Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 19, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Apr 18, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Apr 17, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Apr 16, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Apr 15, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 12, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 11, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 10, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 09, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Apr 05, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 04, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 03, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Apr 02, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 01, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Mar 28, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 25, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Mar 22, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Mar 21, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Mar 20, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Mar 19, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Mar 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Mar 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Mar 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Mar 13, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 12, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 11, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 08, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 07, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 06, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Mar 05, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Mar 04, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Mar 01, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 28, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 27, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 26, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 22, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 21, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 16, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Feb 14, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 13, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Feb 12, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Feb 09, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 08, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 07, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 06, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 05, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |