DateOpenHighLowClose*Adj Close**Volume
Aug 31, 20210.2709650.2808790.2704880.2755550.2755551,522,564,864
Aug 30, 20210.2812330.2895590.2703750.2721250.2721251,748,987,269
Aug 29, 20210.2858630.2916630.2774860.2811250.2811251,473,623,363
Aug 28, 20210.2946310.2991700.2832730.2856290.2856291,534,807,298
Aug 27, 20210.2688190.2948450.2653920.2944330.2944332,382,150,423
Aug 26, 20210.2927940.2960020.2653130.2689090.2689092,410,285,454
Aug 25, 20210.2892180.2968150.2799950.2922260.2922262,518,743,227
Aug 24, 20210.3183860.3197570.2777770.2887390.2887393,143,768,703
Aug 23, 20210.3149260.3280940.3133680.3179140.3179142,836,628,655
Aug 22, 20210.3170850.3215410.3065460.3149630.3149632,237,836,352
Aug 21, 20210.3273950.3293560.3154330.3167970.3167972,600,396,651
Aug 20, 20210.3175710.3332230.3141420.3274910.3274913,512,291,078
Aug 19, 20210.3033760.3190180.2940880.3171440.3171443,760,495,939
Aug 18, 20210.2992030.3242270.2820160.3037390.3037396,347,995,770
Aug 17, 20210.3196310.3394620.2957630.2994420.2994425,699,700,481
Aug 16, 20210.3401650.3509530.3108280.3207150.3207156,681,324,187
Aug 15, 20210.2940860.3487220.2870630.3414410.3414418,046,171,669
Aug 14, 20210.2868010.2984560.2771540.2931130.2931134,677,579,997
Aug 13, 20210.2642490.2871880.2619070.2868080.2868083,565,092,106
Aug 12, 20210.2648530.2941420.2527750.2639210.2639215,264,857,508
Aug 11, 20210.2574240.2824820.2563820.2652630.2652634,732,068,476
Aug 10, 20210.2563660.2627910.2453520.2573250.2573253,424,415,504
Aug 09, 20210.2401220.2662650.2314100.2568970.2568974,607,903,346
Aug 08, 20210.2619560.2813790.2353480.2400450.2400456,984,782,653
Aug 07, 20210.2048460.2619900.2037720.2603410.2603416,343,062,404
Aug 06, 20210.2009600.2117560.1986170.2046880.2046881,332,579,279
Aug 05, 20210.2015750.2025130.1946850.2009740.2009741,139,204,754
Aug 04, 20210.1963120.2031100.1944500.2014900.2014901,095,300,718
Aug 03, 20210.2034310.2050770.1937500.1959670.1959671,121,632,377
Aug 02, 20210.2042790.2099590.2021880.2036000.2036001,181,469,976
Aug 01, 20210.2077530.2176110.2013890.2044370.2044371,711,494,501
Jul 31, 20210.2086380.2143450.2048970.2083140.2083141,349,212,924
Jul 30, 20210.2050230.2106430.1965350.2088210.2088211,523,981,522
Jul 29, 20210.2055910.2063550.2007160.2046190.2046191,169,322,798
Jul 28, 20210.2061110.2137460.2020110.2053920.2053922,076,707,890
Jul 27, 20210.2038360.2092930.1953500.2058990.2058992,229,903,212
Jul 26, 20210.1980300.2327670.1970630.2044190.2044194,863,225,852
Jul 25, 20210.1971730.2004510.1916970.1978640.1978641,256,116,971
Jul 24, 20210.1948230.2043690.1913440.1973190.1973191,695,867,808
Jul 23, 20210.1913590.1995310.1835400.1947640.1947641,447,257,649
Jul 22, 20210.1904800.1964040.1866640.1913030.1913031,629,442,360
Jul 21, 20210.1705270.2142100.1687190.1903490.1903494,433,688,120
Jul 20, 20210.1737630.1788950.1607280.1708010.1708011,809,479,230
Jul 19, 20210.1818180.1839500.1707120.1735560.1735561,084,816,777
Jul 18, 20210.1868410.1957880.1808860.1822330.1822331,424,484,163
Jul 17, 20210.1721180.2049370.1692300.1861250.1861252,393,120,423
Jul 16, 20210.1852380.1883220.1716120.1723450.1723451,144,730,187
Jul 15, 20210.1977490.2008400.1807860.1848880.1848881,044,558,931
Jul 14, 20210.1999780.2044830.1877520.1973240.1973241,319,171,299
Jul 13, 20210.2080090.2080620.1981630.2000030.2000031,035,890,377
Jul 12, 20210.2160100.2189650.2045060.2080480.208048973,602,708
Jul 11, 20210.2138870.2187450.2109310.2158560.215856719,870,047
Jul 10, 20210.2198460.2276810.2107450.2139200.2139201,264,519,098
Jul 09, 20210.2070730.2291390.1966070.2198640.2198643,045,790,264
Jul 08, 20210.2243830.2249300.2029870.2075970.2075971,789,637,577
Jul 07, 20210.2343010.2378510.2225760.2241260.2241261,148,903,688
Jul 06, 20210.2312160.2419100.2298420.2344220.2344221,265,920,169
Jul 05, 20210.2464190.2464190.2278380.2316140.2316141,267,949,362
Jul 04, 20210.2464250.2525670.2434250.2464830.246483973,511,519
Jul 03, 20210.2451060.2502140.2424540.2464110.246411917,015,819
Jul 02, 20210.2439820.2479970.2388480.2452640.2452641,321,470,954
Jul 01, 20210.2538280.2600920.2386770.2445490.2445492,463,946,548
Jun 30, 20210.2634170.2635380.2382680.2542150.2542152,047,763,830
Jun 29, 20210.2570610.2749400.2529880.2627690.2627692,192,562,738
Jun 28, 20210.2649180.2669820.2507620.2568570.2568571,932,994,784
Jun 27, 20210.2460450.2668910.2408940.2644500.2644502,167,521,670
Jun 26, 20210.2376730.2551270.2309720.2447840.2447842,649,457,302
Jun 25, 20210.2634800.2891450.2300060.2391530.2391535,542,163,262
Jun 24, 20210.2349700.2686900.2225270.2627820.2627823,844,648,059
Jun 23, 20210.1906710.2471100.1809790.2321740.2321745,098,674,891
Jun 22, 20210.1786820.2161220.1646540.1910310.1910315,992,850,344
Jun 21, 20210.2806600.2808890.1664910.1786910.1786915,640,232,167
Jun 20, 20210.2863940.2897270.2564670.2809000.2809001,963,503,800
Jun 19, 20210.2936490.2978030.2861890.2873560.2873561,003,248,258
Jun 18, 20210.3064280.3077520.2804810.2934720.2934721,846,213,589
Jun 17, 20210.3077490.3140110.3033160.3064960.3064961,120,766,442
Jun 16, 20210.3203780.3213930.3054850.3077610.3077611,391,720,788
Jun 15, 20210.3267850.3304950.3169760.3283810.3283811,687,965,230
Jun 14, 20210.3239030.3369270.3200870.3320850.3320851,613,812,023
Jun 13, 20210.3124850.3300260.3078920.3243820.3243821,484,851,447
Jun 12, 20210.3188930.3193320.3018040.3120840.3120841,605,633,791
Jun 11, 20210.3263640.3332230.3115020.3193590.3193591,834,446,577
Jun 10, 20210.3433390.3445290.3232780.3263510.3263512,114,010,549
Jun 09, 20210.3264230.3537620.3131310.3433310.3433313,154,332,929
Jun 08, 20210.3318220.3414350.2966600.3276870.3276873,918,487,504
Jun 07, 20210.3715660.3796780.3298060.3310500.3310503,043,974,994
Jun 06, 20210.3716760.3767980.3672540.3718070.3718071,836,611,411
Jun 05, 20210.3767520.3938860.3604880.3721770.3721773,464,039,041
Jun 04, 20210.4009820.4009820.3514420.3763230.3763235,889,983,048
Jun 03, 20210.4237390.4407630.3788190.3999630.3999636,809,900,030
Jun 02, 20210.3703020.4445900.3525880.4233740.42337411,425,588,479
Jun 01, 20210.3257440.3830790.3123600.3700770.3700775,796,031,087
May 31, 20210.3019490.3291630.2943300.3258100.3258102,440,829,325
May 30, 20210.3029690.3103240.2876800.3022240.3022241,929,947,933
May 29, 20210.3113980.3179190.2817930.3031100.3031102,470,710,737
May 28, 20210.3336510.3478790.3015180.3112050.3112053,289,455,640
May 27, 20210.3534630.3534630.3281440.3329450.3329452,485,942,309
May 26, 20210.3463960.3659200.3388570.3536930.3536933,355,793,260
May 25, 20210.3660410.3800100.3234970.3463020.3463025,544,552,739
May 24, 20210.3067150.3714850.2962910.3661620.3661626,821,088,755
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Reach out

Find us at the office

Exel- Frazzitta street no. 61, 44925 Kingston, Norfolk Island

Give us a ring

Jovanny Boeding
+23 274 947 142
Mon - Fri, 10:00-21:00

Tell us about you