Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.8551 | 7.9469 | 7.8916 | 7.9277 | 7.9277 | - |
May 01, 2024 | 7.7037 | 7.7041 | 7.6447 | 7.7057 | 7.7057 | - |
Apr 30, 2024 | 7.7708 | 7.7782 | 7.7216 | 7.7712 | 7.7712 | - |
Apr 29, 2024 | 7.7252 | 7.7753 | 7.7215 | 7.7188 | 7.7188 | - |
Apr 26, 2024 | 7.7578 | 7.7749 | 7.7188 | 7.7589 | 7.7589 | - |
Apr 25, 2024 | 7.7646 | 7.7756 | 7.7041 | 7.7666 | 7.7666 | - |
Apr 24, 2024 | 7.7739 | 7.7807 | 7.7141 | 7.7740 | 7.7740 | - |
Apr 23, 2024 | 7.7743 | 7.8052 | 7.7283 | 7.7746 | 7.7746 | - |
Apr 22, 2024 | 7.7358 | 7.7908 | 7.7358 | 7.7331 | 7.7331 | - |
Apr 19, 2024 | 7.7705 | 7.8541 | 7.7552 | 7.7687 | 7.7687 | - |
Apr 18, 2024 | 7.7768 | 7.8016 | 7.7217 | 7.7762 | 7.7762 | - |
Apr 17, 2024 | 7.7763 | 7.7891 | 7.7371 | 7.7798 | 7.7798 | - |
Apr 16, 2024 | 7.7734 | 7.7873 | 7.7304 | 7.7736 | 7.7736 | - |
Apr 15, 2024 | 7.7218 | 7.7722 | 7.7218 | 7.7167 | 7.7167 | - |
Apr 12, 2024 | 7.7879 | 7.7927 | 7.7294 | 7.7902 | 7.7902 | - |
Apr 11, 2024 | 7.7812 | 7.7968 | 7.7272 | 7.7753 | 7.7753 | - |
Apr 10, 2024 | 7.8360 | 7.8391 | 7.7708 | 7.8387 | 7.8387 | - |
Apr 09, 2024 | 7.8254 | 7.8497 | 7.7634 | 7.8218 | 7.8218 | - |
Apr 08, 2024 | 7.7956 | 7.8464 | 7.7814 | 7.8047 | 7.8047 | - |
Apr 05, 2024 | 7.8580 | 7.8663 | 7.7983 | 7.8631 | 7.8631 | - |
Apr 04, 2024 | 7.8344 | 7.8382 | 7.7751 | 7.8361 | 7.8361 | - |
Apr 03, 2024 | 7.8060 | 7.8358 | 7.7466 | 7.8062 | 7.8062 | - |
Apr 02, 2024 | 7.8788 | 7.8788 | 7.7621 | 7.8827 | 7.8827 | - |
Apr 01, 2024 | 7.8198 | 7.8198 | 7.8198 | 7.8233 | 7.8233 | - |
Mar 29, 2024 | 7.8281 | 7.8285 | 7.8281 | 7.8620 | 7.8620 | - |
Mar 28, 2024 | 7.8423 | 7.8771 | 7.7924 | 7.8477 | 7.8477 | - |
Mar 27, 2024 | 7.8631 | 7.8742 | 7.7922 | 7.8623 | 7.8623 | - |
Mar 26, 2024 | 7.9087 | 7.9119 | 7.8283 | 7.9091 | 7.9091 | - |
Mar 25, 2024 | 7.9114 | 7.9309 | 7.8801 | 7.8358 | 7.8358 | - |
Mar 22, 2024 | 7.9065 | 7.9633 | 7.8887 | 7.9043 | 7.9043 | - |
Mar 21, 2024 | 8.0093 | 8.0231 | 7.8909 | 8.0097 | 8.0097 | - |
Mar 20, 2024 | 7.9829 | 7.9863 | 7.9223 | 7.9830 | 7.9830 | - |
Mar 19, 2024 | 7.9886 | 7.9935 | 7.9476 | 7.9891 | 7.9891 | - |
Mar 18, 2024 | 7.9851 | 8.0333 | 7.9851 | 7.9738 | 7.9738 | - |
Mar 15, 2024 | 8.0171 | 8.0350 | 7.9946 | 8.0178 | 8.0178 | - |
Mar 14, 2024 | 8.0625 | 8.0625 | 8.0199 | 8.0599 | 8.0599 | - |
Mar 13, 2024 | 8.0719 | 8.0801 | 8.0246 | 8.0601 | 8.0601 | - |
Mar 12, 2024 | 8.0609 | 8.0895 | 8.0313 | 8.0503 | 8.0503 | - |
Mar 11, 2024 | 8.0279 | 8.0811 | 8.0279 | 8.0316 | 8.0316 | - |
Mar 08, 2024 | 8.0755 | 8.1031 | 8.0391 | 8.0758 | 8.0758 | - |
Mar 07, 2024 | 8.0408 | 8.0790 | 7.9900 | 8.0386 | 8.0386 | - |
Mar 06, 2024 | 7.9787 | 8.0452 | 7.9783 | 8.0339 | 8.0339 | - |
Mar 05, 2024 | 8.0176 | 8.0352 | 7.9615 | 8.0184 | 8.0184 | - |
Mar 04, 2024 | 7.9742 | 8.0560 | 7.9742 | 7.9695 | 7.9695 | - |
Mar 01, 2024 | 8.0244 | 8.0301 | 7.9687 | 8.0223 | 8.0223 | - |
Feb 29, 2024 | 8.0791 | 8.0858 | 8.0206 | 8.0772 | 8.0772 | - |
Feb 28, 2024 | 8.0800 | 8.0800 | 8.0307 | 8.0820 | 8.0820 | - |
Feb 27, 2024 | 8.0682 | 8.0823 | 8.0246 | 8.0695 | 8.0695 | - |
Feb 26, 2024 | 8.0185 | 8.0754 | 8.0185 | 8.0155 | 8.0155 | - |
Feb 23, 2024 | 8.0579 | 8.0821 | 8.0435 | 8.0576 | 8.0576 | - |
Feb 22, 2024 | 8.0705 | 8.1230 | 8.0420 | 8.0695 | 8.0695 | - |
Feb 21, 2024 | 8.0470 | 8.0667 | 8.0179 | 8.0524 | 8.0524 | - |
Feb 20, 2024 | 8.0448 | 8.0739 | 8.0071 | 8.0469 | 8.0469 | - |
Feb 19, 2024 | 8.0282 | 8.0714 | 8.0282 | 8.0317 | 8.0317 | - |
Feb 16, 2024 | 8.0764 | 8.0765 | 8.0095 | 8.0782 | 8.0782 | - |
Feb 15, 2024 | 8.0305 | 8.0847 | 7.9745 | 8.0305 | 8.0305 | - |
Feb 14, 2024 | 8.0190 | 8.0467 | 7.9774 | 8.0194 | 8.0194 | - |
Feb 13, 2024 | 8.1159 | 8.1355 | 8.0174 | 8.1145 | 8.1145 | - |
Feb 12, 2024 | 8.0734 | 8.1421 | 8.0734 | 8.0906 | 8.0906 | - |
Feb 09, 2024 | 8.1375 | 8.1376 | 8.0815 | 8.1363 | 8.1363 | - |
Feb 08, 2024 | 8.1250 | 8.1430 | 8.0891 | 8.1227 | 8.1227 | - |
Feb 07, 2024 | 8.1648 | 8.1728 | 8.1049 | 8.1657 | 8.1657 | - |
Feb 06, 2024 | 8.1644 | 8.1662 | 8.0935 | 8.1285 | 8.1285 | - |
Feb 05, 2024 | 8.2121 | 8.2136 | 8.1338 | 8.2138 | 8.2138 | - |
Feb 02, 2024 | 8.2695 | 8.2885 | 8.1949 | 8.2660 | 8.2660 | - |
Feb 01, 2024 | 8.2242 | 8.2646 | 8.1690 | 8.2196 | 8.2196 | - |
Jan 31, 2024 | 8.2335 | 8.2832 | 8.1702 | 8.2320 | 8.2320 | - |
Jan 30, 2024 | 8.2215 | 8.2492 | 8.1762 | 8.2249 | 8.2249 | - |
Jan 29, 2024 | 8.1788 | 8.2364 | 8.1686 | 8.1563 | 8.1563 | - |
Jan 26, 2024 | 8.1645 | 8.2140 | 8.1462 | 8.1681 | 8.1681 | - |
Jan 25, 2024 | 8.2017 | 8.2191 | 8.1452 | 8.2069 | 8.2069 | - |
Jan 24, 2024 | 8.1382 | 8.2067 | 8.1190 | 8.1408 | 8.1408 | - |
Jan 23, 2024 | 8.1685 | 8.2174 | 8.1042 | 8.1689 | 8.1689 | - |
Jan 22, 2024 | 8.1334 | 8.2102 | 8.1303 | 8.1327 | 8.1327 | - |
Jan 19, 2024 | 8.1940 | 8.2061 | 8.1348 | 8.1952 | 8.1952 | - |
Jan 18, 2024 | 8.2292 | 8.2482 | 8.1764 | 8.2302 | 8.2302 | - |
Jan 17, 2024 | 8.2597 | 8.2786 | 8.1947 | 8.2614 | 8.2614 | - |
Jan 16, 2024 | 8.2922 | 8.2929 | 8.2297 | 8.2914 | 8.2914 | - |
Jan 15, 2024 | 8.2788 | 8.3194 | 8.2663 | 8.2819 | 8.2819 | - |
Jan 12, 2024 | 8.3246 | 8.3550 | 8.2746 | 8.3453 | 8.3453 | - |
Jan 11, 2024 | 8.3452 | 8.3711 | 8.2882 | 8.3676 | 8.3676 | - |
Jan 10, 2024 | 8.3319 | 8.3584 | 8.2801 | 8.3319 | 8.3319 | - |
Jan 09, 2024 | 8.3635 | 8.3887 | 8.2971 | 8.3594 | 8.3594 | - |
Jan 08, 2024 | 8.2724 | 8.3766 | 8.2672 | 8.2743 | 8.2743 | - |
Jan 05, 2024 | 8.3683 | 8.3785 | 8.2654 | 8.3625 | 8.3625 | - |
Jan 04, 2024 | 8.3573 | 8.3763 | 8.2987 | 8.3611 | 8.3611 | - |
Jan 03, 2024 | 8.3406 | 8.3533 | 8.2588 | 8.3385 | 8.3385 | - |
Jan 02, 2024 | 8.3804 | 8.3902 | 8.3024 | 8.3819 | 8.3819 | - |
Jan 01, 2024 | 8.3819 | 8.3819 | 8.3819 | 8.3756 | 8.3756 | - |
Dec 29, 2023 | 8.3748 | 8.4495 | 8.3427 | 8.3717 | 8.3717 | - |
Dec 28, 2023 | 8.3968 | 8.4674 | 8.3258 | 8.3968 | 8.3968 | - |
Dec 27, 2023 | 8.2804 | 8.4114 | 8.2578 | 8.2804 | 8.2804 | - |
Dec 26, 2023 | 8.2704 | 8.2804 | 8.2704 | 8.1617 | 8.1617 | - |
Dec 25, 2023 | 8.2320 | 8.2320 | 8.1617 | 8.2320 | 8.2320 | - |
Dec 22, 2023 | 8.2700 | 8.3067 | 8.2386 | 8.2664 | 8.2664 | - |
Dec 21, 2023 | 8.2135 | 8.2688 | 8.1610 | 8.2130 | 8.2130 | - |
Dec 20, 2023 | 8.2133 | 8.2272 | 8.1488 | 8.2128 | 8.2128 | - |
Dec 19, 2023 | 8.1584 | 8.2262 | 8.1317 | 8.1608 | 8.1608 | - |
Dec 18, 2023 | 8.1116 | 8.1531 | 8.1088 | 8.1102 | 8.1102 | - |
Dec 15, 2023 | 8.1477 | 8.1700 | 8.1089 | 8.1497 | 8.1497 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |