Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 15,734 |
Jun 27, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 4,964 |
Jun 26, 2024 | 9.69 | 9.70 | 9.68 | 9.68 | 9.68 | 8,059 |
Jun 25, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 632 |
Jun 24, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 1,050 |
Jun 21, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 15,532 |
Jun 20, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 353 |
Jun 19, 2024 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 8,512 |
Jun 18, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 635 |
Jun 17, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
Jun 14, 2024 | 9.69 | 9.73 | 9.68 | 9.73 | 9.73 | 14,069 |
Jun 13, 2024 | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | 507 |
Jun 12, 2024 | 9.63 | 9.65 | 9.62 | 9.65 | 9.65 | 7,549 |
Jun 11, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jun 10, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jun 07, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 230 |
Jun 06, 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | 3,990 |
Jun 05, 2024 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 552 |
Jun 04, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 750 |
Jun 03, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1,053 |
May 31, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 30, 2024 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | 3,449 |
May 29, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1,175 |
May 28, 2024 | 9.57 | 9.60 | 9.57 | 9.59 | 9.59 | 1,660 |
May 27, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 80 |
May 24, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
May 23, 2024 | 9.60 | 9.64 | 9.60 | 9.61 | 9.61 | 7,728 |
May 22, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 590 |
May 21, 2024 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | 2,335 |
May 17, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2,700 |
May 16, 2024 | 9.65 | 9.65 | 9.63 | 9.64 | 9.64 | 2,110 |
May 15, 2024 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | 6,728 |
May 14, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 13, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 450 |
May 10, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
May 08, 2024 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 3,343 |
May 07, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,490 |
May 06, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
May 03, 2024 | 9.56 | 9.60 | 9.56 | 9.58 | 9.58 | 440 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 9.53 | 9.56 | 9.52 | 9.53 | 9.53 | 30,058 |
Apr 29, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Apr 26, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 822 |
Apr 25, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Apr 24, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 920 |
Apr 23, 2024 | 9.52 | 9.53 | 9.51 | 9.53 | 9.53 | 1,365 |
Apr 22, 2024 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 1,745 |
Apr 19, 2024 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 1,666 |
Apr 18, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1,122 |
Apr 17, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Apr 16, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 7,734 |
Apr 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,608 |
Apr 12, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 73 |
Apr 11, 2024 | 9.56 | 9.56 | 9.52 | 9.53 | 9.53 | 1,090 |
Apr 10, 2024 | 9.57 | 9.57 | 9.54 | 9.54 | 9.54 | 5,699 |
Apr 09, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 6,883 |
Apr 08, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 8,100 |
Apr 05, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Apr 04, 2024 | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | 1,301 |
Apr 03, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9,800 |
Apr 02, 2024 | 9.59 | 9.63 | 9.59 | 9.63 | 9.63 | 2,612 |
Mar 28, 2024 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | 999 |
Mar 27, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2,500 |
Mar 26, 2024 | 9.66 | 9.66 | 9.62 | 9.66 | 9.66 | 2,739 |
Mar 25, 2024 | 9.67 | 9.67 | 9.63 | 9.63 | 9.63 | 2,803 |
Mar 22, 2024 | 9.66 | 9.67 | 9.64 | 9.64 | 9.64 | 2,065 |
Mar 21, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4,679 |
Mar 20, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1,110 |
Mar 19, 2024 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | 3,071 |
Mar 18, 2024 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | 3,310 |
Mar 15, 2024 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | 773 |
Mar 14, 2024 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 6,797 |
Mar 13, 2024 | 9.64 | 9.67 | 9.64 | 9.66 | 9.66 | 3,339 |
Mar 12, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 1,420 |
Mar 11, 2024 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | 7,505 |
Mar 08, 2024 | 9.66 | 9.70 | 9.66 | 9.69 | 9.69 | 3,266 |
Mar 07, 2024 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | 611 |
Mar 06, 2024 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | 1,792 |
Mar 05, 2024 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | 3,935 |
Mar 04, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4,650 |
Mar 01, 2024 | 9.60 | 9.63 | 9.60 | 9.62 | 9.62 | 1,970 |
Feb 29, 2024 | 9.59 | 9.60 | 9.58 | 9.60 | 9.60 | 1,281 |
Feb 28, 2024 | 9.58 | 9.62 | 9.58 | 9.62 | 9.62 | 4,163 |
Feb 27, 2024 | 9.62 | 9.63 | 9.58 | 9.58 | 9.58 | 7,943 |
Feb 26, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1,269 |
Feb 23, 2024 | 9.57 | 9.61 | 9.57 | 9.61 | 9.61 | 5,911 |
Feb 22, 2024 | 9.59 | 9.63 | 9.58 | 9.62 | 9.62 | 23,749 |
Feb 21, 2024 | 9.59 | 9.60 | 9.59 | 9.60 | 9.60 | 1,252 |
Feb 20, 2024 | 9.62 | 9.63 | 9.59 | 9.60 | 9.60 | 6,818 |
Feb 19, 2024 | 9.58 | 9.62 | 9.58 | 9.62 | 9.62 | 4,349 |
Feb 16, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1,610 |
Feb 15, 2024 | 9.60 | 9.63 | 9.59 | 9.60 | 9.60 | 2,680 |
Feb 14, 2024 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | 2,650 |
Feb 13, 2024 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | 3,100 |
Feb 12, 2024 | 9.63 | 9.63 | 9.62 | 9.63 | 9.63 | 2,360 |
Feb 09, 2024 | 9.63 | 9.63 | 9.62 | 9.62 | 9.62 | 2,820 |
Feb 08, 2024 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 1,653 |
Feb 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Feb 06, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 3,074 |
Feb 05, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |