Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 2,135 |
Jun 27, 2024 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | 22,500 |
Jun 26, 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 1,283 |
Jun 25, 2024 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | 4,251 |
Jun 24, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4,408 |
Jun 21, 2024 | 9.26 | 9.27 | 9.25 | 9.25 | 9.25 | 3,722 |
Jun 20, 2024 | 9.25 | 9.26 | 9.24 | 9.24 | 9.24 | 1,236 |
Jun 19, 2024 | 9.27 | 9.27 | 9.25 | 9.27 | 9.27 | 2,266 |
Jun 18, 2024 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | 2,654 |
Jun 17, 2024 | 9.27 | 9.27 | 9.24 | 9.24 | 9.24 | 6,096 |
Jun 14, 2024 | 9.28 | 9.28 | 9.27 | 9.27 | 9.27 | 2,555 |
Jun 13, 2024 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 6,354 |
Jun 12, 2024 | 9.21 | 9.26 | 9.21 | 9.26 | 9.26 | 7,337 |
Jun 11, 2024 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | 8,843 |
Jun 10, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 5,492 |
Jun 07, 2024 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 972 |
Jun 06, 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 4,040 |
Jun 05, 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 7,135 |
Jun 04, 2024 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 1,231 |
Jun 03, 2024 | 9.21 | 9.22 | 9.21 | 9.22 | 9.22 | 3,520 |
May 31, 2024 | 9.20 | 9.21 | 9.19 | 9.19 | 9.19 | 12,725 |
May 30, 2024 | 9.19 | 9.21 | 9.18 | 9.21 | 9.21 | 7,567 |
May 29, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 13,640 |
May 28, 2024 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | 5,692 |
May 27, 2024 | 9.20 | 9.24 | 9.20 | 9.23 | 9.23 | 6,615 |
May 24, 2024 | 9.21 | 9.21 | 9.19 | 9.20 | 9.20 | 2,440 |
May 23, 2024 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 1,053 |
May 22, 2024 | 9.23 | 9.23 | 9.21 | 9.23 | 9.23 | 7,718 |
May 21, 2024 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | 9,954 |
May 20, 2024 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 5,564 |
May 17, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 2,562 |
May 16, 2024 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 1,633 |
May 15, 2024 | 9.23 | 9.26 | 9.22 | 9.26 | 9.26 | 12,517 |
May 14, 2024 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 8,761 |
May 13, 2024 | 9.23 | 9.24 | 9.21 | 9.22 | 9.22 | 7,009 |
May 10, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 3,060 |
May 09, 2024 | 9.24 | 9.24 | 9.22 | 9.23 | 9.23 | 6,685 |
May 08, 2024 | 9.25 | 9.25 | 9.24 | 9.24 | 9.24 | 950 |
May 07, 2024 | 9.25 | 9.26 | 9.24 | 9.26 | 9.26 | 3,607 |
May 06, 2024 | 9.25 | 9.26 | 9.23 | 9.23 | 9.23 | 8,895 |
May 03, 2024 | 9.21 | 9.25 | 9.21 | 9.22 | 9.22 | 6,881 |
May 02, 2024 | 9.20 | 9.21 | 9.19 | 9.19 | 9.19 | 9,188 |
Apr 30, 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | 5,917 |
Apr 29, 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 350 |
Apr 26, 2024 | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | 6,562 |
Apr 25, 2024 | 9.18 | 9.19 | 9.16 | 9.16 | 9.16 | 3,168 |
Apr 24, 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | 12,329 |
Apr 23, 2024 | 9.23 | 9.23 | 9.20 | 9.21 | 9.21 | 4,121 |
Apr 22, 2024 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | 3,530 |
Apr 19, 2024 | 9.21 | 9.21 | 9.16 | 9.19 | 9.19 | 6,765 |
Apr 18, 2024 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 18,876 |
Apr 17, 2024 | 9.19 | 9.20 | 9.18 | 9.19 | 9.19 | 8,657 |
Apr 16, 2024 | 9.20 | 9.20 | 9.16 | 9.18 | 9.18 | 6,347 |
Apr 15, 2024 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | 650 |
Apr 12, 2024 | 9.23 | 9.27 | 9.23 | 9.25 | 9.25 | 8,795 |
Apr 11, 2024 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 4,111 |
Apr 10, 2024 | 9.26 | 9.28 | 9.23 | 9.23 | 9.23 | 5,669 |
Apr 09, 2024 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 5,143 |
Apr 08, 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 2,616 |
Apr 05, 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 5,634 |
Apr 04, 2024 | 9.26 | 9.27 | 9.24 | 9.26 | 9.26 | 14,086 |
Apr 03, 2024 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | 2,423 |
Apr 02, 2024 | 9.25 | 9.26 | 9.23 | 9.23 | 9.23 | 8,819 |
Mar 28, 2024 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 15,440 |
Mar 27, 2024 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | 1,269 |
Mar 26, 2024 | 9.22 | 9.24 | 9.20 | 9.22 | 9.22 | 15,717 |
Mar 25, 2024 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | 3,336 |
Mar 22, 2024 | 9.22 | 9.23 | 9.21 | 9.22 | 9.22 | 8,861 |
Mar 21, 2024 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 1,740 |
Mar 20, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 15,682 |
Mar 19, 2024 | 9.18 | 9.20 | 9.18 | 9.18 | 9.18 | 6,634 |
Mar 18, 2024 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | 5,700 |
Mar 15, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4,022 |
Mar 14, 2024 | 9.22 | 9.23 | 9.19 | 9.19 | 9.19 | 1,853 |
Mar 13, 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | 5,386 |
Mar 12, 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 5,723 |
Mar 11, 2024 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 977 |
Mar 08, 2024 | 9.20 | 9.23 | 9.20 | 9.22 | 9.22 | 7,127 |
Mar 07, 2024 | 9.17 | 9.19 | 9.16 | 9.19 | 9.19 | 8,498 |
Mar 06, 2024 | 9.17 | 9.17 | 9.15 | 9.16 | 9.16 | 9,776 |
Mar 05, 2024 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | 6,711 |
Mar 04, 2024 | 9.14 | 9.15 | 9.14 | 9.14 | 9.14 | 2,763 |
Mar 01, 2024 | 9.13 | 9.14 | 9.12 | 9.13 | 9.13 | 20,978 |
Feb 29, 2024 | 9.12 | 9.14 | 9.10 | 9.13 | 9.13 | 7,361 |
Feb 28, 2024 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 3,065 |
Feb 27, 2024 | 9.14 | 9.15 | 9.11 | 9.11 | 9.11 | 1,005 |
Feb 26, 2024 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | 8,485 |
Feb 23, 2024 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | 4,279 |
Feb 22, 2024 | 9.13 | 9.15 | 9.13 | 9.13 | 9.13 | 6,645 |
Feb 21, 2024 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | 2,116 |
Feb 20, 2024 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 2,980 |
Feb 19, 2024 | 9.14 | 9.14 | 9.13 | 9.13 | 9.13 | 3,491 |
Feb 16, 2024 | 9.14 | 9.14 | 9.12 | 9.13 | 9.13 | 19,013 |
Feb 15, 2024 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | 789 |
Feb 14, 2024 | 9.14 | 9.15 | 9.13 | 9.15 | 9.15 | 5,943 |
Feb 13, 2024 | 9.14 | 9.15 | 9.12 | 9.12 | 9.12 | 3,285 |
Feb 12, 2024 | 9.14 | 9.15 | 9.14 | 9.14 | 9.14 | 2,892 |
Feb 09, 2024 | 9.13 | 9.14 | 9.12 | 9.12 | 9.12 | 2,160 |
Feb 08, 2024 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | 3,850 |
Feb 07, 2024 | 9.18 | 9.19 | 9.15 | 9.15 | 9.15 | 38,473 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |