Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8.51 | 8.51 | 8.44 | 8.48 | 8.48 | 54,900 |
Mar 26, 2024 | 8.50 | 8.51 | 8.46 | 8.46 | 8.46 | 35,500 |
Mar 25, 2024 | 8.49 | 8.52 | 8.43 | 8.44 | 8.44 | 33,300 |
Mar 22, 2024 | 8.57 | 8.58 | 8.47 | 8.48 | 8.48 | 28,300 |
Mar 21, 2024 | 8.52 | 8.58 | 8.52 | 8.53 | 8.53 | 21,300 |
Mar 20, 2024 | 8.58 | 8.58 | 8.49 | 8.50 | 8.50 | 30,500 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 19, 2024 | 8.59 | 8.59 | 8.55 | 8.56 | 8.48 | 31,100 |
Mar 18, 2024 | 8.55 | 8.59 | 8.54 | 8.54 | 8.46 | 27,900 |
Mar 15, 2024 | 8.51 | 8.55 | 8.51 | 8.51 | 8.43 | 23,800 |
Mar 14, 2024 | 8.64 | 8.65 | 8.49 | 8.49 | 8.41 | 70,700 |
Mar 13, 2024 | 8.64 | 8.64 | 8.59 | 8.61 | 8.53 | 34,100 |
Mar 12, 2024 | 8.60 | 8.62 | 8.59 | 8.61 | 8.53 | 59,800 |
Mar 11, 2024 | 8.59 | 8.64 | 8.58 | 8.62 | 8.54 | 31,400 |
Mar 08, 2024 | 8.58 | 8.60 | 8.54 | 8.59 | 8.51 | 31,700 |
Mar 07, 2024 | 8.57 | 8.59 | 8.53 | 8.54 | 8.46 | 31,200 |
Mar 06, 2024 | 8.56 | 8.57 | 8.50 | 8.52 | 8.44 | 32,500 |
Mar 05, 2024 | 8.52 | 8.55 | 8.48 | 8.48 | 8.40 | 45,200 |
Mar 04, 2024 | 8.48 | 8.50 | 8.48 | 8.49 | 8.41 | 30,100 |
Mar 01, 2024 | 8.44 | 8.50 | 8.41 | 8.46 | 8.38 | 44,600 |
Feb 29, 2024 | 8.38 | 8.43 | 8.34 | 8.39 | 8.31 | 26,400 |
Feb 28, 2024 | 8.33 | 8.37 | 8.27 | 8.32 | 8.24 | 23,300 |
Feb 27, 2024 | 8.37 | 8.37 | 8.31 | 8.31 | 8.23 | 21,100 |
Feb 26, 2024 | 8.38 | 8.38 | 8.31 | 8.32 | 8.24 | 13,600 |
Feb 23, 2024 | 8.35 | 8.35 | 8.33 | 8.35 | 8.27 | 44,000 |
Feb 22, 2024 | 8.32 | 8.32 | 8.25 | 8.29 | 8.21 | 69,800 |
Feb 21, 2024 | 8.30 | 8.32 | 8.24 | 8.27 | 8.19 | 52,500 |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 20, 2024 | 8.34 | 8.40 | 8.32 | 8.35 | 8.19 | 49,400 |
Feb 16, 2024 | 8.36 | 8.36 | 8.28 | 8.29 | 8.13 | 51,400 |
Feb 15, 2024 | 8.37 | 8.37 | 8.30 | 8.34 | 8.18 | 46,100 |
Feb 14, 2024 | 8.29 | 8.31 | 8.25 | 8.30 | 8.14 | 79,400 |
Feb 13, 2024 | 8.34 | 8.34 | 8.22 | 8.24 | 8.08 | 56,500 |
Feb 12, 2024 | 8.37 | 8.37 | 8.34 | 8.37 | 8.21 | 35,700 |
Feb 09, 2024 | 8.37 | 8.43 | 8.28 | 8.34 | 8.18 | 64,600 |
Feb 08, 2024 | 8.45 | 8.45 | 8.35 | 8.37 | 8.21 | 104,800 |
Feb 07, 2024 | 8.40 | 8.47 | 8.38 | 8.41 | 8.25 | 85,400 |
Feb 06, 2024 | 8.27 | 8.42 | 8.27 | 8.37 | 8.21 | 76,400 |
Feb 05, 2024 | 8.46 | 8.46 | 8.26 | 8.30 | 8.14 | 72,600 |
Feb 02, 2024 | 8.48 | 8.51 | 8.40 | 8.44 | 8.28 | 119,400 |
Feb 01, 2024 | 8.45 | 8.54 | 8.45 | 8.51 | 8.35 | 86,900 |
Jan 31, 2024 | 8.43 | 8.49 | 8.37 | 8.40 | 8.24 | 132,600 |
Jan 30, 2024 | 8.40 | 8.46 | 8.38 | 8.41 | 8.25 | 79,700 |
Jan 29, 2024 | 8.41 | 8.47 | 8.38 | 8.40 | 8.24 | 57,800 |
Jan 26, 2024 | 8.36 | 8.43 | 8.35 | 8.39 | 8.23 | 65,500 |
Jan 25, 2024 | 8.48 | 8.49 | 8.36 | 8.40 | 8.24 | 58,600 |
Jan 24, 2024 | 8.40 | 8.50 | 8.34 | 8.43 | 8.27 | 69,000 |
Jan 23, 2024 | 8.31 | 8.40 | 8.29 | 8.35 | 8.19 | 58,700 |
Jan 23, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 8.43 | 8.58 | 8.39 | 8.41 | 8.17 | 84,500 |
Jan 19, 2024 | 8.58 | 8.59 | 8.35 | 8.36 | 8.12 | 68,900 |
Jan 18, 2024 | 8.57 | 8.62 | 8.47 | 8.52 | 8.28 | 111,700 |
Jan 17, 2024 | 8.49 | 8.54 | 8.44 | 8.52 | 8.28 | 25,700 |
Jan 16, 2024 | 8.52 | 8.62 | 8.50 | 8.54 | 8.30 | 34,100 |
Jan 12, 2024 | 8.57 | 8.62 | 8.54 | 8.55 | 8.31 | 50,900 |
Jan 11, 2024 | 8.40 | 8.56 | 8.40 | 8.52 | 8.28 | 28,100 |
Jan 10, 2024 | 8.39 | 8.41 | 8.34 | 8.36 | 8.12 | 75,100 |
Jan 09, 2024 | 8.29 | 8.37 | 8.29 | 8.35 | 8.11 | 80,100 |
Jan 08, 2024 | 8.33 | 8.35 | 8.25 | 8.34 | 8.11 | 78,000 |
Jan 05, 2024 | 8.23 | 8.33 | 8.21 | 8.29 | 8.06 | 31,600 |
Jan 04, 2024 | 8.28 | 8.28 | 8.20 | 8.25 | 8.02 | 42,500 |
Jan 03, 2024 | 8.27 | 8.29 | 8.21 | 8.27 | 8.04 | 30,000 |
Jan 02, 2024 | 8.36 | 8.36 | 8.28 | 8.29 | 8.06 | 66,700 |
Dec 29, 2023 | 8.40 | 8.49 | 8.33 | 8.36 | 8.12 | 28,900 |
Dec 28, 2023 | 8.45 | 8.46 | 8.36 | 8.37 | 8.13 | 52,300 |
Dec 27, 2023 | 8.50 | 8.57 | 8.43 | 8.45 | 8.21 | 92,500 |
Dec 26, 2023 | 8.36 | 8.40 | 8.32 | 8.39 | 8.15 | 22,500 |
Dec 22, 2023 | 8.30 | 8.37 | 8.27 | 8.37 | 8.13 | 49,600 |
Dec 21, 2023 | 8.28 | 8.29 | 8.25 | 8.29 | 8.06 | 28,200 |
Dec 20, 2023 | 8.22 | 8.32 | 8.22 | 8.27 | 8.04 | 76,200 |
Dec 20, 2023 | 0.08 Dividend | |||||
Dec 19, 2023 | 8.20 | 8.33 | 8.18 | 8.30 | 7.99 | 102,800 |
Dec 18, 2023 | 8.20 | 8.25 | 8.18 | 8.22 | 7.91 | 90,000 |
Dec 15, 2023 | 8.23 | 8.26 | 8.18 | 8.21 | 7.90 | 37,700 |
Dec 14, 2023 | 8.08 | 8.25 | 8.06 | 8.24 | 7.93 | 64,100 |
Dec 13, 2023 | 7.94 | 8.07 | 7.93 | 8.06 | 7.76 | 58,000 |
Dec 12, 2023 | 8.01 | 8.01 | 7.93 | 7.95 | 7.65 | 38,700 |
Dec 11, 2023 | 7.97 | 8.00 | 7.95 | 7.98 | 7.68 | 39,200 |
Dec 08, 2023 | 7.97 | 8.00 | 7.96 | 8.00 | 7.70 | 86,200 |
Dec 07, 2023 | 7.99 | 8.00 | 7.96 | 8.00 | 7.70 | 20,100 |
Dec 06, 2023 | 7.94 | 8.00 | 7.91 | 7.99 | 7.69 | 27,100 |
Dec 05, 2023 | 7.94 | 8.04 | 7.91 | 7.94 | 7.64 | 57,100 |
Dec 04, 2023 | 8.07 | 8.07 | 7.96 | 7.98 | 7.68 | 54,700 |
Dec 01, 2023 | 7.92 | 8.07 | 7.90 | 8.07 | 7.77 | 44,100 |
Nov 30, 2023 | 7.87 | 7.89 | 7.82 | 7.88 | 7.58 | 26,000 |
Nov 29, 2023 | 7.80 | 7.92 | 7.80 | 7.87 | 7.57 | 38,600 |
Nov 28, 2023 | 7.78 | 7.85 | 7.77 | 7.77 | 7.48 | 12,200 |
Nov 27, 2023 | 7.83 | 7.89 | 7.72 | 7.74 | 7.45 | 131,600 |
Nov 24, 2023 | 7.84 | 7.85 | 7.77 | 7.81 | 7.52 | 22,200 |
Nov 22, 2023 | 7.76 | 7.81 | 7.72 | 7.79 | 7.50 | 51,300 |
Nov 21, 2023 | 7.75 | 7.80 | 7.73 | 7.79 | 7.50 | 19,100 |
Nov 21, 2023 | 0.08 Dividend | |||||
Nov 20, 2023 | 7.86 | 7.89 | 7.82 | 7.85 | 7.48 | 47,400 |
Nov 17, 2023 | 7.88 | 7.96 | 7.79 | 7.88 | 7.51 | 28,000 |
Nov 16, 2023 | 7.63 | 7.86 | 7.63 | 7.83 | 7.46 | 55,000 |
Nov 15, 2023 | 7.61 | 7.68 | 7.61 | 7.67 | 7.31 | 23,200 |
Nov 14, 2023 | 7.57 | 7.64 | 7.54 | 7.59 | 7.23 | 57,200 |
Nov 13, 2023 | 7.45 | 7.46 | 7.42 | 7.46 | 7.11 | 7,000 |
Nov 10, 2023 | 7.48 | 7.48 | 7.40 | 7.45 | 7.10 | 30,400 |
Nov 09, 2023 | 7.56 | 7.65 | 7.45 | 7.48 | 7.13 | 53,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |