Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.94 | 8.97 | 8.92 | 8.95 | 8.95 | 12,000 |
Mar 15, 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.90 | 8,800 |
Mar 14, 2024 | 8.91 | 8.93 | 8.87 | 8.90 | 8.90 | 39,800 |
Mar 14, 2024 | 0.026 Dividend | |||||
Mar 13, 2024 | 8.94 | 8.95 | 8.94 | 8.94 | 8.91 | 13,200 |
Mar 12, 2024 | 8.92 | 8.94 | 8.92 | 8.94 | 8.91 | 19,200 |
Mar 11, 2024 | 8.96 | 8.96 | 8.94 | 8.95 | 8.92 | 8,400 |
Mar 08, 2024 | 8.99 | 8.99 | 8.89 | 8.93 | 8.90 | 55,600 |
Mar 07, 2024 | 8.96 | 8.98 | 8.93 | 8.96 | 8.93 | 33,000 |
Mar 06, 2024 | 8.95 | 8.96 | 8.87 | 8.92 | 8.89 | 77,600 |
Mar 05, 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.82 | 294,900 |
Mar 04, 2024 | 8.85 | 8.87 | 8.83 | 8.84 | 8.81 | 46,700 |
Mar 01, 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 8.85 | 97,500 |
Feb 29, 2024 | 8.87 | 8.89 | 8.84 | 8.86 | 8.83 | 99,400 |
Feb 28, 2024 | 8.86 | 8.90 | 8.84 | 8.85 | 8.82 | 43,100 |
Feb 27, 2024 | 8.87 | 9.01 | 8.83 | 8.84 | 8.81 | 36,200 |
Feb 26, 2024 | 8.96 | 8.96 | 8.89 | 8.89 | 8.86 | 84,100 |
Feb 23, 2024 | 9.04 | 9.08 | 8.96 | 8.96 | 8.93 | 27,100 |
Feb 22, 2024 | 9.03 | 9.05 | 9.01 | 9.01 | 8.98 | 17,900 |
Feb 21, 2024 | 9.03 | 9.06 | 9.02 | 9.03 | 9.00 | 4,000 |
Feb 20, 2024 | 9.06 | 9.07 | 9.01 | 9.03 | 9.00 | 25,700 |
Feb 16, 2024 | 9.05 | 9.05 | 9.02 | 9.02 | 8.99 | 4,700 |
Feb 15, 2024 | 9.04 | 9.09 | 9.02 | 9.06 | 9.03 | 20,300 |
Feb 14, 2024 | 8.97 | 9.04 | 8.97 | 9.00 | 8.97 | 25,600 |
Feb 14, 2024 | 0.026 Dividend | |||||
Feb 13, 2024 | 8.92 | 9.02 | 8.92 | 9.00 | 8.95 | 24,900 |
Feb 12, 2024 | 9.00 | 9.07 | 8.99 | 9.06 | 9.01 | 16,200 |
Feb 09, 2024 | 9.07 | 9.07 | 8.96 | 9.00 | 8.95 | 58,500 |
Feb 08, 2024 | 9.07 | 9.08 | 9.05 | 9.07 | 9.02 | 5,000 |
Feb 07, 2024 | 9.16 | 9.19 | 9.05 | 9.05 | 9.00 | 25,000 |
Feb 06, 2024 | 9.09 | 9.27 | 9.09 | 9.19 | 9.14 | 21,600 |
Feb 05, 2024 | 9.21 | 9.21 | 9.10 | 9.10 | 9.05 | 24,500 |
Feb 02, 2024 | 9.23 | 9.25 | 9.15 | 9.15 | 9.10 | 15,600 |
Feb 01, 2024 | 9.26 | 9.30 | 9.23 | 9.23 | 9.18 | 16,000 |
Jan 31, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.20 | 10,200 |
Jan 30, 2024 | 9.12 | 9.15 | 9.06 | 9.15 | 9.10 | 52,100 |
Jan 29, 2024 | 9.01 | 9.09 | 8.96 | 9.06 | 9.01 | 10,300 |
Jan 26, 2024 | 9.09 | 9.09 | 8.92 | 8.94 | 8.89 | 23,600 |
Jan 25, 2024 | 9.08 | 9.16 | 9.03 | 9.04 | 8.99 | 22,300 |
Jan 24, 2024 | 9.13 | 9.16 | 9.03 | 9.07 | 9.02 | 37,000 |
Jan 23, 2024 | 9.09 | 9.09 | 9.03 | 9.06 | 9.01 | 11,200 |
Jan 22, 2024 | 9.07 | 9.07 | 8.99 | 9.06 | 9.01 | 41,100 |
Jan 19, 2024 | 8.98 | 9.04 | 8.97 | 8.97 | 8.92 | 19,700 |
Jan 18, 2024 | 9.18 | 9.18 | 8.92 | 8.98 | 8.93 | 22,400 |
Jan 17, 2024 | 9.03 | 9.05 | 8.96 | 8.99 | 8.94 | 23,700 |
Jan 16, 2024 | 9.09 | 9.09 | 8.96 | 9.02 | 8.97 | 46,700 |
Jan 12, 2024 | 9.04 | 9.06 | 9.02 | 9.02 | 8.97 | 6,800 |
Jan 11, 2024 | 9.01 | 9.05 | 8.97 | 9.02 | 8.97 | 17,100 |
Jan 11, 2024 | 0.026 Dividend | |||||
Jan 10, 2024 | 9.07 | 9.07 | 8.93 | 9.00 | 8.92 | 31,000 |
Jan 09, 2024 | 9.02 | 9.05 | 8.99 | 9.04 | 8.96 | 15,500 |
Jan 08, 2024 | 8.96 | 9.05 | 8.96 | 9.04 | 8.96 | 26,200 |
Jan 05, 2024 | 8.96 | 8.96 | 8.93 | 8.96 | 8.88 | 24,300 |
Jan 04, 2024 | 8.94 | 8.98 | 8.87 | 8.96 | 8.88 | 35,600 |
Jan 03, 2024 | 8.90 | 8.94 | 8.86 | 8.94 | 8.86 | 24,400 |
Jan 02, 2024 | 8.86 | 8.90 | 8.82 | 8.87 | 8.79 | 23,300 |
Dec 29, 2023 | 8.86 | 8.88 | 8.81 | 8.82 | 8.74 | 59,000 |
Dec 28, 2023 | 8.88 | 8.90 | 8.84 | 8.84 | 8.76 | 54,400 |
Dec 27, 2023 | 8.87 | 8.90 | 8.82 | 8.85 | 8.77 | 43,500 |
Dec 26, 2023 | 8.90 | 8.97 | 8.85 | 8.87 | 8.79 | 85,000 |
Dec 22, 2023 | 8.91 | 8.91 | 8.78 | 8.86 | 8.78 | 95,500 |
Dec 21, 2023 | 8.82 | 8.87 | 8.76 | 8.85 | 8.77 | 55,200 |
Dec 20, 2023 | 8.85 | 8.90 | 8.75 | 8.81 | 8.73 | 55,900 |
Dec 19, 2023 | 8.83 | 8.89 | 8.76 | 8.81 | 8.73 | 53,200 |
Dec 18, 2023 | 8.81 | 8.84 | 8.80 | 8.82 | 8.74 | 28,000 |
Dec 15, 2023 | 8.92 | 8.92 | 8.81 | 8.83 | 8.75 | 27,400 |
Dec 14, 2023 | 8.89 | 8.90 | 8.82 | 8.88 | 8.80 | 27,600 |
Dec 14, 2023 | 0.026 Dividend | |||||
Dec 13, 2023 | 8.85 | 8.85 | 8.71 | 8.83 | 8.73 | 43,000 |
Dec 12, 2023 | 8.77 | 8.82 | 8.72 | 8.75 | 8.65 | 39,000 |
Dec 11, 2023 | 8.72 | 8.82 | 8.70 | 8.72 | 8.62 | 39,000 |
Dec 08, 2023 | 8.80 | 8.80 | 8.66 | 8.70 | 8.60 | 84,500 |
Dec 07, 2023 | 8.80 | 8.80 | 8.75 | 8.77 | 8.67 | 49,500 |
Dec 06, 2023 | 8.89 | 8.89 | 8.75 | 8.75 | 8.65 | 41,000 |
Dec 05, 2023 | 8.78 | 8.89 | 8.64 | 8.85 | 8.75 | 127,800 |
Dec 04, 2023 | 8.82 | 8.93 | 8.74 | 8.74 | 8.64 | 62,200 |
Dec 01, 2023 | 8.73 | 8.95 | 8.66 | 8.81 | 8.71 | 125,600 |
Nov 30, 2023 | 8.78 | 8.80 | 8.69 | 8.71 | 8.61 | 49,300 |
Nov 29, 2023 | 8.74 | 8.82 | 8.68 | 8.78 | 8.68 | 33,200 |
Nov 28, 2023 | 8.72 | 8.76 | 8.66 | 8.67 | 8.57 | 37,700 |
Nov 27, 2023 | 8.79 | 8.82 | 8.67 | 8.67 | 8.57 | 39,400 |
Nov 24, 2023 | 8.76 | 8.76 | 8.70 | 8.74 | 8.64 | 6,200 |
Nov 22, 2023 | 8.73 | 8.74 | 8.67 | 8.71 | 8.61 | 28,400 |
Nov 21, 2023 | 8.69 | 8.75 | 8.65 | 8.68 | 8.58 | 7,200 |
Nov 20, 2023 | 8.65 | 8.71 | 8.64 | 8.70 | 8.60 | 25,900 |
Nov 17, 2023 | 8.73 | 8.83 | 8.65 | 8.70 | 8.60 | 77,500 |
Nov 16, 2023 | 8.74 | 8.79 | 8.68 | 8.73 | 8.63 | 58,100 |
Nov 15, 2023 | 8.65 | 8.65 | 8.58 | 8.63 | 8.53 | 32,500 |
Nov 14, 2023 | 8.60 | 8.68 | 8.59 | 8.63 | 8.53 | 54,700 |
Nov 14, 2023 | 0.026 Dividend | |||||
Nov 13, 2023 | 8.69 | 8.75 | 8.52 | 8.54 | 8.42 | 54,900 |
Nov 10, 2023 | 8.65 | 8.74 | 8.62 | 8.62 | 8.49 | 31,900 |
Nov 09, 2023 | 8.77 | 8.78 | 8.65 | 8.65 | 8.52 | 17,500 |
Nov 08, 2023 | 8.75 | 8.84 | 8.66 | 8.75 | 8.62 | 40,300 |
Nov 07, 2023 | 8.75 | 8.86 | 8.71 | 8.78 | 8.65 | 29,500 |
Nov 06, 2023 | 8.94 | 8.94 | 8.70 | 8.73 | 8.60 | 26,600 |
Nov 03, 2023 | 8.62 | 9.00 | 8.50 | 8.96 | 8.83 | 70,900 |
Nov 02, 2023 | 8.58 | 8.63 | 8.50 | 8.57 | 8.44 | 37,400 |
Nov 01, 2023 | 8.64 | 8.64 | 8.50 | 8.55 | 8.43 | 42,200 |
Oct 31, 2023 | 8.53 | 8.56 | 8.50 | 8.52 | 8.40 | 15,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |