Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 7.8256 | 7.8273 | 7.8231 | 7.8261 | 7.8261 | - |
Mar 28, 2024 | 7.8235 | 7.8265 | 7.8230 | 7.8235 | 7.8235 | - |
Mar 27, 2024 | 7.8230 | 7.8242 | 7.8220 | 7.8230 | 7.8230 | - |
Mar 26, 2024 | 7.8214 | 7.8236 | 7.8208 | 7.8214 | 7.8214 | - |
Mar 25, 2024 | 7.8214 | 7.8219 | 7.8186 | 7.8214 | 7.8214 | - |
Mar 22, 2024 | 7.8208 | 7.8232 | 7.8173 | 7.8208 | 7.8208 | - |
Mar 21, 2024 | 7.8230 | 7.8229 | 7.8196 | 7.8230 | 7.8230 | - |
Mar 20, 2024 | 7.8227 | 7.8240 | 7.8220 | 7.8227 | 7.8227 | - |
Mar 19, 2024 | 7.8194 | 7.8231 | 7.8189 | 7.8194 | 7.8194 | - |
Mar 18, 2024 | 7.8218 | 7.8228 | 7.8178 | 7.8218 | 7.8218 | - |
Mar 15, 2024 | 7.8220 | 7.8231 | 7.8206 | 7.8220 | 7.8220 | - |
Mar 14, 2024 | 7.8231 | 7.8238 | 7.8207 | 7.8231 | 7.8231 | - |
Mar 13, 2024 | 7.8240 | 7.8247 | 7.8223 | 7.8240 | 7.8240 | - |
Mar 12, 2024 | 7.8214 | 7.8247 | 7.8197 | 7.8214 | 7.8214 | - |
Mar 11, 2024 | 7.8204 | 7.8211 | 7.8190 | 7.8204 | 7.8204 | - |
Mar 08, 2024 | 7.8204 | 7.8219 | 7.8190 | 7.8204 | 7.8204 | - |
Mar 07, 2024 | 7.8240 | 7.8246 | 7.8190 | 7.8240 | 7.8240 | - |
Mar 06, 2024 | 7.8244 | 7.8249 | 7.8223 | 7.8244 | 7.8244 | - |
Mar 05, 2024 | 7.8249 | 7.8259 | 7.8220 | 7.8249 | 7.8249 | - |
Mar 04, 2024 | 7.8283 | 7.8291 | 7.8234 | 7.8283 | 7.8283 | - |
Mar 01, 2024 | 7.8284 | 7.8295 | 7.8273 | 7.8284 | 7.8284 | - |
Feb 29, 2024 | 7.8278 | 7.8292 | 7.8259 | 7.8278 | 7.8278 | - |
Feb 28, 2024 | 7.8245 | 7.8280 | 7.8242 | 7.8245 | 7.8245 | - |
Feb 27, 2024 | 7.8242 | 7.8251 | 7.8219 | 7.8242 | 7.8242 | - |
Feb 26, 2024 | 7.8239 | 7.8251 | 7.8225 | 7.8239 | 7.8239 | - |
Feb 23, 2024 | 7.8225 | 7.8247 | 7.8219 | 7.8225 | 7.8225 | - |
Feb 22, 2024 | 7.8207 | 7.8227 | 7.8196 | 7.8207 | 7.8207 | - |
Feb 21, 2024 | 7.8209 | 7.8222 | 7.8187 | 7.8209 | 7.8209 | - |
Feb 20, 2024 | 7.8209 | 7.8224 | 7.8200 | 7.8209 | 7.8209 | - |
Feb 19, 2024 | 7.8206 | 7.8218 | 7.8199 | 7.8206 | 7.8206 | - |
Feb 16, 2024 | 7.8200 | 7.8229 | 7.8199 | 7.8200 | 7.8200 | - |
Feb 15, 2024 | 7.8181 | 7.8211 | 7.8172 | 7.8181 | 7.8181 | - |
Feb 14, 2024 | 7.8194 | 7.8201 | 7.8168 | 7.8194 | 7.8194 | - |
Feb 13, 2024 | 7.8177 | 7.8197 | 7.8164 | 7.8177 | 7.8177 | - |
Feb 12, 2024 | 7.8196 | 7.8214 | 7.8193 | 7.8196 | 7.8196 | - |
Feb 09, 2024 | 7.8213 | 7.8223 | 7.8191 | 7.8213 | 7.8213 | - |
Feb 08, 2024 | 7.8191 | 7.8214 | 7.8184 | 7.8191 | 7.8191 | - |
Feb 07, 2024 | 7.8222 | 7.8228 | 7.8183 | 7.8222 | 7.8222 | - |
Feb 06, 2024 | 7.8216 | 7.8237 | 7.8206 | 7.8216 | 7.8216 | - |
Feb 05, 2024 | 7.8213 | 7.8231 | 7.8208 | 7.8213 | 7.8213 | - |
Feb 02, 2024 | 7.8201 | 7.8209 | 7.8173 | 7.8201 | 7.8201 | - |
Feb 01, 2024 | 7.8175 | 7.8212 | 7.8160 | 7.8175 | 7.8175 | - |
Jan 31, 2024 | 7.8170 | 7.8197 | 7.8166 | 7.8170 | 7.8170 | - |
Jan 30, 2024 | 7.8138 | 7.8178 | 7.8113 | 7.8138 | 7.8138 | - |
Jan 29, 2024 | 7.8131 | 7.8169 | 7.8109 | 7.8131 | 7.8131 | - |
Jan 26, 2024 | 7.8184 | 7.8189 | 7.8125 | 7.8184 | 7.8184 | - |
Jan 25, 2024 | 7.8177 | 7.8195 | 7.8153 | 7.8177 | 7.8177 | - |
Jan 24, 2024 | 7.8220 | 7.8237 | 7.8173 | 7.8220 | 7.8220 | - |
Jan 23, 2024 | 7.8174 | 7.8238 | 7.8167 | 7.8174 | 7.8174 | - |
Jan 22, 2024 | 7.8171 | 7.8193 | 7.8158 | 7.8171 | 7.8171 | - |
Jan 19, 2024 | 7.8213 | 7.8227 | 7.8183 | 7.8213 | 7.8213 | - |
Jan 18, 2024 | 7.8225 | 7.8227 | 7.8175 | 7.8225 | 7.8225 | - |
Jan 17, 2024 | 7.8263 | 7.8264 | 7.8214 | 7.8263 | 7.8263 | - |
Jan 16, 2024 | 7.8227 | 7.8281 | 7.8203 | 7.8227 | 7.8227 | - |
Jan 15, 2024 | 7.8200 | 7.8222 | 7.8190 | 7.8200 | 7.8200 | - |
Jan 12, 2024 | 7.8178 | 7.8233 | 7.8162 | 7.8178 | 7.8178 | - |
Jan 11, 2024 | 7.8199 | 7.8198 | 7.8154 | 7.8199 | 7.8199 | - |
Jan 10, 2024 | 7.8158 | 7.8213 | 7.8149 | 7.8158 | 7.8158 | - |
Jan 09, 2024 | 7.8060 | 7.8158 | 7.8063 | 7.8060 | 7.8060 | - |
Jan 08, 2024 | 7.8112 | 7.8118 | 7.8053 | 7.8112 | 7.8112 | - |
Jan 05, 2024 | 7.8091 | 7.8119 | 7.8079 | 7.8091 | 7.8091 | - |
Jan 04, 2024 | 7.8075 | 7.8099 | 7.8060 | 7.8075 | 7.8075 | - |
Jan 03, 2024 | 7.8149 | 7.8153 | 7.8038 | 7.8149 | 7.8149 | - |
Jan 02, 2024 | 7.8097 | 7.8156 | 7.8092 | 7.8097 | 7.8097 | - |
Jan 01, 2024 | 7.8080 | 7.8201 | 7.8080 | 7.8080 | 7.8080 | - |
Dec 29, 2023 | 7.8118 | 7.8176 | 7.8079 | 7.8118 | 7.8118 | - |
Dec 28, 2023 | 7.8099 | 7.8178 | 7.8091 | 7.8099 | 7.8099 | - |
Dec 27, 2023 | 7.8068 | 7.8176 | 7.8070 | 7.8068 | 7.8068 | - |
Dec 26, 2023 | 7.8099 | 7.8144 | 7.8086 | 7.8099 | 7.8099 | - |
Dec 25, 2023 | 7.8099 | 7.8166 | 7.8065 | 7.8099 | 7.8099 | - |
Dec 22, 2023 | 7.8096 | 7.8165 | 7.8081 | 7.8096 | 7.8096 | - |
Dec 21, 2023 | 7.8069 | 7.8113 | 7.8034 | 7.8069 | 7.8069 | - |
Dec 20, 2023 | 7.7996 | 7.8080 | 7.7980 | 7.7996 | 7.7996 | - |
Dec 19, 2023 | 7.7951 | 7.8018 | 7.7935 | 7.7951 | 7.7951 | - |
Dec 18, 2023 | 7.8023 | 7.8031 | 7.7955 | 7.8023 | 7.8023 | - |
Dec 15, 2023 | 7.8069 | 7.8085 | 7.8028 | 7.8069 | 7.8069 | - |
Dec 14, 2023 | 7.8114 | 7.8113 | 7.8050 | 7.8114 | 7.8114 | - |
Dec 13, 2023 | 7.8095 | 7.8150 | 7.8073 | 7.8095 | 7.8095 | - |
Dec 12, 2023 | 7.8062 | 7.8111 | 7.8020 | 7.8062 | 7.8062 | - |
Dec 11, 2023 | 7.8095 | 7.8119 | 7.8040 | 7.8095 | 7.8095 | - |
Dec 08, 2023 | 7.8115 | 7.8154 | 7.8076 | 7.8115 | 7.8115 | - |
Dec 07, 2023 | 7.8108 | 7.8152 | 7.8074 | 7.8108 | 7.8108 | - |
Dec 06, 2023 | 7.8191 | 7.8192 | 7.8082 | 7.8191 | 7.8191 | - |
Dec 05, 2023 | 7.8155 | 7.8198 | 7.8140 | 7.8155 | 7.8155 | - |
Dec 04, 2023 | 7.8141 | 7.8173 | 7.8127 | 7.8141 | 7.8141 | - |
Dec 01, 2023 | 7.8103 | 7.8152 | 7.8096 | 7.8103 | 7.8103 | - |
Nov 30, 2023 | 7.8041 | 7.8117 | 7.8023 | 7.8041 | 7.8041 | - |
Nov 29, 2023 | 7.7945 | 7.8059 | 7.7937 | 7.7945 | 7.7945 | - |
Nov 28, 2023 | 7.7887 | 7.7978 | 7.7883 | 7.7887 | 7.7887 | - |
Nov 27, 2023 | 7.7917 | 7.7923 | 7.7860 | 7.7917 | 7.7917 | - |
Nov 24, 2023 | 7.7983 | 7.7997 | 7.7923 | 7.7983 | 7.7983 | - |
Nov 23, 2023 | 7.7965 | 7.7991 | 7.7943 | 7.7965 | 7.7965 | - |
Nov 22, 2023 | 7.7956 | 7.8010 | 7.7947 | 7.7956 | 7.7956 | - |
Nov 21, 2023 | 7.7923 | 7.7968 | 7.7893 | 7.7923 | 7.7923 | - |
Nov 20, 2023 | 7.7954 | 7.7976 | 7.7904 | 7.7954 | 7.7954 | - |
Nov 17, 2023 | 7.8024 | 7.8024 | 7.7946 | 7.8024 | 7.8024 | - |
Nov 16, 2023 | 7.8071 | 7.8104 | 7.8012 | 7.8071 | 7.8071 | - |
Nov 15, 2023 | 7.8053 | 7.8077 | 7.8029 | 7.8053 | 7.8053 | - |
Nov 14, 2023 | 7.8086 | 7.8108 | 7.8056 | 7.8086 | 7.8086 | - |
Nov 13, 2023 | 7.8112 | 7.8116 | 7.8067 | 7.8112 | 7.8112 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |