Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Mar 15, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Mar 14, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Mar 13, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Mar 12, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Mar 11, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Mar 08, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Mar 07, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Mar 06, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Mar 05, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Mar 04, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Mar 01, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Feb 29, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Feb 28, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Feb 27, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Feb 26, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Feb 23, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Feb 22, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Feb 21, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Feb 20, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Feb 16, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Feb 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Feb 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Feb 13, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Feb 12, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Feb 09, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Feb 08, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 07, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Feb 06, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Feb 05, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Feb 02, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Feb 01, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Jan 31, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Jan 30, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Jan 29, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Jan 26, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Jan 25, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Jan 24, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Jan 23, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Jan 22, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Jan 19, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Jan 18, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Jan 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Jan 16, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Jan 12, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Jan 11, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Jan 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jan 09, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Jan 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jan 05, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jan 04, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Jan 03, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Jan 02, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Dec 29, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Dec 28, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Dec 27, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Dec 26, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Dec 22, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Dec 21, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Dec 20, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Dec 20, 2023 | 0.317 Dividend | |||||
Dec 19, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.95 | - |
Dec 18, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 7.91 | - |
Dec 15, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.92 | - |
Dec 14, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.92 | - |
Dec 13, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.82 | - |
Dec 12, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 7.76 | - |
Dec 11, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | - |
Dec 08, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.74 | - |
Dec 07, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.73 | - |
Dec 06, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.71 | - |
Dec 05, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.71 | - |
Dec 04, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | - |
Dec 01, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.79 | - |
Nov 30, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 7.78 | - |
Nov 29, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | - |
Nov 28, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.79 | - |
Nov 27, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | - |
Nov 24, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.79 | - |
Nov 22, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 7.78 | - |
Nov 21, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.81 | - |
Nov 20, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 7.85 | - |
Nov 17, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | - |
Nov 16, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.74 | - |
Nov 15, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 7.80 | - |
Nov 14, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.69 | - |
Nov 13, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.58 | - |
Nov 10, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.57 | - |
Nov 09, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.52 | - |
Nov 08, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.57 | - |
Nov 07, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.61 | - |
Nov 06, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.63 | - |
Nov 03, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.55 | - |
Nov 02, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.43 | - |
Nov 01, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.33 | - |
Oct 31, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.27 | - |
Oct 30, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.32 | - |
Oct 27, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.26 | - |
Oct 26, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.26 | - |
Oct 25, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |