Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2,083 |
Apr 25, 2024 | 9.38 | 9.39 | 9.38 | 9.38 | 9.38 | 6,224 |
Apr 24, 2024 | 9.39 | 9.39 | 9.37 | 9.39 | 9.39 | 3,528 |
Apr 23, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 15,804 |
Apr 22, 2024 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 8,883 |
Apr 19, 2024 | 9.38 | 9.39 | 9.37 | 9.39 | 9.39 | 18,101 |
Apr 18, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 11,949 |
Apr 17, 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 28,467 |
Apr 16, 2024 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | 52,196 |
Apr 15, 2024 | 9.74 | 9.75 | 9.73 | 9.74 | 9.74 | 11,139 |
Apr 12, 2024 | 9.74 | 9.76 | 9.74 | 9.75 | 9.75 | 15,521 |
Apr 11, 2024 | 9.73 | 9.74 | 9.72 | 9.74 | 9.74 | 34,282 |
Apr 10, 2024 | 9.75 | 9.76 | 9.73 | 9.74 | 9.74 | 31,603 |
Apr 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5,555 |
Apr 08, 2024 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 23,072 |
Apr 05, 2024 | 9.75 | 9.76 | 9.74 | 9.75 | 9.75 | 7,500 |
Apr 04, 2024 | 9.75 | 9.76 | 9.74 | 9.76 | 9.76 | 7,694 |
Apr 03, 2024 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | 20,656 |
Apr 02, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 25,020 |
Mar 28, 2024 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 17,461 |
Mar 27, 2024 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 43,896 |
Mar 26, 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 29,215 |
Mar 25, 2024 | 9.73 | 9.73 | 9.71 | 9.71 | 9.71 | 9,077 |
Mar 22, 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 8,580 |
Mar 21, 2024 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | 37,944 |
Mar 20, 2024 | 9.71 | 9.72 | 9.70 | 9.72 | 9.72 | 11,921 |
Mar 19, 2024 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | 19,950 |
Mar 18, 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 37,787 |
Mar 15, 2024 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 27,318 |
Mar 14, 2024 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 20,220 |
Mar 13, 2024 | 9.72 | 9.72 | 9.71 | 9.72 | 9.72 | 16,720 |
Mar 12, 2024 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 11,949 |
Mar 11, 2024 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | 13,923 |
Mar 08, 2024 | 9.71 | 9.72 | 9.70 | 9.72 | 9.72 | 10,374 |
Mar 07, 2024 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 11,003 |
Mar 06, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 10,378 |
Mar 05, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 43,914 |
Mar 04, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 22,450 |
Mar 01, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 15,832 |
Feb 29, 2024 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 27,943 |
Feb 28, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 6,419 |
Feb 27, 2024 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 25,249 |
Feb 26, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 31,319 |
Feb 23, 2024 | 9.67 | 9.69 | 9.67 | 9.68 | 9.68 | 15,795 |
Feb 22, 2024 | 9.64 | 9.68 | 9.64 | 9.67 | 9.67 | 32,136 |
Feb 21, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 24,884 |
Feb 20, 2024 | 9.67 | 9.69 | 9.66 | 9.69 | 9.69 | 18,581 |
Feb 19, 2024 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 7,757 |
Feb 16, 2024 | 9.67 | 9.68 | 9.67 | 9.67 | 9.67 | 5,992 |
Feb 15, 2024 | 9.68 | 9.68 | 9.67 | 9.68 | 9.68 | 10,134 |
Feb 14, 2024 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 7,421 |
Feb 13, 2024 | 9.67 | 9.68 | 9.66 | 9.67 | 9.67 | 6,551 |
Feb 12, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 6,698 |
Feb 09, 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | 66,250 |
Feb 08, 2024 | 9.68 | 9.68 | 9.67 | 9.68 | 9.68 | 175,593 |
Feb 07, 2024 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | 10,960 |
Feb 06, 2024 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | 25,690 |
Feb 05, 2024 | 9.68 | 9.69 | 9.67 | 9.68 | 9.68 | 29,732 |
Feb 02, 2024 | 9.70 | 9.70 | 9.68 | 9.70 | 9.70 | 37,924 |
Feb 01, 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 19,747 |
Jan 31, 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 20,277 |
Jan 30, 2024 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 6,999 |
Jan 29, 2024 | 9.70 | 9.71 | 9.69 | 9.70 | 9.70 | 12,643 |
Jan 26, 2024 | 9.70 | 9.70 | 9.68 | 9.70 | 9.70 | 30,915 |
Jan 25, 2024 | 9.67 | 9.69 | 9.66 | 9.69 | 9.69 | 16,148 |
Jan 24, 2024 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 19,149 |
Jan 23, 2024 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 36,253 |
Jan 22, 2024 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 11,141 |
Jan 19, 2024 | 9.67 | 9.67 | 9.65 | 9.66 | 9.66 | 14,722 |
Jan 18, 2024 | 9.66 | 9.66 | 9.65 | 9.66 | 9.66 | 18,042 |
Jan 17, 2024 | 9.66 | 9.66 | 9.65 | 9.66 | 9.66 | 17,125 |
Jan 16, 2024 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | 17,089 |
Jan 15, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 2,394 |
Jan 12, 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | 21,430 |
Jan 11, 2024 | 9.66 | 9.67 | 9.66 | 9.66 | 9.66 | 43,530 |
Jan 10, 2024 | 9.66 | 9.67 | 9.65 | 9.67 | 9.67 | 50,775 |
Jan 09, 2024 | 9.66 | 9.66 | 9.65 | 9.66 | 9.66 | 15,609 |
Jan 08, 2024 | 9.66 | 9.66 | 9.64 | 9.66 | 9.66 | 11,059 |
Jan 05, 2024 | 9.65 | 9.67 | 9.64 | 9.66 | 9.66 | 32,673 |
Jan 04, 2024 | 9.68 | 9.69 | 9.65 | 9.67 | 9.67 | 42,990 |
Jan 03, 2024 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | 52,971 |
Jan 02, 2024 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | 5,445 |
Dec 29, 2023 | 9.70 | 9.70 | 9.69 | 9.70 | 9.70 | 4,551 |
Dec 28, 2023 | 9.70 | 9.70 | 9.69 | 9.70 | 9.70 | 23,269 |
Dec 27, 2023 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | 6,946 |
Dec 22, 2023 | 9.68 | 9.69 | 9.67 | 9.69 | 9.69 | 14,797 |
Dec 21, 2023 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 5,312 |
Dec 20, 2023 | 9.67 | 9.68 | 9.66 | 9.68 | 9.68 | 6,378 |
Dec 19, 2023 | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | 16,643 |
Dec 18, 2023 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 6,621 |
Dec 15, 2023 | 9.63 | 9.67 | 9.63 | 9.66 | 9.66 | 7,448 |
Dec 14, 2023 | 9.66 | 9.67 | 9.64 | 9.65 | 9.65 | 26,856 |
Dec 13, 2023 | 9.61 | 9.63 | 9.61 | 9.61 | 9.61 | 6,680 |
Dec 12, 2023 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 13,892 |
Dec 11, 2023 | 9.61 | 9.62 | 9.60 | 9.60 | 9.60 | 40,744 |
Dec 08, 2023 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 15,729 |
Dec 07, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3,701 |
Dec 06, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Dec 05, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Dec 04, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |