Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.84 | 8.86 | 8.77 | 8.78 | 8.78 | 356,713 |
Mar 27, 2024 | 8.84 | 8.86 | 8.77 | 8.78 | 8.78 | 356,713 |
Mar 26, 2024 | 8.80 | 8.83 | 8.77 | 8.81 | 8.81 | 326,336 |
Mar 25, 2024 | 8.84 | 8.86 | 8.79 | 8.81 | 8.81 | 109,068 |
Mar 24, 2024 | 8.84 | 8.86 | 8.80 | 8.81 | 8.81 | 386,474 |
Mar 21, 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | 199,190 |
Mar 20, 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 238,307 |
Mar 19, 2024 | 8.79 | 8.85 | 8.79 | 8.83 | 8.83 | 249,613 |
Mar 18, 2024 | 8.77 | 8.81 | 8.76 | 8.79 | 8.79 | 181,408 |
Mar 17, 2024 | 8.74 | 8.79 | 8.72 | 8.78 | 8.78 | 339,225 |
Mar 14, 2024 | 8.81 | 8.81 | 8.71 | 8.74 | 8.74 | 194,461 |
Mar 13, 2024 | 8.79 | 8.86 | 8.78 | 8.78 | 8.78 | 326,352 |
Mar 12, 2024 | 8.85 | 8.89 | 8.78 | 8.80 | 8.80 | 257,038 |
Mar 11, 2024 | 8.82 | 8.85 | 8.76 | 8.80 | 8.80 | 596,528 |
Mar 10, 2024 | 8.93 | 8.94 | 8.81 | 8.81 | 8.81 | 229,652 |
Mar 07, 2024 | 8.85 | 8.95 | 8.84 | 8.91 | 8.91 | 331,389 |
Mar 06, 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.84 | 167,677 |
Mar 05, 2024 | 8.80 | 8.83 | 8.75 | 8.79 | 8.79 | 162,549 |
Mar 04, 2024 | 8.82 | 8.83 | 8.77 | 8.82 | 8.82 | 218,862 |
Mar 03, 2024 | 8.87 | 8.88 | 8.80 | 8.81 | 8.81 | 295,314 |
Feb 29, 2024 | 8.88 | 8.88 | 8.84 | 8.87 | 8.87 | 153,583 |
Feb 28, 2024 | 8.83 | 8.88 | 8.81 | 8.88 | 8.88 | 212,052 |
Feb 27, 2024 | 8.86 | 8.89 | 8.82 | 8.86 | 8.86 | 219,779 |
Feb 26, 2024 | 8.86 | 8.88 | 8.81 | 8.86 | 8.86 | 249,756 |
Feb 25, 2024 | 8.85 | 8.88 | 8.82 | 8.83 | 8.83 | 194,953 |
Feb 22, 2024 | 8.85 | 8.87 | 8.82 | 8.84 | 8.84 | 150,587 |
Feb 21, 2024 | 8.80 | 8.84 | 8.80 | 8.80 | 8.80 | 194,246 |
Feb 20, 2024 | 8.87 | 8.87 | 8.80 | 8.80 | 8.80 | 144,663 |
Feb 19, 2024 | 8.87 | 8.90 | 8.85 | 8.88 | 8.88 | 312,804 |
Feb 18, 2024 | 8.87 | 8.90 | 8.83 | 8.85 | 8.85 | 288,243 |
Feb 15, 2024 | 8.84 | 8.91 | 8.82 | 8.87 | 8.87 | 387,039 |
Feb 15, 2024 | 0.165 Dividend | |||||
Feb 14, 2024 | 8.99 | 9.05 | 8.98 | 9.02 | 8.86 | 230,068 |
Feb 13, 2024 | 9.03 | 9.03 | 8.94 | 9.00 | 8.84 | 326,101 |
Feb 12, 2024 | 9.06 | 9.11 | 9.01 | 9.02 | 8.86 | 231,968 |
Feb 11, 2024 | 9.14 | 9.19 | 9.05 | 9.06 | 8.89 | 360,710 |
Feb 08, 2024 | 9.07 | 9.14 | 9.07 | 9.14 | 8.97 | 131,676 |
Feb 07, 2024 | 9.07 | 9.09 | 9.04 | 9.09 | 8.92 | 151,599 |
Feb 06, 2024 | 9.08 | 9.12 | 9.05 | 9.07 | 8.90 | 190,963 |
Feb 05, 2024 | 9.06 | 9.11 | 9.04 | 9.06 | 8.89 | 244,713 |
Feb 04, 2024 | 9.11 | 9.11 | 9.02 | 9.05 | 8.88 | 352,635 |
Feb 01, 2024 | 9.03 | 9.12 | 9.03 | 9.10 | 8.93 | 311,321 |
Jan 31, 2024 | 9.08 | 9.08 | 9.02 | 9.03 | 8.86 | 132,578 |
Jan 30, 2024 | 9.00 | 9.10 | 8.97 | 9.10 | 8.93 | 237,682 |
Jan 29, 2024 | 8.99 | 9.04 | 8.98 | 8.98 | 8.82 | 271,687 |
Jan 28, 2024 | 8.96 | 8.99 | 8.95 | 8.99 | 8.83 | 277,893 |
Jan 24, 2024 | 8.93 | 9.00 | 8.93 | 8.95 | 8.79 | 246,262 |
Jan 23, 2024 | 8.92 | 8.96 | 8.89 | 8.91 | 8.75 | 273,865 |
Jan 22, 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 8.74 | 290,392 |
Jan 21, 2024 | 8.94 | 8.99 | 8.85 | 8.91 | 8.75 | 520,207 |
Jan 18, 2024 | 8.93 | 8.98 | 8.91 | 8.93 | 8.77 | 195,031 |
Jan 17, 2024 | 8.91 | 8.96 | 8.89 | 8.93 | 8.77 | 150,096 |
Jan 16, 2024 | 8.93 | 8.95 | 8.90 | 8.92 | 8.76 | 140,018 |
Jan 15, 2024 | 8.97 | 9.00 | 8.91 | 8.96 | 8.80 | 164,334 |
Jan 14, 2024 | 8.97 | 8.99 | 8.96 | 8.99 | 8.83 | 42,646 |
Jan 11, 2024 | 8.96 | 9.05 | 8.96 | 8.97 | 8.81 | 188,950 |
Jan 10, 2024 | 8.97 | 9.01 | 8.96 | 9.01 | 8.85 | 95,693 |
Jan 09, 2024 | 8.97 | 9.02 | 8.94 | 8.94 | 8.78 | 92,347 |
Jan 08, 2024 | 8.94 | 9.01 | 8.93 | 8.95 | 8.79 | 217,567 |
Jan 07, 2024 | 9.01 | 9.01 | 8.90 | 8.92 | 8.76 | 217,484 |
Jan 04, 2024 | 8.98 | 9.01 | 8.97 | 8.99 | 8.83 | 66,362 |
Jan 03, 2024 | 8.96 | 8.99 | 8.95 | 8.97 | 8.81 | 81,847 |
Jan 02, 2024 | 8.99 | 9.00 | 8.94 | 8.97 | 8.81 | 170,504 |
Jan 01, 2024 | 8.97 | 8.99 | 8.95 | 8.99 | 8.83 | 289,938 |
Dec 28, 2023 | 8.92 | 8.98 | 8.92 | 8.95 | 8.79 | 114,812 |
Dec 27, 2023 | 8.93 | 8.98 | 8.92 | 8.93 | 8.77 | 205,230 |
Dec 26, 2023 | 8.84 | 8.94 | 8.84 | 8.90 | 8.74 | 89,799 |
Dec 21, 2023 | 8.88 | 8.91 | 8.80 | 8.83 | 8.67 | 235,268 |
Dec 20, 2023 | 8.93 | 8.93 | 8.85 | 8.88 | 8.72 | 138,964 |
Dec 19, 2023 | 8.83 | 8.95 | 8.83 | 8.91 | 8.75 | 262,858 |
Dec 18, 2023 | 8.80 | 8.89 | 8.80 | 8.83 | 8.67 | 227,187 |
Dec 17, 2023 | 8.82 | 8.89 | 8.77 | 8.80 | 8.64 | 303,119 |
Dec 14, 2023 | 8.85 | 8.94 | 8.83 | 8.83 | 8.67 | 353,732 |
Dec 13, 2023 | 8.80 | 8.84 | 8.76 | 8.81 | 8.65 | 370,502 |
Dec 12, 2023 | 8.75 | 8.78 | 8.70 | 8.78 | 8.62 | 133,958 |
Dec 11, 2023 | 8.70 | 8.77 | 8.67 | 8.74 | 8.58 | 191,072 |
Dec 10, 2023 | 8.65 | 8.71 | 8.65 | 8.69 | 8.53 | 183,529 |
Dec 07, 2023 | 8.60 | 8.67 | 8.58 | 8.65 | 8.49 | 151,470 |
Dec 06, 2023 | 8.56 | 8.67 | 8.56 | 8.60 | 8.44 | 219,618 |
Dec 05, 2023 | 8.58 | 8.60 | 8.54 | 8.57 | 8.41 | 305,782 |
Dec 04, 2023 | 8.59 | 8.63 | 8.54 | 8.58 | 8.42 | 175,973 |
Dec 03, 2023 | 8.55 | 8.61 | 8.55 | 8.58 | 8.42 | 255,380 |
Nov 30, 2023 | 8.57 | 8.58 | 8.51 | 8.53 | 8.37 | 113,941 |
Nov 29, 2023 | 8.57 | 8.60 | 8.54 | 8.58 | 8.42 | 215,086 |
Nov 28, 2023 | 8.52 | 8.60 | 8.51 | 8.55 | 8.39 | 188,880 |
Nov 27, 2023 | 8.46 | 8.56 | 8.46 | 8.52 | 8.36 | 186,089 |
Nov 26, 2023 | 8.51 | 8.54 | 8.47 | 8.47 | 8.32 | 175,291 |
Nov 23, 2023 | 8.52 | 8.58 | 8.49 | 8.50 | 8.34 | 136,322 |
Nov 22, 2023 | 8.55 | 8.55 | 8.49 | 8.51 | 8.35 | 112,912 |
Nov 21, 2023 | 8.54 | 8.56 | 8.47 | 8.56 | 8.40 | 337,160 |
Nov 20, 2023 | 8.53 | 8.58 | 8.50 | 8.52 | 8.36 | 189,480 |
Nov 19, 2023 | 8.52 | 8.56 | 8.50 | 8.50 | 8.34 | 163,790 |
Nov 16, 2023 | 8.48 | 8.57 | 8.48 | 8.53 | 8.37 | 101,906 |
Nov 15, 2023 | 8.59 | 8.60 | 8.47 | 8.47 | 8.32 | 182,500 |
Nov 14, 2023 | 8.54 | 8.60 | 8.52 | 8.59 | 8.43 | 229,113 |
Nov 13, 2023 | 8.46 | 8.53 | 8.44 | 8.51 | 8.35 | 169,427 |
Nov 12, 2023 | 8.55 | 8.57 | 8.41 | 8.44 | 8.29 | 415,150 |
Nov 09, 2023 | 8.52 | 8.53 | 8.48 | 8.53 | 8.37 | 132,791 |
Nov 08, 2023 | 8.49 | 8.55 | 8.48 | 8.50 | 8.34 | 178,287 |
Nov 07, 2023 | 8.49 | 8.52 | 8.47 | 8.47 | 8.32 | 157,454 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |