Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.66 | 8.70 | 8.67 | 8.69 | 8.69 | 41,784 |
Mar 27, 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.68 | 51,900 |
Mar 26, 2024 | 8.66 | 8.67 | 8.61 | 8.61 | 8.61 | 57,100 |
Mar 25, 2024 | 8.58 | 8.62 | 8.58 | 8.59 | 8.59 | 31,200 |
Mar 22, 2024 | 8.52 | 8.59 | 8.52 | 8.54 | 8.54 | 19,200 |
Mar 21, 2024 | 8.41 | 8.50 | 8.41 | 8.49 | 8.49 | 64,200 |
Mar 20, 2024 | 8.41 | 8.51 | 8.40 | 8.50 | 8.50 | 40,500 |
Mar 19, 2024 | 8.42 | 8.49 | 8.42 | 8.45 | 8.45 | 64,000 |
Mar 18, 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 21,500 |
Mar 15, 2024 | 8.55 | 8.56 | 8.48 | 8.48 | 8.48 | 24,800 |
Mar 14, 2024 | 8.55 | 8.56 | 8.45 | 8.48 | 8.48 | 40,500 |
Mar 13, 2024 | 8.54 | 8.57 | 8.54 | 8.56 | 8.56 | 24,200 |
Mar 12, 2024 | 8.47 | 8.56 | 8.45 | 8.53 | 8.53 | 26,100 |
Mar 11, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 18,900 |
Mar 08, 2024 | 8.53 | 8.64 | 8.50 | 8.52 | 8.52 | 39,000 |
Mar 07, 2024 | 8.58 | 8.60 | 8.58 | 8.59 | 8.59 | 46,500 |
Mar 06, 2024 | 8.63 | 8.63 | 8.50 | 8.54 | 8.54 | 39,300 |
Mar 05, 2024 | 8.56 | 8.56 | 8.48 | 8.48 | 8.48 | 24,000 |
Mar 04, 2024 | 8.51 | 8.56 | 8.51 | 8.54 | 8.54 | 8,200 |
Mar 01, 2024 | 8.43 | 8.54 | 8.43 | 8.52 | 8.52 | 16,500 |
Feb 29, 2024 | 8.47 | 8.48 | 8.43 | 8.44 | 8.44 | 7,400 |
Feb 28, 2024 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | 200 |
Feb 27, 2024 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 3,900 |
Feb 26, 2024 | 8.43 | 8.44 | 8.42 | 8.42 | 8.42 | 5,200 |
Feb 23, 2024 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | 5,500 |
Feb 22, 2024 | 8.45 | 8.50 | 8.45 | 8.47 | 8.47 | 28,300 |
Feb 21, 2024 | 8.39 | 8.39 | 8.33 | 8.37 | 8.37 | 60,300 |
Feb 20, 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.43 | 29,700 |
Feb 16, 2024 | 8.43 | 8.44 | 8.37 | 8.40 | 8.40 | 36,600 |
Feb 15, 2024 | 8.47 | 8.49 | 8.41 | 8.43 | 8.43 | 36,900 |
Feb 14, 2024 | 8.38 | 8.41 | 8.38 | 8.40 | 8.40 | 5,000 |
Feb 13, 2024 | 8.29 | 8.36 | 8.26 | 8.33 | 8.33 | 23,700 |
Feb 12, 2024 | 8.35 | 8.43 | 8.35 | 8.41 | 8.41 | 25,400 |
Feb 09, 2024 | 8.31 | 8.38 | 8.31 | 8.38 | 8.38 | 5,800 |
Feb 08, 2024 | 8.28 | 8.36 | 8.28 | 8.33 | 8.33 | 13,400 |
Feb 07, 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 9,000 |
Feb 06, 2024 | 8.25 | 8.32 | 8.22 | 8.31 | 8.31 | 23,300 |
Feb 05, 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.26 | 5,800 |
Feb 02, 2024 | 8.33 | 8.34 | 8.31 | 8.32 | 8.32 | 15,400 |
Feb 01, 2024 | 8.40 | 8.49 | 8.38 | 8.44 | 8.44 | 68,100 |
Jan 31, 2024 | 8.38 | 8.40 | 8.31 | 8.33 | 8.33 | 45,200 |
Jan 30, 2024 | 8.38 | 8.38 | 8.34 | 8.35 | 8.35 | 24,300 |
Jan 29, 2024 | 8.39 | 8.43 | 8.36 | 8.40 | 8.40 | 46,500 |
Jan 26, 2024 | 8.39 | 8.66 | 8.39 | 8.39 | 8.39 | 29,100 |
Jan 25, 2024 | 8.44 | 8.46 | 8.39 | 8.39 | 8.39 | 15,300 |
Jan 24, 2024 | 8.43 | 8.54 | 8.42 | 8.44 | 8.44 | 35,800 |
Jan 23, 2024 | 8.33 | 8.39 | 8.32 | 8.33 | 8.33 | 20,700 |
Jan 22, 2024 | 8.32 | 8.39 | 8.32 | 8.32 | 8.32 | 19,400 |
Jan 19, 2024 | 8.23 | 8.33 | 8.23 | 8.32 | 8.32 | 39,900 |
Jan 18, 2024 | 8.23 | 8.47 | 8.17 | 8.24 | 8.24 | 21,400 |
Jan 17, 2024 | 8.28 | 8.29 | 8.15 | 8.23 | 8.23 | 18,700 |
Jan 16, 2024 | 8.38 | 8.48 | 8.38 | 8.40 | 8.40 | 36,800 |
Jan 12, 2024 | 8.47 | 8.50 | 8.45 | 8.50 | 8.50 | 31,600 |
Jan 11, 2024 | 8.49 | 8.49 | 8.38 | 8.45 | 8.45 | 21,800 |
Jan 10, 2024 | 8.43 | 8.54 | 8.43 | 8.51 | 8.51 | 23,500 |
Jan 09, 2024 | 8.47 | 8.48 | 8.40 | 8.44 | 8.44 | 16,500 |
Jan 08, 2024 | 8.54 | 8.63 | 8.52 | 8.52 | 8.52 | 26,600 |
Jan 05, 2024 | 8.47 | 8.58 | 8.45 | 8.49 | 8.49 | 44,800 |
Jan 04, 2024 | 8.44 | 8.54 | 8.44 | 8.47 | 8.47 | 18,900 |
Jan 03, 2024 | 8.57 | 8.57 | 8.44 | 8.49 | 8.49 | 21,300 |
Jan 02, 2024 | 8.61 | 8.73 | 8.61 | 8.70 | 8.70 | 36,000 |
Dec 29, 2023 | 8.75 | 8.80 | 8.72 | 8.74 | 8.74 | 40,600 |
Dec 28, 2023 | 8.75 | 8.80 | 8.71 | 8.73 | 8.73 | 43,400 |
Dec 28, 2023 | 0.057 Dividend | |||||
Dec 27, 2023 | 8.80 | 8.83 | 8.71 | 8.82 | 8.76 | 64,000 |
Dec 26, 2023 | 8.76 | 8.80 | 8.67 | 8.76 | 8.70 | 46,000 |
Dec 22, 2023 | 8.76 | 8.86 | 8.72 | 8.78 | 8.72 | 31,100 |
Dec 21, 2023 | 8.88 | 8.88 | 8.74 | 8.82 | 8.76 | 47,400 |
Dec 20, 2023 | 8.64 | 8.80 | 8.55 | 8.68 | 8.62 | 35,000 |
Dec 19, 2023 | 8.70 | 8.76 | 8.69 | 8.72 | 8.66 | 30,200 |
Dec 18, 2023 | 8.66 | 8.82 | 8.63 | 8.63 | 8.57 | 31,500 |
Dec 15, 2023 | 8.60 | 8.69 | 8.60 | 8.61 | 8.55 | 30,300 |
Dec 14, 2023 | 8.52 | 8.63 | 8.52 | 8.59 | 8.53 | 86,400 |
Dec 13, 2023 | 8.45 | 8.52 | 8.29 | 8.50 | 8.45 | 80,300 |
Dec 12, 2023 | 8.41 | 8.46 | 8.39 | 8.44 | 8.39 | 10,500 |
Dec 11, 2023 | 8.47 | 8.47 | 8.40 | 8.43 | 8.38 | 21,400 |
Dec 08, 2023 | 8.46 | 8.49 | 8.42 | 8.45 | 8.40 | 64,900 |
Dec 07, 2023 | 8.51 | 8.51 | 8.49 | 8.49 | 8.44 | 4,000 |
Dec 06, 2023 | 8.49 | 8.50 | 8.43 | 8.47 | 8.42 | 18,500 |
Dec 05, 2023 | 8.40 | 8.43 | 8.40 | 8.42 | 8.37 | 11,600 |
Dec 04, 2023 | 8.44 | 8.48 | 8.40 | 8.44 | 8.39 | 20,400 |
Dec 01, 2023 | 8.40 | 8.54 | 8.40 | 8.53 | 8.47 | 37,100 |
Nov 30, 2023 | 8.45 | 8.49 | 8.40 | 8.42 | 8.37 | 32,400 |
Nov 29, 2023 | 8.40 | 8.45 | 8.40 | 8.43 | 8.38 | 26,200 |
Nov 28, 2023 | 8.36 | 8.40 | 8.33 | 8.36 | 8.31 | 11,000 |
Nov 27, 2023 | 8.35 | 8.36 | 8.31 | 8.35 | 8.30 | 23,300 |
Nov 24, 2023 | 8.31 | 8.40 | 8.31 | 8.32 | 8.27 | 29,300 |
Nov 22, 2023 | 8.34 | 8.36 | 8.21 | 8.33 | 8.28 | 52,600 |
Nov 21, 2023 | 8.36 | 8.39 | 8.35 | 8.36 | 8.31 | 24,000 |
Nov 20, 2023 | 8.31 | 8.39 | 8.30 | 8.36 | 8.31 | 59,100 |
Nov 17, 2023 | 8.38 | 8.38 | 8.27 | 8.34 | 8.29 | 38,100 |
Nov 16, 2023 | 8.46 | 8.46 | 8.41 | 8.41 | 8.36 | 15,800 |
Nov 15, 2023 | 8.35 | 8.41 | 8.35 | 8.40 | 8.35 | 8,900 |
Nov 14, 2023 | 8.23 | 8.34 | 8.23 | 8.32 | 8.27 | 9,800 |
Nov 13, 2023 | 7.95 | 8.05 | 7.93 | 8.02 | 7.97 | 23,600 |
Nov 10, 2023 | 8.06 | 8.13 | 8.01 | 8.12 | 8.07 | 9,300 |
Nov 09, 2023 | 8.07 | 8.07 | 7.98 | 7.99 | 7.94 | 14,000 |
Nov 08, 2023 | 8.01 | 8.01 | 7.95 | 7.98 | 7.93 | 7,700 |
Nov 07, 2023 | 7.97 | 7.97 | 7.94 | 7.94 | 7.89 | 3,100 |
Nov 06, 2023 | 7.96 | 7.99 | 7.96 | 7.99 | 7.94 | 7,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |