Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.93 | 8.95 | 8.91 | 8.91 | 8.91 | 2,600 |
Mar 27, 2024 | 8.90 | 8.98 | 8.90 | 8.96 | 8.96 | 13,300 |
Mar 26, 2024 | 8.86 | 8.96 | 8.86 | 8.93 | 8.93 | 2,200 |
Mar 25, 2024 | 8.89 | 8.94 | 8.89 | 8.90 | 8.90 | 3,500 |
Mar 22, 2024 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 4,100 |
Mar 21, 2024 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | 21,300 |
Mar 20, 2024 | 8.95 | 8.95 | 8.85 | 8.88 | 8.88 | 9,800 |
Mar 19, 2024 | 8.87 | 8.91 | 8.84 | 8.87 | 8.87 | 31,100 |
Mar 18, 2024 | 9.02 | 9.02 | 8.87 | 8.87 | 8.87 | 7,400 |
Mar 15, 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | 4,500 |
Mar 14, 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 3,200 |
Mar 13, 2024 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 2,500 |
Mar 12, 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.98 | 2,700 |
Mar 11, 2024 | 9.01 | 9.02 | 8.96 | 9.00 | 9.00 | 2,700 |
Mar 08, 2024 | 8.99 | 9.00 | 8.95 | 8.99 | 8.99 | 11,100 |
Mar 07, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 7,400 |
Mar 06, 2024 | 8.87 | 8.91 | 8.86 | 8.89 | 8.89 | 11,600 |
Mar 05, 2024 | 8.79 | 8.84 | 8.79 | 8.82 | 8.82 | 10,800 |
Mar 04, 2024 | 8.79 | 8.79 | 8.74 | 8.78 | 8.78 | 2,300 |
Mar 01, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1,800 |
Feb 29, 2024 | 8.72 | 8.72 | 8.65 | 8.65 | 8.65 | 6,600 |
Feb 28, 2024 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 800 |
Feb 27, 2024 | 8.65 | 8.68 | 8.65 | 8.67 | 8.67 | 5,800 |
Feb 26, 2024 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 7,000 |
Feb 23, 2024 | 8.67 | 8.68 | 8.67 | 8.67 | 8.67 | 9,100 |
Feb 22, 2024 | 8.63 | 8.66 | 8.63 | 8.65 | 8.65 | 16,400 |
Feb 21, 2024 | 8.51 | 8.61 | 8.51 | 8.61 | 8.61 | 8,600 |
Feb 20, 2024 | 8.67 | 8.67 | 8.58 | 8.60 | 8.60 | 17,400 |
Feb 16, 2024 | 8.46 | 8.58 | 8.46 | 8.56 | 8.56 | 10,800 |
Feb 15, 2024 | 8.49 | 8.62 | 8.40 | 8.46 | 8.46 | 29,500 |
Feb 14, 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 7,100 |
Feb 13, 2024 | 8.38 | 8.43 | 8.35 | 8.42 | 8.42 | 3,100 |
Feb 12, 2024 | 8.51 | 8.53 | 8.48 | 8.50 | 8.50 | 13,800 |
Feb 09, 2024 | 8.42 | 8.49 | 8.36 | 8.47 | 8.47 | 54,000 |
Feb 08, 2024 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 7,400 |
Feb 07, 2024 | 8.52 | 8.54 | 8.43 | 8.45 | 8.45 | 19,500 |
Feb 06, 2024 | 8.42 | 9.26 | 8.42 | 8.51 | 8.51 | 4,000 |
Feb 05, 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 3,300 |
Feb 02, 2024 | 8.47 | 8.47 | 8.38 | 8.45 | 8.45 | 4,300 |
Feb 01, 2024 | 8.60 | 8.64 | 8.50 | 8.54 | 8.54 | 29,200 |
Jan 31, 2024 | 8.43 | 8.59 | 8.43 | 8.48 | 8.48 | 6,300 |
Jan 30, 2024 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 700 |
Jan 29, 2024 | 8.86 | 8.86 | 8.51 | 8.58 | 8.58 | 10,900 |
Jan 26, 2024 | 8.45 | 8.62 | 8.45 | 8.50 | 8.50 | 6,600 |
Jan 25, 2024 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | 8,800 |
Jan 24, 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 10,400 |
Jan 23, 2024 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | 2,500 |
Jan 22, 2024 | 8.36 | 8.39 | 8.35 | 8.35 | 8.35 | 5,100 |
Jan 19, 2024 | 8.29 | 8.34 | 8.29 | 8.31 | 8.31 | 1,800 |
Jan 18, 2024 | 8.29 | 8.37 | 8.29 | 8.35 | 8.35 | 2,700 |
Jan 17, 2024 | 8.27 | 8.50 | 8.27 | 8.36 | 8.36 | 12,300 |
Jan 16, 2024 | 8.89 | 8.89 | 8.24 | 8.39 | 8.39 | 12,900 |
Jan 12, 2024 | 8.94 | 8.94 | 8.35 | 8.49 | 8.49 | 28,300 |
Jan 11, 2024 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | 4,700 |
Jan 10, 2024 | 8.97 | 8.97 | 8.67 | 8.70 | 8.70 | 2,800 |
Jan 09, 2024 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 700 |
Jan 08, 2024 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 4,300 |
Jan 05, 2024 | 8.56 | 8.63 | 8.56 | 8.59 | 8.59 | 3,800 |
Jan 04, 2024 | 8.31 | 8.52 | 8.31 | 8.51 | 8.51 | 5,200 |
Jan 03, 2024 | 8.46 | 8.51 | 8.39 | 8.49 | 8.49 | 6,900 |
Jan 02, 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 14,100 |
Dec 29, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 300 |
Dec 28, 2023 | 8.70 | 8.70 | 8.60 | 8.62 | 8.62 | 1,800 |
Dec 28, 2023 | 0.139 Dividend | |||||
Dec 27, 2023 | 8.78 | 8.81 | 8.48 | 8.77 | 8.63 | 8,800 |
Dec 26, 2023 | 8.74 | 8.77 | 8.71 | 8.77 | 8.63 | 5,600 |
Dec 22, 2023 | 8.68 | 8.74 | 8.68 | 8.72 | 8.58 | 5,700 |
Dec 21, 2023 | 8.85 | 8.85 | 8.78 | 8.80 | 8.66 | 7,000 |
Dec 20, 2023 | 8.73 | 8.77 | 8.73 | 8.73 | 8.59 | 6,600 |
Dec 19, 2023 | 8.55 | 8.77 | 8.55 | 8.74 | 8.60 | 9,400 |
Dec 18, 2023 | 8.71 | 8.74 | 8.66 | 8.69 | 8.55 | 2,200 |
Dec 15, 2023 | 8.67 | 8.72 | 8.61 | 8.66 | 8.52 | 18,800 |
Dec 14, 2023 | 8.60 | 8.71 | 8.59 | 8.67 | 8.53 | 21,900 |
Dec 13, 2023 | 8.52 | 8.60 | 8.45 | 8.58 | 8.44 | 15,600 |
Dec 12, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.34 | 14,400 |
Dec 11, 2023 | 8.37 | 8.47 | 8.19 | 8.47 | 8.34 | 8,900 |
Dec 08, 2023 | 8.36 | 8.47 | 8.36 | 8.47 | 8.34 | 22,900 |
Dec 07, 2023 | 8.42 | 8.44 | 8.31 | 8.44 | 8.31 | 11,400 |
Dec 06, 2023 | 8.49 | 8.52 | 8.43 | 8.44 | 8.31 | 2,500 |
Dec 05, 2023 | 8.27 | 8.45 | 8.27 | 8.39 | 8.26 | 3,800 |
Dec 04, 2023 | 8.40 | 8.42 | 8.40 | 8.40 | 8.27 | 2,300 |
Dec 01, 2023 | 8.41 | 8.51 | 8.40 | 8.51 | 8.38 | 1,100 |
Nov 30, 2023 | 8.45 | 8.46 | 8.45 | 8.46 | 8.33 | 1,200 |
Nov 29, 2023 | 8.29 | 8.47 | 8.29 | 8.44 | 8.31 | 2,000 |
Nov 28, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | 2,400 |
Nov 27, 2023 | 8.40 | 8.41 | 8.40 | 8.41 | 8.28 | 5,200 |
Nov 24, 2023 | 8.27 | 8.40 | 8.27 | 8.40 | 8.27 | 1,200 |
Nov 22, 2023 | 8.32 | 8.34 | 8.32 | 8.34 | 8.21 | 7,800 |
Nov 21, 2023 | 8.33 | 8.33 | 8.29 | 8.30 | 8.17 | 4,700 |
Nov 20, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.19 | 500 |
Nov 17, 2023 | 8.46 | 8.46 | 8.26 | 8.26 | 8.13 | 1,000 |
Nov 16, 2023 | 8.20 | 8.23 | 7.97 | 8.19 | 8.06 | 6,800 |
Nov 15, 2023 | 8.23 | 8.25 | 8.19 | 8.19 | 8.06 | 3,900 |
Nov 14, 2023 | 7.98 | 8.21 | 7.98 | 8.18 | 8.05 | 23,300 |
Nov 13, 2023 | 7.92 | 7.98 | 7.92 | 7.96 | 7.83 | 3,400 |
Nov 10, 2023 | 8.05 | 8.05 | 7.75 | 8.00 | 7.87 | 5,300 |
Nov 09, 2023 | 7.98 | 8.05 | 7.98 | 8.04 | 7.91 | 3,400 |
Nov 08, 2023 | 7.92 | 7.97 | 7.92 | 7.97 | 7.84 | 3,000 |
Nov 07, 2023 | 7.94 | 7.96 | 7.91 | 7.92 | 7.79 | 6,400 |
Nov 06, 2023 | 8.02 | 8.02 | 8.00 | 8.00 | 7.87 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |