Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Mar 27, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Mar 26, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Mar 25, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Mar 22, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Mar 21, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Mar 20, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Mar 19, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Mar 18, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Mar 15, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Mar 14, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Mar 13, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Mar 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Mar 11, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Mar 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 07, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Mar 06, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Mar 05, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Mar 04, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Mar 01, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Feb 29, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Feb 28, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Feb 27, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Feb 26, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Feb 23, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Feb 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Feb 21, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Feb 20, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Feb 16, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Feb 15, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Feb 14, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Feb 13, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Feb 12, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Feb 09, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Feb 08, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Feb 07, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Feb 06, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Feb 05, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Feb 02, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Feb 01, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Jan 31, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Jan 31, 2024 | 0.034 Dividend | |||||
Jan 30, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.98 | - |
Jan 29, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | - |
Jan 26, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - |
Jan 25, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | - |
Jan 24, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | - |
Jan 23, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | - |
Jan 22, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - |
Jan 19, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | - |
Jan 18, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | - |
Jan 17, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - |
Jan 16, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - |
Jan 12, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | - |
Jan 11, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | - |
Jan 10, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
Jan 09, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | - |
Jan 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | - |
Jan 05, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - |
Jan 04, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
Jan 03, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | - |
Jan 02, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | - |
Dec 29, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
Dec 29, 2023 | 0.035 Dividend | |||||
Dec 28, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | - |
Dec 27, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.17 | - |
Dec 26, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.05 | - |
Dec 22, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
Dec 21, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.05 | - |
Dec 20, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.09 | - |
Dec 19, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.05 | - |
Dec 18, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
Dec 15, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
Dec 14, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
Dec 13, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.90 | - |
Dec 12, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | - |
Dec 11, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
Dec 08, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
Dec 07, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | - |
Dec 06, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
Dec 05, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.69 | - |
Dec 04, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | - |
Dec 01, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
Nov 30, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - |
Nov 30, 2023 | 0.034 Dividend | |||||
Nov 29, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
Nov 28, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.41 | - |
Nov 27, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - |
Nov 24, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
Nov 22, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - |
Nov 21, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Nov 20, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
Nov 17, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.28 | - |
Nov 16, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | - |
Nov 15, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.17 | - |
Nov 14, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | - |
Nov 13, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.08 | - |
Nov 10, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.08 | - |
Nov 09, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.04 | - |
Nov 08, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |