Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.46 | 8.52 | 8.46 | 8.49 | 8.49 | 66,600 |
Mar 27, 2024 | 8.47 | 8.48 | 8.45 | 8.46 | 8.46 | 9,000 |
Mar 27, 2024 | 0.023 Dividend | |||||
Mar 26, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.45 | 6,400 |
Mar 25, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.46 | 2,000 |
Mar 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 2,600 |
Mar 21, 2024 | 8.47 | 8.47 | 8.43 | 8.43 | 8.41 | 10,200 |
Mar 20, 2024 | 8.47 | 8.48 | 8.47 | 8.47 | 8.45 | 4,400 |
Mar 19, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.44 | 17,000 |
Mar 18, 2024 | 8.42 | 8.43 | 8.42 | 8.42 | 8.40 | 11,800 |
Mar 15, 2024 | 8.43 | 8.45 | 8.42 | 8.45 | 8.43 | 3,800 |
Mar 14, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | 400 |
Mar 13, 2024 | 8.50 | 8.50 | 8.49 | 8.49 | 8.47 | 12,900 |
Mar 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 6,500 |
Mar 11, 2024 | 8.54 | 8.54 | 8.53 | 8.53 | 8.51 | 37,400 |
Mar 08, 2024 | 8.54 | 8.54 | 8.51 | 8.54 | 8.52 | 43,500 |
Mar 07, 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.50 | 4,800 |
Mar 06, 2024 | 8.55 | 8.55 | 8.53 | 8.54 | 8.52 | 7,500 |
Mar 05, 2024 | 8.56 | 8.56 | 8.53 | 8.53 | 8.51 | 2,600 |
Mar 04, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
Mar 01, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | 2,300 |
Feb 29, 2024 | 8.47 | 8.47 | 8.44 | 8.47 | 8.45 | 26,400 |
Feb 28, 2024 | 8.41 | 8.45 | 8.41 | 8.45 | 8.43 | 1,600 |
Feb 28, 2024 | 0.003 Dividend | |||||
Feb 27, 2024 | 8.44 | 8.44 | 8.42 | 8.42 | 8.39 | 3,200 |
Feb 26, 2024 | 8.48 | 8.48 | 8.47 | 8.47 | 8.44 | 13,100 |
Feb 23, 2024 | 8.46 | 8.50 | 8.46 | 8.48 | 8.45 | 11,100 |
Feb 22, 2024 | 8.44 | 8.44 | 8.41 | 8.42 | 8.39 | 2,900 |
Feb 21, 2024 | 8.43 | 8.43 | 8.42 | 8.43 | 8.40 | 2,900 |
Feb 20, 2024 | 8.46 | 8.46 | 8.44 | 8.44 | 8.41 | 2,200 |
Feb 16, 2024 | 8.40 | 8.42 | 8.38 | 8.38 | 8.35 | 6,100 |
Feb 15, 2024 | 8.44 | 8.44 | 8.42 | 8.43 | 8.40 | 11,100 |
Feb 14, 2024 | 8.39 | 8.41 | 8.39 | 8.39 | 8.36 | 3,400 |
Feb 13, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | 1,200 |
Feb 12, 2024 | 8.40 | 8.41 | 8.40 | 8.41 | 8.38 | 23,600 |
Feb 09, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | 900 |
Feb 08, 2024 | 8.40 | 8.41 | 8.36 | 8.40 | 8.37 | 91,000 |
Feb 07, 2024 | 8.46 | 8.46 | 8.44 | 8.45 | 8.42 | 8,600 |
Feb 06, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 3,200 |
Feb 05, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | 4,300 |
Feb 02, 2024 | 8.49 | 8.49 | 8.44 | 8.46 | 8.43 | 9,600 |
Feb 01, 2024 | 8.48 | 8.54 | 8.48 | 8.54 | 8.51 | 7,200 |
Jan 31, 2024 | 8.46 | 8.48 | 8.44 | 8.47 | 8.44 | 4,200 |
Jan 30, 2024 | 8.42 | 8.44 | 8.38 | 8.42 | 8.39 | 16,700 |
Jan 30, 2024 | 0.025 Dividend | |||||
Jan 29, 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.39 | 2,000 |
Jan 26, 2024 | 8.39 | 8.39 | 8.38 | 8.39 | 8.34 | 14,500 |
Jan 25, 2024 | 8.42 | 8.43 | 8.41 | 8.41 | 8.36 | 9,000 |
Jan 24, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | - |
Jan 23, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.32 | 6,300 |
Jan 22, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | 1,100 |
Jan 19, 2024 | 8.38 | 8.40 | 8.38 | 8.39 | 8.34 | 18,600 |
Jan 18, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.36 | - |
Jan 17, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
Jan 16, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
Jan 15, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
Jan 12, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | 500 |
Jan 11, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
Jan 10, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | 1,200 |
Jan 09, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 500 |
Jan 08, 2024 | 8.51 | 8.54 | 8.50 | 8.50 | 8.45 | 5,300 |
Jan 05, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 3,000 |
Jan 04, 2024 | 8.52 | 8.56 | 8.52 | 8.53 | 8.48 | 14,300 |
Jan 03, 2024 | 8.51 | 8.59 | 8.51 | 8.59 | 8.54 | 9,600 |
Jan 02, 2024 | 8.54 | 8.57 | 8.54 | 8.57 | 8.52 | 13,800 |
Dec 29, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 100 |
Dec 28, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.59 | - |
Dec 28, 2023 | 0.019 Dividend | |||||
Dec 27, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 100 |
Dec 22, 2023 | 8.64 | 8.64 | 8.60 | 8.60 | 8.53 | 700 |
Dec 21, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 100 |
Dec 20, 2023 | 8.66 | 8.67 | 8.65 | 8.65 | 8.58 | 6,800 |
Dec 19, 2023 | 8.65 | 8.65 | 8.61 | 8.61 | 8.54 | 10,000 |
Dec 18, 2023 | 8.59 | 8.60 | 8.59 | 8.60 | 8.53 | 2,400 |
Dec 15, 2023 | 8.62 | 8.64 | 8.62 | 8.64 | 8.57 | 1,000 |
Dec 14, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 200 |
Dec 13, 2023 | 8.46 | 8.47 | 8.46 | 8.47 | 8.40 | 1,200 |
Dec 12, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.37 | - |
Dec 11, 2023 | 8.43 | 8.43 | 8.40 | 8.40 | 8.33 | 5,400 |
Dec 08, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | - |
Dec 07, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 100 |
Dec 06, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | - |
Dec 05, 2023 | 8.44 | 8.46 | 8.44 | 8.46 | 8.39 | 1,100 |
Dec 04, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | - |
Dec 01, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | 6,400 |
Nov 30, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.24 | 3,700 |
Nov 29, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | 1,300 |
Nov 29, 2023 | 0.023 Dividend | |||||
Nov 28, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.20 | - |
Nov 27, 2023 | 8.26 | 8.30 | 8.26 | 8.29 | 8.20 | 4,700 |
Nov 24, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.12 | 800 |
Nov 23, 2023 | 8.23 | 8.24 | 8.23 | 8.24 | 8.15 | 3,200 |
Nov 22, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.18 | 700 |
Nov 21, 2023 | 8.23 | 8.26 | 8.23 | 8.26 | 8.17 | 4,900 |
Nov 20, 2023 | 8.25 | 8.26 | 8.22 | 8.26 | 8.17 | 1,500 |
Nov 17, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | 200 |
Nov 16, 2023 | 8.23 | 8.23 | 8.20 | 8.20 | 8.11 | 700 |
Nov 15, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | - |
Nov 14, 2023 | 8.21 | 8.23 | 8.21 | 8.21 | 8.12 | 2,500 |
Nov 13, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |