Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.3764 | 8.3832 | 8.3760 | 8.3816 | 8.3816 | - |
May 02, 2024 | 8.3815 | 8.3844 | 8.3444 | 8.3814 | 8.3814 | - |
May 01, 2024 | 8.3440 | 8.3622 | 8.3283 | 8.3443 | 8.3443 | - |
Apr 30, 2024 | 8.3826 | 8.3961 | 8.3548 | 8.3846 | 8.3846 | - |
Apr 29, 2024 | 8.3812 | 8.3987 | 8.3672 | 8.3819 | 8.3819 | - |
Apr 26, 2024 | 8.3953 | 8.4174 | 8.3545 | 8.3969 | 8.3969 | - |
Apr 25, 2024 | 8.3781 | 8.4003 | 8.3600 | 8.3778 | 8.3778 | - |
Apr 24, 2024 | 8.3834 | 8.3934 | 8.3638 | 8.3830 | 8.3830 | - |
Apr 23, 2024 | 8.3476 | 8.3917 | 8.3356 | 8.3477 | 8.3477 | - |
Apr 22, 2024 | 8.3464 | 8.3578 | 8.3254 | 8.3469 | 8.3469 | - |
Apr 19, 2024 | 8.3342 | 8.3626 | 8.3076 | 8.3351 | 8.3351 | - |
Apr 18, 2024 | 8.3537 | 8.3705 | 8.3384 | 8.3537 | 8.3537 | - |
Apr 17, 2024 | 8.3182 | 8.3424 | 8.3074 | 8.3177 | 8.3177 | - |
Apr 16, 2024 | 8.3178 | 8.3437 | 8.2990 | 8.3183 | 8.3183 | - |
Apr 15, 2024 | 8.3435 | 8.3531 | 8.3166 | 8.3448 | 8.3448 | - |
Apr 12, 2024 | 8.4063 | 8.4073 | 8.3249 | 8.4066 | 8.4066 | - |
Apr 11, 2024 | 8.4156 | 8.4269 | 8.3838 | 8.4144 | 8.4144 | - |
Apr 10, 2024 | 8.5025 | 8.5103 | 8.4091 | 8.5027 | 8.5027 | - |
Apr 09, 2024 | 8.5064 | 8.5227 | 8.4959 | 8.5065 | 8.5065 | - |
Apr 08, 2024 | 8.4781 | 8.5031 | 8.4722 | 8.4785 | 8.4785 | - |
Apr 05, 2024 | 8.4831 | 8.4918 | 8.4476 | 8.4832 | 8.4832 | - |
Apr 04, 2024 | 8.4851 | 8.5138 | 8.4816 | 8.4843 | 8.4843 | - |
Apr 03, 2024 | 8.4301 | 8.4789 | 8.4250 | 8.4300 | 8.4300 | - |
Apr 02, 2024 | 8.4022 | 8.4385 | 8.3926 | 8.4015 | 8.4015 | - |
Apr 01, 2024 | 8.4459 | 8.4505 | 8.3973 | 8.4455 | 8.4455 | - |
Mar 29, 2024 | 8.4446 | 8.4530 | 8.4244 | 8.4439 | 8.4439 | - |
Mar 28, 2024 | 8.4588 | 8.4710 | 8.4292 | 8.4580 | 8.4580 | - |
Mar 27, 2024 | 8.4740 | 8.4798 | 8.4562 | 8.4737 | 8.4737 | - |
Mar 26, 2024 | 8.4739 | 8.4983 | 8.4692 | 8.4766 | 8.4766 | - |
Mar 25, 2024 | 8.4529 | 8.4792 | 8.4463 | 8.4526 | 8.4526 | - |
Mar 22, 2024 | 8.4936 | 8.4989 | 8.4490 | 8.4927 | 8.4927 | - |
Mar 21, 2024 | 8.5534 | 8.5569 | 8.4888 | 8.5554 | 8.5554 | - |
Mar 20, 2024 | 8.4965 | 8.5045 | 8.4761 | 8.4973 | 8.4973 | - |
Mar 19, 2024 | 8.5022 | 8.5059 | 8.4746 | 8.5005 | 8.5005 | - |
Mar 18, 2024 | 8.5126 | 8.5281 | 8.5081 | 8.5117 | 8.5117 | - |
Mar 15, 2024 | 8.5123 | 8.5256 | 8.5030 | 8.5131 | 8.5131 | - |
Mar 14, 2024 | 8.5684 | 8.5694 | 8.5132 | 8.5664 | 8.5664 | - |
Mar 13, 2024 | 8.5469 | 8.5637 | 8.5424 | 8.5486 | 8.5486 | - |
Mar 12, 2024 | 8.5490 | 8.5584 | 8.5301 | 8.5492 | 8.5492 | - |
Mar 11, 2024 | 8.5574 | 8.5615 | 8.5337 | 8.5574 | 8.5574 | - |
Mar 08, 2024 | 8.5639 | 8.5823 | 8.5433 | 8.5631 | 8.5631 | - |
Mar 07, 2024 | 8.5268 | 8.5562 | 8.5007 | 8.5267 | 8.5267 | - |
Mar 06, 2024 | 8.4934 | 8.5392 | 8.4813 | 8.4931 | 8.4931 | - |
Mar 05, 2024 | 8.4921 | 8.5070 | 8.4797 | 8.4928 | 8.4928 | - |
Mar 04, 2024 | 8.4872 | 8.5015 | 8.4809 | 8.4874 | 8.4874 | - |
Mar 01, 2024 | 8.4579 | 8.4868 | 8.4533 | 8.4574 | 8.4574 | - |
Feb 29, 2024 | 8.4838 | 8.4969 | 8.4574 | 8.4815 | 8.4815 | - |
Feb 28, 2024 | 8.4810 | 8.4875 | 8.4513 | 8.4826 | 8.4826 | - |
Feb 27, 2024 | 8.4883 | 8.5011 | 8.4766 | 8.4888 | 8.4888 | - |
Feb 26, 2024 | 8.4646 | 8.4942 | 8.4587 | 8.4649 | 8.4649 | - |
Feb 23, 2024 | 8.4675 | 8.4798 | 8.4579 | 8.4674 | 8.4674 | - |
Feb 22, 2024 | 8.4620 | 8.5136 | 8.4509 | 8.4615 | 8.4615 | - |
Feb 21, 2024 | 8.4539 | 8.4618 | 8.4390 | 8.4545 | 8.4545 | - |
Feb 20, 2024 | 8.4256 | 8.4768 | 8.4164 | 8.4264 | 8.4264 | - |
Feb 19, 2024 | 8.4336 | 8.4378 | 8.4156 | 8.4340 | 8.4340 | - |
Feb 16, 2024 | 8.4242 | 8.4318 | 8.3965 | 8.4239 | 8.4239 | - |
Feb 15, 2024 | 8.3903 | 8.4327 | 8.3831 | 8.3896 | 8.3896 | - |
Feb 14, 2024 | 8.3727 | 8.3922 | 8.3607 | 8.3725 | 8.3725 | - |
Feb 13, 2024 | 8.4202 | 8.4378 | 8.3676 | 8.4201 | 8.4201 | - |
Feb 12, 2024 | 8.4432 | 8.4492 | 8.4119 | 8.4430 | 8.4430 | - |
Feb 09, 2024 | 8.4292 | 8.4412 | 8.4149 | 8.4285 | 8.4285 | - |
Feb 08, 2024 | 8.4245 | 8.4369 | 8.4004 | 8.4240 | 8.4240 | - |
Feb 07, 2024 | 8.4135 | 8.4328 | 8.4095 | 8.4138 | 8.4138 | - |
Feb 06, 2024 | 8.4007 | 8.4179 | 8.3890 | 8.4008 | 8.4008 | - |
Feb 05, 2024 | 8.4274 | 8.4363 | 8.3870 | 8.4308 | 8.4308 | - |
Feb 02, 2024 | 8.5031 | 8.5205 | 8.4312 | 8.5031 | 8.5031 | - |
Feb 01, 2024 | 8.4454 | 8.4956 | 8.4268 | 8.4437 | 8.4437 | - |
Jan 31, 2024 | 8.4756 | 8.5106 | 8.4484 | 8.4757 | 8.4757 | - |
Jan 30, 2024 | 8.4646 | 8.4845 | 8.4493 | 8.4645 | 8.4645 | - |
Jan 29, 2024 | 8.4710 | 8.4789 | 8.4354 | 8.4713 | 8.4713 | - |
Jan 26, 2024 | 8.4789 | 8.5020 | 8.4497 | 8.4791 | 8.4791 | - |
Jan 25, 2024 | 8.5049 | 8.5198 | 8.4634 | 8.5059 | 8.5059 | - |
Jan 24, 2024 | 8.4914 | 8.5459 | 8.4879 | 8.4916 | 8.4916 | - |
Jan 23, 2024 | 8.5018 | 8.5372 | 8.4639 | 8.5028 | 8.5028 | - |
Jan 22, 2024 | 8.5140 | 8.5284 | 8.5052 | 8.5134 | 8.5134 | - |
Jan 19, 2024 | 8.5093 | 8.5174 | 8.4975 | 8.5081 | 8.5081 | - |
Jan 18, 2024 | 8.5151 | 8.5273 | 8.4815 | 8.5133 | 8.5133 | - |
Jan 17, 2024 | 8.5137 | 8.5168 | 8.4819 | 8.5129 | 8.5129 | - |
Jan 16, 2024 | 8.5626 | 8.5626 | 8.5027 | 8.5615 | 8.5615 | - |
Jan 15, 2024 | 8.5589 | 8.5696 | 8.5503 | 8.5586 | 8.5586 | - |
Jan 12, 2024 | 8.5850 | 8.5915 | 8.5548 | 8.5824 | 8.5824 | - |
Jan 11, 2024 | 8.5808 | 8.5922 | 8.5455 | 8.5808 | 8.5808 | - |
Jan 10, 2024 | 8.5446 | 8.5769 | 8.5380 | 8.5434 | 8.5434 | - |
Jan 09, 2024 | 8.5471 | 8.5647 | 8.5282 | 8.5468 | 8.5468 | - |
Jan 08, 2024 | 8.5463 | 8.5689 | 8.5271 | 8.5464 | 8.5464 | - |
Jan 05, 2024 | 8.5474 | 8.5864 | 8.4963 | 8.5477 | 8.5477 | - |
Jan 04, 2024 | 8.5294 | 8.5645 | 8.5225 | 8.5289 | 8.5289 | - |
Jan 03, 2024 | 8.5491 | 8.5665 | 8.5086 | 8.5502 | 8.5502 | - |
Jan 02, 2024 | 8.6188 | 8.6280 | 8.5503 | 8.6190 | 8.6190 | - |
Jan 01, 2024 | 8.6166 | 8.6404 | 8.6166 | 8.6166 | 8.6166 | - |
Dec 29, 2023 | 8.6435 | 8.6627 | 8.6229 | 8.6451 | 8.6451 | - |
Dec 28, 2023 | 8.6750 | 8.7050 | 8.6515 | 8.6732 | 8.6732 | - |
Dec 27, 2023 | 8.6204 | 8.6868 | 8.6133 | 8.6203 | 8.6203 | - |
Dec 26, 2023 | 8.6047 | 8.6206 | 8.5971 | 8.6051 | 8.6051 | - |
Dec 25, 2023 | 8.6035 | 8.6247 | 8.5866 | 8.6035 | 8.6035 | - |
Dec 22, 2023 | 8.5937 | 8.6273 | 8.5858 | 8.5945 | 8.5945 | - |
Dec 21, 2023 | 8.5437 | 8.5889 | 8.5387 | 8.5431 | 8.5431 | - |
Dec 20, 2023 | 8.5626 | 8.5696 | 8.5354 | 8.5637 | 8.5637 | - |
Dec 19, 2023 | 8.5130 | 8.5677 | 8.5075 | 8.5138 | 8.5138 | - |
Dec 18, 2023 | 8.5010 | 8.5246 | 8.4994 | 8.5004 | 8.5004 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |