Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 7.8600 | 7.8666 | 7.8467 | 7.8541 | 7.8541 | - |
May 20, 2024 | 7.6376 | 7.7089 | 7.6376 | 7.6376 | 7.6376 | - |
May 17, 2024 | 7.6889 | 7.7037 | 7.6376 | 7.6900 | 7.6900 | - |
May 16, 2024 | 7.6940 | 7.6982 | 7.6481 | 7.6878 | 7.6878 | - |
May 15, 2024 | 7.6624 | 7.6894 | 7.6071 | 7.6626 | 7.6626 | - |
May 14, 2024 | 7.6434 | 7.6638 | 7.5986 | 7.6457 | 7.6457 | - |
May 13, 2024 | 7.5908 | 7.6532 | 7.5908 | 7.5908 | 7.5908 | - |
May 10, 2024 | 7.6281 | 7.6535 | 7.5908 | 7.6204 | 7.6204 | - |
May 09, 2024 | 7.6035 | 7.6284 | 7.5625 | 7.6042 | 7.6042 | - |
May 08, 2024 | 7.6191 | 7.6311 | 7.5692 | 7.6303 | 7.6303 | - |
May 07, 2024 | 7.6139 | 7.6380 | 7.5845 | 7.6136 | 7.6136 | - |
May 06, 2024 | 7.5423 | 7.6210 | 7.5423 | 7.5423 | 7.5423 | - |
May 03, 2024 | 7.5648 | 7.6183 | 7.5375 | 7.5682 | 7.5682 | - |
May 02, 2024 | 7.5568 | 7.6053 | 7.5101 | 7.5568 | 7.5568 | - |
May 01, 2024 | 7.5557 | 7.5584 | 7.5101 | 7.5557 | 7.5557 | - |
Apr 30, 2024 | 7.5860 | 7.5988 | 7.5461 | 7.5860 | 7.5860 | - |
Apr 29, 2024 | 7.5793 | 7.5965 | 7.5461 | 7.5793 | 7.5793 | - |
Apr 26, 2024 | 7.5954 | 7.6098 | 7.5555 | 7.5981 | 7.5981 | - |
Apr 25, 2024 | 7.5945 | 7.6060 | 7.5405 | 7.5945 | 7.5945 | - |
Apr 24, 2024 | 7.5888 | 7.5946 | 7.5405 | 7.5888 | 7.5888 | - |
Apr 23, 2024 | 7.5516 | 7.6198 | 7.5083 | 7.5516 | 7.5516 | - |
Apr 22, 2024 | 7.5085 | 7.5643 | 7.5083 | 7.5085 | 7.5085 | - |
Apr 19, 2024 | 7.5436 | 7.5683 | 7.5085 | 7.5436 | 7.5436 | - |
Apr 18, 2024 | 7.5567 | 7.5737 | 7.5010 | 7.5567 | 7.5567 | - |
Apr 17, 2024 | 7.5369 | 7.5518 | 7.5010 | 7.5377 | 7.5377 | - |
Apr 16, 2024 | 7.5309 | 7.5583 | 7.5027 | 7.5309 | 7.5309 | - |
Apr 15, 2024 | 7.5157 | 7.5684 | 7.5138 | 7.5525 | 7.5525 | - |
Apr 12, 2024 | 7.6031 | 7.6032 | 7.5157 | 7.6031 | 7.6031 | - |
Apr 11, 2024 | 7.6325 | 7.6339 | 7.5637 | 7.6247 | 7.6247 | - |
Apr 10, 2024 | 7.6859 | 7.6925 | 7.6179 | 7.6855 | 7.6855 | - |
Apr 09, 2024 | 7.6905 | 7.7045 | 7.6336 | 7.6905 | 7.6905 | - |
Apr 08, 2024 | 7.6303 | 7.6932 | 7.6303 | 7.6303 | 7.6303 | - |
Apr 05, 2024 | 7.6817 | 7.6817 | 7.6303 | 7.6817 | 7.6817 | - |
Apr 04, 2024 | 7.6718 | 7.7006 | 7.6537 | 7.6718 | 7.6718 | - |
Apr 03, 2024 | 7.6330 | 7.6703 | 7.5763 | 7.6330 | 7.6330 | - |
Apr 02, 2024 | 7.6579 | 7.6580 | 7.5763 | 7.6579 | 7.6579 | - |
Apr 01, 2024 | 7.6579 | 7.6579 | 7.6579 | 7.6579 | 7.6579 | - |
Mar 29, 2024 | 7.6558 | 7.6580 | 7.6109 | 7.6558 | 7.6558 | - |
Mar 28, 2024 | 7.6853 | 7.6912 | 7.6109 | 7.6853 | 7.6853 | - |
Mar 27, 2024 | 7.6979 | 7.7071 | 7.6445 | 7.6979 | 7.6979 | - |
Mar 26, 2024 | 7.7079 | 7.7204 | 7.6607 | 7.7079 | 7.7079 | - |
Mar 25, 2024 | 7.6795 | 7.7118 | 7.6607 | 7.7084 | 7.7084 | - |
Mar 22, 2024 | 7.7084 | 7.7545 | 7.6795 | 7.7079 | 7.7079 | - |
Mar 21, 2024 | 7.7586 | 7.7649 | 7.6963 | 7.7588 | 7.7588 | - |
Mar 20, 2024 | 7.7070 | 7.7213 | 7.6503 | 7.7060 | 7.7060 | - |
Mar 19, 2024 | 7.7075 | 7.7136 | 7.6547 | 7.7075 | 7.7075 | - |
Mar 18, 2024 | 7.6808 | 7.7285 | 7.6808 | 7.7212 | 7.7212 | - |
Mar 15, 2024 | 7.7152 | 7.7211 | 7.7053 | 7.7152 | 7.7152 | - |
Mar 14, 2024 | 7.7551 | 7.7588 | 7.7207 | 7.7551 | 7.7551 | - |
Mar 13, 2024 | 7.7395 | 7.7535 | 7.7335 | 7.7390 | 7.7390 | - |
Mar 12, 2024 | 7.7300 | 7.7415 | 7.7208 | 7.7297 | 7.7297 | - |
Mar 11, 2024 | 7.7051 | 7.7480 | 7.7051 | 7.7558 | 7.7558 | - |
Mar 08, 2024 | 7.7602 | 7.7638 | 7.7394 | 7.7602 | 7.7602 | - |
Mar 07, 2024 | 7.7283 | 7.7480 | 7.7135 | 7.7283 | 7.7283 | - |
Mar 06, 2024 | 7.6984 | 7.7302 | 7.6984 | 7.6984 | 7.6984 | - |
Mar 05, 2024 | 7.7058 | 7.7298 | 7.6910 | 7.7058 | 7.7058 | - |
Mar 04, 2024 | 7.6376 | 7.7124 | 7.6376 | 7.6937 | 7.6937 | - |
Mar 01, 2024 | 7.6652 | 7.6898 | 7.6652 | 7.6652 | 7.6652 | - |
Feb 29, 2024 | 7.6982 | 7.6984 | 7.6674 | 7.6956 | 7.6956 | - |
Feb 28, 2024 | 7.7033 | 7.7033 | 7.6739 | 7.7032 | 7.7032 | - |
Feb 27, 2024 | 7.7057 | 7.7126 | 7.6854 | 7.7057 | 7.7057 | - |
Feb 26, 2024 | 7.6464 | 7.7104 | 7.6464 | 7.6803 | 7.6803 | - |
Feb 23, 2024 | 7.6756 | 7.6974 | 7.6756 | 7.6760 | 7.6760 | - |
Feb 22, 2024 | 7.6769 | 7.7137 | 7.6681 | 7.6786 | 7.6786 | - |
Feb 21, 2024 | 7.6757 | 7.7078 | 7.6482 | 7.6757 | 7.6757 | - |
Feb 20, 2024 | 7.6576 | 7.6867 | 7.6392 | 7.6576 | 7.6576 | - |
Feb 19, 2024 | 7.6225 | 7.6619 | 7.6225 | 7.6586 | 7.6586 | - |
Feb 16, 2024 | 7.6549 | 7.6619 | 7.6333 | 7.6539 | 7.6539 | - |
Feb 15, 2024 | 7.6294 | 7.6571 | 7.6278 | 7.6290 | 7.6290 | - |
Feb 14, 2024 | 7.6206 | 7.6295 | 7.6099 | 7.6206 | 7.6206 | - |
Feb 13, 2024 | 7.6575 | 7.6722 | 7.6165 | 7.6575 | 7.6575 | - |
Feb 12, 2024 | 7.6209 | 7.6736 | 7.6209 | 7.6720 | 7.6720 | - |
Feb 09, 2024 | 7.6582 | 7.6719 | 7.6401 | 7.6588 | 7.6588 | - |
Feb 08, 2024 | 7.6526 | 7.6651 | 7.6372 | 7.6527 | 7.6527 | - |
Feb 07, 2024 | 7.6341 | 7.6701 | 7.6156 | 7.6341 | 7.6341 | - |
Feb 06, 2024 | 7.6377 | 7.6420 | 7.6121 | 7.6388 | 7.6388 | - |
Feb 05, 2024 | 7.6799 | 7.6799 | 7.6324 | 7.6765 | 7.6765 | - |
Feb 02, 2024 | 7.7103 | 7.7294 | 7.6658 | 7.7109 | 7.7109 | - |
Feb 01, 2024 | 7.6667 | 7.6933 | 7.6214 | 7.6726 | 7.6726 | - |
Jan 31, 2024 | 7.6943 | 7.7078 | 7.6430 | 7.6943 | 7.6943 | - |
Jan 30, 2024 | 7.6785 | 7.6928 | 7.6496 | 7.6803 | 7.6803 | - |
Jan 29, 2024 | 7.6584 | 7.6853 | 7.6584 | 7.6919 | 7.6919 | - |
Jan 26, 2024 | 7.6837 | 7.7031 | 7.6650 | 7.6855 | 7.6855 | - |
Jan 25, 2024 | 7.7081 | 7.7264 | 7.6647 | 7.7081 | 7.7081 | - |
Jan 24, 2024 | 7.6857 | 7.7284 | 7.6707 | 7.6856 | 7.6856 | - |
Jan 23, 2024 | 7.7303 | 7.7584 | 7.6679 | 7.7303 | 7.7303 | - |
Jan 22, 2024 | 7.6949 | 7.7644 | 7.6949 | 7.7414 | 7.7414 | - |
Jan 19, 2024 | 7.7396 | 7.7457 | 7.7147 | 7.7396 | 7.7396 | - |
Jan 18, 2024 | 7.7450 | 7.7535 | 7.7079 | 7.7450 | 7.7450 | - |
Jan 17, 2024 | 7.7415 | 7.7499 | 7.6971 | 7.7415 | 7.7415 | - |
Jan 16, 2024 | 7.7724 | 7.7724 | 7.7335 | 7.7724 | 7.7724 | - |
Jan 15, 2024 | 7.7365 | 7.7786 | 7.7365 | 7.7768 | 7.7768 | - |
Jan 12, 2024 | 7.7834 | 7.7974 | 7.7696 | 7.7840 | 7.7840 | - |
Jan 11, 2024 | 7.7918 | 7.8158 | 7.7534 | 7.7831 | 7.7831 | - |
Jan 10, 2024 | 7.7641 | 7.7879 | 7.7552 | 7.7648 | 7.7648 | - |
Jan 09, 2024 | 7.7646 | 7.7865 | 7.7514 | 7.7632 | 7.7632 | - |
Jan 08, 2024 | 7.7005 | 7.7792 | 7.7005 | 7.7005 | 7.7005 | - |
Jan 05, 2024 | 7.7846 | 7.7917 | 7.7347 | 7.7828 | 7.7828 | - |
Jan 04, 2024 | 7.7550 | 7.7924 | 7.7415 | 7.7549 | 7.7549 | - |
Jan 03, 2024 | 7.7524 | 7.7731 | 7.7368 | 7.7524 | 7.7524 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |