Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1300 | 2.3100 | 2.1200 | 2.1800 | 2.1800 | 45,600 |
25 Apr 2024 | 2.0900 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 9,500 |
24 Apr 2024 | 2.1400 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 40,500 |
23 Apr 2024 | 2.0300 | 2.1900 | 2.0300 | 2.0700 | 2.0700 | 31,500 |
22 Apr 2024 | 2.1900 | 2.3100 | 2.0220 | 2.0500 | 2.0500 | 22,500 |
19 Apr 2024 | 2.3000 | 2.3300 | 2.0300 | 2.2400 | 2.2400 | 42,700 |
18 Apr 2024 | 2.2000 | 2.3800 | 2.1250 | 2.2400 | 2.2400 | 96,800 |
17 Apr 2024 | 1.8950 | 2.1700 | 1.8800 | 2.1500 | 2.1500 | 126,800 |
16 Apr 2024 | 1.8800 | 1.9900 | 1.8050 | 1.9100 | 1.9100 | 38,200 |
15 Apr 2024 | 2.1400 | 2.2300 | 1.7800 | 1.8250 | 1.8250 | 94,000 |
12 Apr 2024 | 2.3200 | 2.3200 | 2.0500 | 2.0800 | 2.0800 | 56,400 |
11 Apr 2024 | 2.3600 | 2.5200 | 2.3100 | 2.3200 | 2.3200 | 24,500 |
10 Apr 2024 | 2.4500 | 2.4900 | 2.2800 | 2.3100 | 2.3100 | 51,000 |
09 Apr 2024 | 2.6200 | 2.6450 | 2.4200 | 2.4300 | 2.4300 | 42,400 |
08 Apr 2024 | 2.7000 | 2.7900 | 2.5900 | 2.6000 | 2.6000 | 26,200 |
05 Apr 2024 | 2.7600 | 2.8400 | 2.5800 | 2.6700 | 2.6700 | 32,100 |
04 Apr 2024 | 2.6000 | 2.8350 | 2.6000 | 2.7200 | 2.7200 | 45,900 |
03 Apr 2024 | 2.5500 | 2.6600 | 2.5300 | 2.6000 | 2.6000 | 34,800 |
02 Apr 2024 | 2.7100 | 2.7100 | 2.5300 | 2.5900 | 2.5900 | 71,800 |
01 Apr 2024 | 2.7100 | 2.7700 | 2.5950 | 2.6600 | 2.6600 | 33,900 |
28 Mar 2024 | 2.4700 | 2.9600 | 2.4000 | 2.7400 | 2.7400 | 317,900 |
27 Mar 2024 | 2.6000 | 2.6200 | 2.3600 | 2.4300 | 2.4300 | 93,800 |
26 Mar 2024 | 2.4400 | 2.6300 | 2.4000 | 2.6000 | 2.6000 | 106,300 |
25 Mar 2024 | 2.3900 | 2.4000 | 2.3350 | 2.3900 | 2.3900 | 28,300 |
22 Mar 2024 | 2.4000 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 27,600 |
21 Mar 2024 | 2.4700 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 54,700 |
20 Mar 2024 | 2.3200 | 2.4500 | 2.2500 | 2.4300 | 2.4300 | 52,200 |
19 Mar 2024 | 2.3700 | 2.3700 | 2.2200 | 2.2800 | 2.2800 | 76,300 |
18 Mar 2024 | 2.5000 | 2.5000 | 2.3300 | 2.3900 | 2.3900 | 65,600 |
15 Mar 2024 | 2.4400 | 2.5280 | 2.3800 | 2.4100 | 2.4100 | 73,000 |
14 Mar 2024 | 2.7000 | 2.7350 | 2.2810 | 2.3600 | 2.3600 | 222,200 |
13 Mar 2024 | 2.9700 | 2.9800 | 2.5600 | 2.6000 | 2.6000 | 329,900 |
12 Mar 2024 | 3.3600 | 3.3600 | 2.8700 | 3.1200 | 3.1200 | 440,300 |
11 Mar 2024 | 3.6500 | 3.6500 | 3.3500 | 3.3600 | 3.3600 | 256,200 |
08 Mar 2024 | 3.4800 | 3.6100 | 3.3000 | 3.4000 | 3.4000 | 141,400 |
07 Mar 2024 | 3.0600 | 3.5200 | 3.0400 | 3.4000 | 3.4000 | 391,800 |
06 Mar 2024 | 3.3400 | 3.3400 | 2.9700 | 3.0000 | 3.0000 | 145,900 |
05 Mar 2024 | 3.2700 | 3.4300 | 3.1600 | 3.1900 | 3.1900 | 188,300 |
04 Mar 2024 | 3.6700 | 3.6700 | 3.2100 | 3.4100 | 3.4100 | 224,300 |
01 Mar 2024 | 3.6100 | 3.7400 | 3.3700 | 3.6400 | 3.6400 | 281,500 |
29 Feb 2024 | 4.0100 | 4.0830 | 3.6000 | 3.6500 | 3.6500 | 503,400 |
28 Feb 2024 | 3.4600 | 4.3400 | 3.4000 | 4.1200 | 4.1200 | 875,900 |
27 Feb 2024 | 3.1600 | 3.4800 | 3.0300 | 3.4300 | 3.4300 | 340,800 |
26 Feb 2024 | 2.7800 | 3.2200 | 2.7500 | 3.1600 | 3.1600 | 372,000 |
23 Feb 2024 | 2.9000 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 213,100 |
22 Feb 2024 | 3.1600 | 3.1880 | 2.8300 | 2.8900 | 2.8900 | 461,100 |
21 Feb 2024 | 2.9100 | 3.3500 | 2.8500 | 3.1500 | 3.1500 | 1,624,500 |
20 Feb 2024 | 2.7500 | 3.0000 | 2.7070 | 2.8300 | 2.8300 | 156,000 |
16 Feb 2024 | 3.0300 | 3.0300 | 2.6800 | 2.7700 | 2.7700 | 118,100 |
15 Feb 2024 | 3.0100 | 3.0870 | 2.7700 | 3.0200 | 3.0200 | 145,200 |
14 Feb 2024 | 2.9400 | 3.1690 | 2.9400 | 3.0000 | 3.0000 | 220,900 |
13 Feb 2024 | 2.8000 | 3.2300 | 2.7900 | 3.0000 | 3.0000 | 1,036,700 |
12 Feb 2024 | 2.8300 | 2.8700 | 2.5700 | 2.7600 | 2.7600 | 254,400 |
09 Feb 2024 | 2.8000 | 3.0500 | 2.6220 | 2.7800 | 2.7800 | 901,700 |
08 Feb 2024 | 2.6100 | 2.9000 | 2.5100 | 2.7800 | 2.7800 | 397,800 |
07 Feb 2024 | 2.6200 | 2.6600 | 2.4000 | 2.5800 | 2.5800 | 626,400 |
06 Feb 2024 | 3.2200 | 3.2900 | 2.4300 | 2.6000 | 2.6000 | 718,400 |
05 Feb 2024 | 3.1000 | 3.3400 | 2.7750 | 3.2000 | 3.2000 | 701,200 |
02 Feb 2024 | 3.1200 | 3.2400 | 2.8500 | 3.0450 | 3.0450 | 616,800 |
01 Feb 2024 | 3.5400 | 3.6400 | 3.0300 | 3.1800 | 3.1800 | 2,552,700 |
31 Jan 2024 | 9.1200 | 11.9000 | 7.6040 | 8.8000 | 8.8000 | 2,024,900 |
30 Jan 2024 | 11.6300 | 11.9770 | 7.5400 | 7.9500 | 7.9500 | 437,800 |
29 Jan 2024 | 17.6400 | 25.2600 | 12.3000 | 12.9900 | 12.9900 | 5,398,000 |
26 Jan 2024 | 10.0000 | 10.0000 | 8.2500 | 9.8660 | 9.8660 | 69,700 |
25 Jan 2024 | 12.2000 | 13.0000 | 8.8100 | 10.4000 | 10.4000 | 73,700 |
25 Jan 2024 | 1:30 Stock split | |||||
24 Jan 2024 | 10.2000 | 14.9400 | 9.7500 | 11.8200 | 11.8200 | 111,027 |
23 Jan 2024 | 12.6300 | 13.6200 | 8.3100 | 9.9000 | 9.9000 | 82,763 |
22 Jan 2024 | 12.8400 | 14.3700 | 12.3300 | 12.6000 | 12.6000 | 1,673 |
19 Jan 2024 | 12.9000 | 13.1400 | 12.4200 | 12.4200 | 12.4200 | 173 |
18 Jan 2024 | 12.9000 | 13.2000 | 12.3300 | 12.9000 | 12.9000 | 547 |
17 Jan 2024 | 12.6000 | 14.1000 | 12.3300 | 13.0800 | 13.0800 | 2,883 |
16 Jan 2024 | 14.1000 | 14.1000 | 12.3000 | 12.4800 | 12.4800 | 3,233 |
12 Jan 2024 | 13.8000 | 14.6700 | 13.7700 | 14.2200 | 14.2200 | 1,003 |
11 Jan 2024 | 13.8000 | 14.1900 | 13.8000 | 14.1000 | 14.1000 | 1,247 |
10 Jan 2024 | 14.4300 | 14.7000 | 13.8000 | 14.1000 | 14.1000 | 773 |
09 Jan 2024 | 15.0000 | 15.0000 | 14.1000 | 14.1000 | 14.1000 | 2,930 |
08 Jan 2024 | 14.7000 | 14.7000 | 14.3400 | 14.7000 | 14.7000 | 1,270 |
05 Jan 2024 | 14.7300 | 15.3000 | 14.7000 | 14.7000 | 14.7000 | 737 |
04 Jan 2024 | 14.7000 | 15.3000 | 14.6400 | 15.2700 | 15.2700 | 593 |
03 Jan 2024 | 15.0900 | 16.4400 | 14.4300 | 14.5500 | 14.5500 | 8,757 |
02 Jan 2024 | 15.0000 | 15.9900 | 14.9700 | 15.3000 | 15.3000 | 1,373 |
29 Dec 2023 | 15.0000 | 15.3000 | 14.7000 | 15.0300 | 15.0300 | 3,320 |
28 Dec 2023 | 15.6000 | 16.1400 | 15.0000 | 15.9000 | 15.9000 | 2,470 |
27 Dec 2023 | 15.4800 | 15.9000 | 14.5800 | 14.7600 | 14.7600 | 4,063 |
26 Dec 2023 | 15.5400 | 15.6900 | 14.4000 | 15.4500 | 15.4500 | 2,383 |
22 Dec 2023 | 16.5000 | 17.9700 | 14.1300 | 16.0200 | 16.0200 | 4,517 |
21 Dec 2023 | 17.7000 | 17.7000 | 17.1000 | 17.1000 | 17.1000 | 410 |
20 Dec 2023 | 17.4000 | 17.4000 | 16.5300 | 16.8000 | 16.8000 | 887 |
19 Dec 2023 | 16.8000 | 17.1300 | 16.5000 | 16.8000 | 16.8000 | 1,980 |
18 Dec 2023 | 16.4700 | 16.5000 | 15.9000 | 16.4400 | 16.4400 | 463 |
15 Dec 2023 | 15.9300 | 17.2500 | 15.9300 | 16.5300 | 16.5300 | 263 |
14 Dec 2023 | 15.9300 | 17.2200 | 15.9300 | 16.6800 | 16.6800 | 1,853 |
13 Dec 2023 | 15.9300 | 16.6500 | 14.6700 | 16.2000 | 16.2000 | 2,993 |
12 Dec 2023 | 17.1000 | 17.2500 | 16.2000 | 16.2000 | 16.2000 | 1,930 |
11 Dec 2023 | 16.2000 | 17.1000 | 16.2000 | 17.1000 | 17.1000 | 2,827 |
08 Dec 2023 | 17.1000 | 17.2200 | 15.0900 | 16.8000 | 16.8000 | 3,137 |
07 Dec 2023 | 15.2400 | 17.1000 | 14.2200 | 16.5000 | 16.5000 | 5,123 |
06 Dec 2023 | 18.3000 | 18.3000 | 15.0000 | 15.7200 | 15.7200 | 16,863 |
05 Dec 2023 | 21.0000 | 22.8000 | 18.0000 | 18.3000 | 18.3000 | 9,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |