775 |
27 Feb 2024 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2,442,692 |
26 Feb 2024 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1,910,220 |
23 Feb 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 2,107,937 |
22 Feb 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1,088,712 |
22 Feb 2024 | 0.010707 Dividend | |||||
21 Feb 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.51 | 1,905,820 |
20 Feb 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 6,252,910 |
19 Feb 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 975,020 |
16 Feb 2024 | 0.49 | 0.51 | 0.49 | 0.51 | 0.50 | 1,450,863 |
15 Feb 2024 | 0.49 | 0.49 | 0.48 | 0.49 | 0.48 | 1,025,822 |
14 Feb 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.47 | 1,566,780 |
13 Feb 2024 | 0.50 | 0.50 | 0.47 | 0.48 | 0.47 | 971,808 |
12 Feb 2024 | 0.50 | 0.51 | 0.48 | 0.50 | 0.49 | 651,629 |
09 Feb 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.48 | 1,077,706 |
08 Feb 2024 | 0.48 | 0.50 | 0.48 | 0.49 | 0.48 | 1,008,825 |
07 Feb 2024 | 0.49 | 0.50 | 0.48 | 0.48 | 0.47 | 942,729 |
06 Feb 2024 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | 16,975,840 |
05 Feb 2024 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | 1,493,345 |
02 Feb 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.48 | 2,016,367 |
01 Feb 2024 | 0.53 | 0.53 | 0.49 | 0.49 | 0.48 | 2,797,624 |
31 Jan 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.51 | 715,574 |
30 Jan 2024 | 0.51 | 0.53 | 0.51 | 0.52 | 0.51 | 659,545 |
29 Jan 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.50 | 1,698,694 |
26 Jan 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 2,740,814 |
25 Jan 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.50 | 1,824,485 |
24 Jan 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.50 | 1,444,896 |
23 Jan 2024 | 0.51 | 0.53 | 0.51 | 0.51 | 0.50 | 1,446,449 |
22 Jan 2024 | 0.51 | 0.54 | 0.51 | 0.52 | 0.51 | 1,798,840 |
19 Jan 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.51 | 1,879,095 |
18 Jan 2024 | 0.52 | 0.55 | 0.52 | 0.52 | 0.51 | 2,069,964 |
17 Jan 2024 | 0.56 | 0.58 | 0.53 | 0.53 | 0.52 | 1,968,451 |
16 Jan 2024 | 0.56 | 0.58 | 0.56 | 0.56 | 0.55 | 1,094,560 |
15 Jan 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.55 | 713,918 |
12 Jan 2024 | 0.57 | 0.58 | 0.56 | 0.57 | 0.56 | 946,135 |
11 Jan 2024 | 0.58 | 0.60 | 0.56 | 0.56 | 0.55 | 1,071,478 |
10 Jan 2024 | 0.59 | 0.62 | 0.57 | 0.58 | 0.57 | 2,238,485 |
09 Jan 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.59 | 735,748 |
08 Jan 2024 | 0.59 | 0.61 | 0.58 | 0.61 | 0.60 | 635,164 |
05 Jan 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.58 | 1,018,981 |
04 Jan 2024 | 0.59 | 0.61 | 0.59 | 0.60 | 0.59 | 2,582,754 |
03 Jan 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.58 | 2,008,689 |
02 Jan 2024 | 0.59 | 0.62 | 0.59 | 0.59 | 0.58 | 730,252 |
29 Dec 2023 | 0.61 | 0.62 | 0.60 | 0.60 | 0.59 | 307,751 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |