Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
Mar 27, 2024 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 4,500 |
Mar 27, 2024 | 0.02445 Dividend | |||||
Mar 26, 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.87 | 2,600 |
Mar 25, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | 225 |
Mar 22, 2024 | 8.87 | 8.91 | 8.87 | 8.91 | 8.89 | 1,000 |
Mar 21, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | 135 |
Mar 20, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.86 | 3,680 |
Mar 19, 2024 | 8.86 | 8.87 | 8.86 | 8.87 | 8.85 | 64,290 |
Mar 18, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.79 | 1,100 |
Mar 15, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | 3,326 |
Mar 14, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | 370 |
Mar 13, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | 167 |
Mar 12, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | 3,300 |
Mar 11, 2024 | 8.89 | 8.93 | 8.89 | 8.93 | 8.91 | 14,802 |
Mar 08, 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.88 | 738 |
Mar 07, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | 6,900 |
Mar 06, 2024 | 8.92 | 8.93 | 8.90 | 8.90 | 8.88 | 27,009 |
Mar 05, 2024 | 8.91 | 8.92 | 8.91 | 8.92 | 8.90 | 7,000 |
Mar 04, 2024 | 8.84 | 8.87 | 8.84 | 8.87 | 8.85 | 4,205 |
Mar 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | 83,000 |
Feb 29, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | 9,600 |
Feb 28, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | 12,000 |
Feb 28, 2024 | 0.026131 Dividend | |||||
Feb 27, 2024 | 8.84 | 8.87 | 8.84 | 8.87 | 8.82 | 5,233 |
Feb 26, 2024 | 8.90 | 8.90 | 8.87 | 8.90 | 8.85 | 3,100 |
Feb 23, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | 100 |
Feb 22, 2024 | 8.86 | 8.87 | 8.86 | 8.87 | 8.82 | 4,500 |
Feb 21, 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.77 | 1,000 |
Feb 20, 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.79 | 300 |
Feb 16, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
Feb 15, 2024 | 8.82 | 8.84 | 8.82 | 8.82 | 8.77 | 12,400 |
Feb 14, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.73 | - |
Feb 13, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.73 | 2,000 |
Feb 12, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
Feb 09, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 3,000 |
Feb 08, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
Feb 07, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 100 |
Feb 06, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
Feb 05, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 1,000 |
Feb 02, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.81 | 6,900 |
Feb 01, 2024 | 8.91 | 8.91 | 8.89 | 8.89 | 8.84 | 11,700 |
Jan 31, 2024 | 8.86 | 8.86 | 8.85 | 8.85 | 8.80 | 8,800 |
Jan 30, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 100 |
Jan 30, 2024 | 0.02873 Dividend | |||||
Jan 29, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | - |
Jan 26, 2024 | 8.79 | 8.79 | 8.78 | 8.78 | 8.70 | 400 |
Jan 25, 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.72 | 200 |
Jan 24, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | 100 |
Jan 23, 2024 | 8.77 | 8.80 | 8.77 | 8.80 | 8.72 | 700 |
Jan 22, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.69 | - |
Jan 19, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.69 | 1,100 |
Jan 18, 2024 | 8.78 | 8.79 | 8.78 | 8.79 | 8.71 | 9,800 |
Jan 17, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | - |
Jan 16, 2024 | 8.83 | 8.84 | 8.81 | 8.84 | 8.76 | 2,400 |
Jan 15, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | - |
Jan 12, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | - |
Jan 11, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | 900 |
Jan 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | 6,300 |
Jan 09, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
Jan 08, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
Jan 05, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 100 |
Jan 04, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | 5,400 |
Jan 03, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | - |
Jan 02, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | 3,400 |
Dec 29, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 2,415 |
Dec 28, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | - |
Dec 28, 2023 | 0.027636 Dividend | |||||
Dec 27, 2023 | 8.95 | 8.99 | 8.95 | 8.98 | 8.87 | 4,800 |
Dec 22, 2023 | 8.94 | 8.94 | 8.93 | 8.93 | 8.82 | 500 |
Dec 21, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.85 | - |
Dec 20, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.85 | 200 |
Dec 19, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.83 | 1,300 |
Dec 18, 2023 | 8.92 | 8.93 | 8.92 | 8.93 | 8.82 | 215 |
Dec 15, 2023 | 8.94 | 8.94 | 8.93 | 8.93 | 8.82 | 800 |
Dec 14, 2023 | 8.90 | 8.92 | 8.90 | 8.92 | 8.81 | 4,500 |
Dec 13, 2023 | 8.78 | 8.87 | 8.78 | 8.87 | 8.76 | 4,850 |
Dec 12, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.65 | 3,000 |
Dec 11, 2023 | 8.73 | 8.77 | 8.73 | 8.77 | 8.66 | 3,100 |
Dec 08, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
Dec 07, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
Dec 06, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 600 |
Dec 05, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.65 | 131 |
Dec 04, 2023 | 8.70 | 8.72 | 8.70 | 8.72 | 8.62 | 1,700 |
Dec 01, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.62 | 200 |
Nov 30, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 5,000 |
Nov 29, 2023 | 8.64 | 8.66 | 8.64 | 8.66 | 8.56 | 600 |
Nov 29, 2023 | 0.028496 Dividend | |||||
Nov 28, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.48 | - |
Nov 27, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.48 | 600 |
Nov 24, 2023 | 8.57 | 8.59 | 8.57 | 8.57 | 8.44 | 1,600 |
Nov 23, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.45 | - |
Nov 22, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.45 | 900 |
Nov 21, 2023 | 8.59 | 8.59 | 8.58 | 8.58 | 8.45 | 2,600 |
Nov 20, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | - |
Nov 17, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 1,200 |
Nov 16, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.41 | 1,400 |
Nov 15, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.39 | 1,600 |
Nov 14, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 11,900 |
Nov 13, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.33 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |