Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1280 | 1.1280 | 10,300 |
Apr 25, 2024 | 1.1700 | 1.1950 | 1.1000 | 1.1200 | 1.1200 | 24,100 |
Apr 24, 2024 | 1.1300 | 1.2700 | 1.1200 | 1.2000 | 1.2000 | 240,600 |
Apr 23, 2024 | 1.1400 | 1.1690 | 1.0800 | 1.1100 | 1.1100 | 56,000 |
Apr 22, 2024 | 1.2200 | 1.2350 | 1.1200 | 1.1400 | 1.1400 | 97,700 |
Apr 19, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 59,000 |
Apr 18, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 57,300 |
Apr 17, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 165,800 |
Apr 16, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 46,300 |
Apr 15, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 61,800 |
Apr 12, 2024 | 1.3000 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 87,700 |
Apr 11, 2024 | 1.2400 | 1.3300 | 1.2110 | 1.3100 | 1.3100 | 147,200 |
Apr 10, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 23,900 |
Apr 09, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 39,900 |
Apr 08, 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 64,600 |
Apr 05, 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 26,000 |
Apr 04, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 148,600 |
Apr 03, 2024 | 1.2900 | 1.2900 | 1.2180 | 1.2800 | 1.2800 | 30,000 |
Apr 02, 2024 | 1.2400 | 1.2910 | 1.1900 | 1.2800 | 1.2800 | 182,300 |
Apr 01, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 99,900 |
Mar 28, 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 167,000 |
Mar 27, 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 43,700 |
Mar 26, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 33,800 |
Mar 25, 2024 | 1.1800 | 1.2400 | 1.1570 | 1.2000 | 1.2000 | 65,100 |
Mar 22, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 61,000 |
Mar 21, 2024 | 1.2200 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 129,600 |
Mar 20, 2024 | 1.2600 | 1.3070 | 1.1900 | 1.2100 | 1.2100 | 75,000 |
Mar 19, 2024 | 1.2800 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 93,200 |
Mar 18, 2024 | 1.3300 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 134,000 |
Mar 15, 2024 | 1.1850 | 1.3900 | 1.1600 | 1.3600 | 1.3600 | 191,700 |
Mar 14, 2024 | 1.3300 | 1.3500 | 1.1500 | 1.2100 | 1.2100 | 173,800 |
Mar 13, 2024 | 1.1600 | 1.4800 | 1.1200 | 1.3400 | 1.3400 | 660,600 |
Mar 12, 2024 | 1.2500 | 1.2500 | 1.0300 | 1.1200 | 1.1200 | 228,900 |
Mar 11, 2024 | 1.3100 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 258,800 |
Mar 08, 2024 | 1.3600 | 1.4200 | 1.1300 | 1.2500 | 1.2500 | 498,300 |
Mar 08, 2024 | 1:15 Stock Split | |||||
Mar 07, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 218,100 |
Mar 06, 2024 | 1.5000 | 1.5600 | 1.3500 | 1.3650 | 1.3650 | 238,153 |
Mar 05, 2024 | 1.7700 | 1.7700 | 1.6200 | 1.6950 | 1.6950 | 56,433 |
Mar 04, 2024 | 1.7400 | 1.8150 | 1.6800 | 1.7250 | 1.7250 | 91,293 |
Mar 01, 2024 | 1.6800 | 1.7550 | 1.6650 | 1.7250 | 1.7250 | 47,527 |
Feb 29, 2024 | 1.7400 | 1.8450 | 1.6800 | 1.7100 | 1.7100 | 60,853 |
Feb 28, 2024 | 1.7550 | 1.8600 | 1.6500 | 1.8150 | 1.8150 | 73,680 |
Feb 27, 2024 | 1.7250 | 1.8000 | 1.6500 | 1.7550 | 1.7550 | 83,180 |
Feb 26, 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 113,140 |
Feb 23, 2024 | 1.5150 | 1.6800 | 1.5000 | 1.6800 | 1.6800 | 156,007 |
Feb 22, 2024 | 1.8300 | 1.9050 | 1.6350 | 1.6950 | 1.6950 | 270,293 |
Feb 21, 2024 | 2.2050 | 2.3250 | 1.8150 | 1.9650 | 1.9650 | 356,367 |
Feb 20, 2024 | 1.9350 | 3.6000 | 1.6800 | 2.2050 | 2.2050 | 7,654,367 |
Feb 16, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 32,253 |
Feb 15, 2024 | 1.5000 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 28,260 |
Feb 14, 2024 | 1.5300 | 1.5300 | 1.4250 | 1.5150 | 1.5150 | 31,320 |
Feb 13, 2024 | 1.4850 | 1.5150 | 1.4550 | 1.4700 | 1.4700 | 28,033 |
Feb 12, 2024 | 1.4550 | 1.5300 | 1.3650 | 1.4850 | 1.4850 | 43,473 |
Feb 09, 2024 | 1.3500 | 1.4400 | 1.3200 | 1.4250 | 1.4250 | 29,120 |
Feb 08, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3650 | 1.3650 | 14,500 |
Feb 07, 2024 | 1.4250 | 1.4250 | 1.3200 | 1.4100 | 1.4100 | 41,227 |
Feb 06, 2024 | 1.4100 | 1.4550 | 1.3350 | 1.4100 | 1.4100 | 67,327 |
Feb 05, 2024 | 1.4550 | 1.5450 | 1.3950 | 1.4100 | 1.4100 | 28,013 |
Feb 02, 2024 | 1.4550 | 1.4700 | 1.4250 | 1.4700 | 1.4700 | 19,327 |
Feb 01, 2024 | 1.4400 | 1.4850 | 1.3950 | 1.4250 | 1.4250 | 20,987 |
Jan 31, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 39,627 |
Jan 30, 2024 | 1.5450 | 1.5450 | 1.4250 | 1.4850 | 1.4850 | 45,340 |
Jan 29, 2024 | 1.6050 | 1.6050 | 1.4700 | 1.5300 | 1.5300 | 37,020 |
Jan 26, 2024 | 1.4700 | 1.5300 | 1.4550 | 1.5000 | 1.5000 | 24,167 |
Jan 25, 2024 | 1.4250 | 1.5450 | 1.4250 | 1.4700 | 1.4700 | 26,167 |
Jan 24, 2024 | 1.5600 | 1.5600 | 1.4550 | 1.5000 | 1.5000 | 31,960 |
Jan 23, 2024 | 1.6050 | 1.6050 | 1.4550 | 1.5000 | 1.5000 | 60,500 |
Jan 22, 2024 | 1.6350 | 1.6350 | 1.4250 | 1.4850 | 1.4850 | 100,093 |
Jan 19, 2024 | 1.6050 | 1.6350 | 1.4400 | 1.5000 | 1.5000 | 88,993 |
Jan 18, 2024 | 1.6050 | 1.6650 | 1.3950 | 1.4850 | 1.4850 | 113,933 |
Jan 17, 2024 | 1.6950 | 1.6950 | 1.4700 | 1.5000 | 1.5000 | 73,020 |
Jan 16, 2024 | 1.6050 | 1.7250 | 1.4850 | 1.5750 | 1.5750 | 76,527 |
Jan 12, 2024 | 2.0250 | 2.1900 | 1.5300 | 1.6500 | 1.6500 | 143,300 |
Jan 11, 2024 | 2.0700 | 2.1900 | 1.9650 | 2.0250 | 2.0250 | 121,500 |
Jan 10, 2024 | 2.0100 | 2.1000 | 1.9050 | 2.0550 | 2.0550 | 131,653 |
Jan 09, 2024 | 1.9500 | 2.1300 | 1.8150 | 1.9650 | 1.9650 | 117,987 |
Jan 08, 2024 | 1.9500 | 2.3250 | 1.7700 | 1.9800 | 1.9800 | 273,107 |
Jan 05, 2024 | 1.5000 | 2.3250 | 1.2150 | 1.8900 | 1.8900 | 897,760 |
Jan 04, 2024 | 1.6200 | 1.7100 | 1.5600 | 1.5750 | 1.5750 | 106,273 |
Jan 03, 2024 | 1.5600 | 1.6050 | 1.5600 | 1.5900 | 1.5900 | 48,867 |
Jan 02, 2024 | 1.6350 | 1.6500 | 1.4400 | 1.5600 | 1.5600 | 52,520 |
Dec 29, 2023 | 1.6500 | 1.6500 | 1.4700 | 1.5300 | 1.5300 | 56,573 |
Dec 28, 2023 | 1.5150 | 1.6200 | 1.4250 | 1.5450 | 1.5450 | 97,607 |
Dec 27, 2023 | 1.3800 | 1.5750 | 1.3800 | 1.4700 | 1.4700 | 141,800 |
Dec 26, 2023 | 1.3950 | 1.5450 | 1.3050 | 1.3800 | 1.3800 | 125,867 |
Dec 22, 2023 | 1.3650 | 1.3650 | 1.3050 | 1.3500 | 1.3500 | 33,727 |
Dec 21, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 48,253 |
Dec 20, 2023 | 1.3500 | 1.4250 | 1.2750 | 1.3800 | 1.3800 | 42,693 |
Dec 19, 2023 | 1.3650 | 1.4250 | 1.3200 | 1.4250 | 1.4250 | 110,713 |
Dec 18, 2023 | 1.3650 | 1.3800 | 1.2450 | 1.3050 | 1.3050 | 186,473 |
Dec 15, 2023 | 1.3800 | 1.4400 | 1.3650 | 1.3650 | 1.3650 | 85,433 |
Dec 14, 2023 | 1.5000 | 1.5000 | 1.3950 | 1.4100 | 1.4100 | 136,200 |
Dec 13, 2023 | 1.5000 | 1.5150 | 1.3950 | 1.4850 | 1.4850 | 88,200 |
Dec 12, 2023 | 1.6050 | 1.6050 | 1.3950 | 1.4400 | 1.4400 | 88,953 |
Dec 11, 2023 | 1.6500 | 1.7100 | 1.5150 | 1.5450 | 1.5450 | 114,500 |
Dec 08, 2023 | 1.6500 | 1.6650 | 1.5600 | 1.6050 | 1.6050 | 47,140 |
Dec 07, 2023 | 1.7250 | 1.7400 | 1.5600 | 1.6500 | 1.6500 | 141,907 |
Dec 06, 2023 | 1.6950 | 1.7850 | 1.6650 | 1.7100 | 1.7100 | 71,993 |
Dec 05, 2023 | 1.7250 | 1.7850 | 1.6200 | 1.6650 | 1.6650 | 138,787 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |