Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.61 | 8.64 | 8.59 | 8.63 | 8.63 | 384,000 |
Mar 27, 2024 | 8.60 | 8.62 | 8.54 | 8.61 | 8.61 | 336,700 |
Mar 26, 2024 | 8.60 | 8.60 | 8.57 | 8.58 | 8.58 | 134,100 |
Mar 25, 2024 | 8.57 | 8.60 | 8.56 | 8.56 | 8.56 | 163,000 |
Mar 22, 2024 | 8.54 | 8.58 | 8.54 | 8.56 | 8.56 | 179,100 |
Mar 21, 2024 | 8.54 | 8.56 | 8.51 | 8.53 | 8.53 | 246,900 |
Mar 20, 2024 | 8.53 | 8.54 | 8.50 | 8.53 | 8.53 | 159,900 |
Mar 20, 2024 | 0.061 Dividend | |||||
Mar 19, 2024 | 8.54 | 8.56 | 8.52 | 8.54 | 8.48 | 220,800 |
Mar 18, 2024 | 8.53 | 8.53 | 8.50 | 8.52 | 8.46 | 126,800 |
Mar 15, 2024 | 8.52 | 8.55 | 8.49 | 8.52 | 8.46 | 225,100 |
Mar 14, 2024 | 8.60 | 8.62 | 8.54 | 8.54 | 8.48 | 145,500 |
Mar 13, 2024 | 8.64 | 8.64 | 8.60 | 8.62 | 8.56 | 237,900 |
Mar 12, 2024 | 8.63 | 8.63 | 8.59 | 8.60 | 8.54 | 233,000 |
Mar 11, 2024 | 8.63 | 8.64 | 8.59 | 8.61 | 8.55 | 109,300 |
Mar 08, 2024 | 8.62 | 8.64 | 8.60 | 8.63 | 8.57 | 149,400 |
Mar 07, 2024 | 8.61 | 8.62 | 8.59 | 8.61 | 8.55 | 211,600 |
Mar 06, 2024 | 8.61 | 8.61 | 8.57 | 8.60 | 8.54 | 184,600 |
Mar 05, 2024 | 8.51 | 8.59 | 8.51 | 8.59 | 8.53 | 211,800 |
Mar 04, 2024 | 8.47 | 8.52 | 8.47 | 8.50 | 8.44 | 161,300 |
Mar 01, 2024 | 8.47 | 8.53 | 8.47 | 8.52 | 8.46 | 446,400 |
Feb 29, 2024 | 8.48 | 8.50 | 8.46 | 8.47 | 8.41 | 127,400 |
Feb 28, 2024 | 8.43 | 8.46 | 8.42 | 8.45 | 8.39 | 343,400 |
Feb 27, 2024 | 8.45 | 8.45 | 8.42 | 8.43 | 8.37 | 506,300 |
Feb 26, 2024 | 8.46 | 8.46 | 8.42 | 8.43 | 8.37 | 281,000 |
Feb 23, 2024 | 8.45 | 8.48 | 8.44 | 8.44 | 8.38 | 346,100 |
Feb 22, 2024 | 8.52 | 8.53 | 8.44 | 8.45 | 8.39 | 761,300 |
Feb 21, 2024 | 8.54 | 8.56 | 8.49 | 8.52 | 8.46 | 124,900 |
Feb 21, 2024 | 0.061 Dividend | |||||
Feb 20, 2024 | 8.58 | 8.58 | 8.54 | 8.57 | 8.45 | 191,800 |
Feb 16, 2024 | 8.55 | 8.57 | 8.52 | 8.55 | 8.43 | 147,100 |
Feb 15, 2024 | 8.55 | 8.56 | 8.53 | 8.56 | 8.44 | 134,400 |
Feb 14, 2024 | 8.55 | 8.55 | 8.49 | 8.51 | 8.39 | 191,200 |
Feb 13, 2024 | 8.50 | 8.52 | 8.49 | 8.52 | 8.40 | 205,200 |
Feb 12, 2024 | 8.57 | 8.57 | 8.53 | 8.55 | 8.43 | 182,600 |
Feb 09, 2024 | 8.58 | 8.58 | 8.52 | 8.54 | 8.42 | 158,300 |
Feb 08, 2024 | 8.61 | 8.63 | 8.53 | 8.55 | 8.43 | 385,300 |
Feb 07, 2024 | 8.61 | 8.65 | 8.61 | 8.61 | 8.49 | 106,600 |
Feb 06, 2024 | 8.55 | 8.62 | 8.55 | 8.62 | 8.50 | 267,200 |
Feb 05, 2024 | 8.56 | 8.61 | 8.53 | 8.54 | 8.42 | 176,800 |
Feb 02, 2024 | 8.68 | 8.68 | 8.59 | 8.62 | 8.50 | 241,600 |
Feb 01, 2024 | 8.74 | 8.79 | 8.73 | 8.74 | 8.62 | 233,800 |
Jan 31, 2024 | 8.64 | 8.72 | 8.64 | 8.70 | 8.58 | 345,400 |
Jan 30, 2024 | 8.63 | 8.66 | 8.61 | 8.61 | 8.49 | 256,500 |
Jan 29, 2024 | 8.56 | 8.65 | 8.56 | 8.63 | 8.51 | 211,600 |
Jan 26, 2024 | 8.54 | 8.59 | 8.54 | 8.56 | 8.44 | 176,800 |
Jan 25, 2024 | 8.54 | 8.57 | 8.51 | 8.54 | 8.42 | 149,500 |
Jan 24, 2024 | 8.53 | 8.55 | 8.48 | 8.49 | 8.37 | 285,000 |
Jan 23, 2024 | 8.65 | 8.68 | 8.51 | 8.52 | 8.40 | 888,800 |
Jan 23, 2024 | 0.061 Dividend | |||||
Jan 22, 2024 | 8.70 | 8.73 | 8.69 | 8.73 | 8.55 | 126,300 |
Jan 19, 2024 | 8.69 | 8.69 | 8.64 | 8.66 | 8.48 | 284,500 |
Jan 18, 2024 | 8.68 | 8.70 | 8.64 | 8.69 | 8.51 | 235,300 |
Jan 17, 2024 | 8.69 | 8.69 | 8.66 | 8.69 | 8.51 | 113,000 |
Jan 16, 2024 | 8.71 | 8.76 | 8.70 | 8.72 | 8.54 | 232,600 |
Jan 12, 2024 | 8.77 | 8.80 | 8.74 | 8.79 | 8.60 | 176,500 |
Jan 11, 2024 | 8.71 | 8.74 | 8.69 | 8.72 | 8.54 | 155,700 |
Jan 10, 2024 | 8.71 | 8.71 | 8.66 | 8.70 | 8.52 | 125,400 |
Jan 09, 2024 | 8.69 | 8.69 | 8.65 | 8.69 | 8.51 | 108,200 |
Jan 08, 2024 | 8.65 | 8.70 | 8.65 | 8.69 | 8.51 | 141,700 |
Jan 05, 2024 | 8.65 | 8.70 | 8.64 | 8.66 | 8.48 | 139,700 |
Jan 04, 2024 | 8.64 | 8.67 | 8.64 | 8.65 | 8.47 | 113,200 |
Jan 03, 2024 | 8.63 | 8.69 | 8.63 | 8.69 | 8.51 | 173,100 |
Jan 02, 2024 | 8.66 | 8.69 | 8.60 | 8.67 | 8.49 | 168,200 |
Dec 29, 2023 | 8.70 | 8.70 | 8.65 | 8.67 | 8.49 | 310,500 |
Dec 28, 2023 | 8.66 | 8.72 | 8.66 | 8.68 | 8.50 | 205,200 |
Dec 27, 2023 | 8.70 | 8.74 | 8.66 | 8.70 | 8.52 | 377,200 |
Dec 26, 2023 | 8.66 | 8.72 | 8.63 | 8.67 | 8.49 | 189,300 |
Dec 22, 2023 | 8.69 | 8.69 | 8.66 | 8.67 | 8.49 | 123,800 |
Dec 21, 2023 | 8.66 | 8.69 | 8.64 | 8.65 | 8.47 | 234,300 |
Dec 20, 2023 | 8.66 | 8.72 | 8.62 | 8.65 | 8.47 | 448,400 |
Dec 20, 2023 | 0.061 Dividend | |||||
Dec 19, 2023 | 8.73 | 8.80 | 8.73 | 8.74 | 8.50 | 291,900 |
Dec 18, 2023 | 8.82 | 8.85 | 8.69 | 8.73 | 8.49 | 382,900 |
Dec 15, 2023 | 8.78 | 8.87 | 8.72 | 8.82 | 8.57 | 339,300 |
Dec 14, 2023 | 8.62 | 8.81 | 8.62 | 8.77 | 8.53 | 314,700 |
Dec 13, 2023 | 8.43 | 8.64 | 8.42 | 8.60 | 8.36 | 307,400 |
Dec 12, 2023 | 8.45 | 8.45 | 8.39 | 8.43 | 8.19 | 373,700 |
Dec 11, 2023 | 8.48 | 8.55 | 8.39 | 8.45 | 8.21 | 494,500 |
Dec 08, 2023 | 8.54 | 8.57 | 8.47 | 8.52 | 8.28 | 174,900 |
Dec 07, 2023 | 8.55 | 8.60 | 8.54 | 8.59 | 8.35 | 123,900 |
Dec 06, 2023 | 8.60 | 8.64 | 8.55 | 8.55 | 8.31 | 180,100 |
Dec 05, 2023 | 8.59 | 8.60 | 8.57 | 8.59 | 8.35 | 163,400 |
Dec 04, 2023 | 8.54 | 8.60 | 8.52 | 8.60 | 8.36 | 272,900 |
Dec 01, 2023 | 8.55 | 8.59 | 8.49 | 8.59 | 8.35 | 293,100 |
Nov 30, 2023 | 8.59 | 8.59 | 8.48 | 8.51 | 8.27 | 142,900 |
Nov 29, 2023 | 8.55 | 8.60 | 8.53 | 8.57 | 8.33 | 162,000 |
Nov 28, 2023 | 8.47 | 8.54 | 8.46 | 8.52 | 8.28 | 78,400 |
Nov 27, 2023 | 8.46 | 8.50 | 8.46 | 8.47 | 8.23 | 79,600 |
Nov 24, 2023 | 8.49 | 8.49 | 8.45 | 8.46 | 8.22 | 51,200 |
Nov 22, 2023 | 8.57 | 8.61 | 8.47 | 8.47 | 8.23 | 174,900 |
Nov 21, 2023 | 8.59 | 8.61 | 8.53 | 8.56 | 8.32 | 163,500 |
Nov 21, 2023 | 0.061 Dividend | |||||
Nov 20, 2023 | 8.57 | 8.62 | 8.56 | 8.62 | 8.32 | 142,200 |
Nov 17, 2023 | 8.59 | 8.59 | 8.52 | 8.54 | 8.24 | 109,100 |
Nov 16, 2023 | 8.54 | 8.59 | 8.54 | 8.55 | 8.25 | 129,000 |
Nov 15, 2023 | 8.44 | 8.60 | 8.40 | 8.57 | 8.27 | 459,200 |
Nov 14, 2023 | 8.45 | 8.52 | 8.45 | 8.47 | 8.18 | 251,300 |
Nov 13, 2023 | 8.39 | 8.42 | 8.32 | 8.36 | 8.07 | 525,300 |
Nov 10, 2023 | 8.40 | 8.51 | 8.36 | 8.39 | 8.10 | 260,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |