Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 34,700 |
Jun 24, 2024 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | 21,600 |
Jun 21, 2024 | 7.95 | 8.04 | 7.94 | 7.99 | 7.99 | 19,900 |
Jun 20, 2024 | 8.06 | 8.07 | 8.05 | 8.05 | 8.05 | 2,100 |
Jun 18, 2024 | 8.00 | 8.06 | 7.96 | 8.02 | 8.02 | 9,900 |
Jun 17, 2024 | 8.00 | 8.05 | 7.99 | 8.03 | 8.03 | 15,800 |
Jun 14, 2024 | 7.99 | 8.02 | 7.93 | 8.02 | 8.02 | 2,400 |
Jun 13, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2,800 |
Jun 12, 2024 | 8.04 | 8.15 | 7.97 | 8.02 | 8.02 | 10,600 |
Jun 11, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1,200 |
Jun 10, 2024 | 7.88 | 7.93 | 7.88 | 7.92 | 7.92 | 1,100 |
Jun 07, 2024 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 600 |
Jun 06, 2024 | 7.99 | 8.01 | 7.99 | 7.99 | 7.99 | 14,800 |
Jun 05, 2024 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 1,000 |
Jun 04, 2024 | 7.91 | 7.92 | 7.90 | 7.91 | 7.91 | 1,800 |
Jun 03, 2024 | 7.94 | 7.94 | 7.90 | 7.92 | 7.92 | 3,500 |
May 31, 2024 | 7.93 | 7.93 | 7.88 | 7.93 | 7.93 | 13,900 |
May 30, 2024 | 7.89 | 7.90 | 7.88 | 7.89 | 7.89 | 3,300 |
May 30, 2024 | 0.054 Dividend | |||||
May 29, 2024 | 8.01 | 8.01 | 7.99 | 7.99 | 7.93 | 21,800 |
May 28, 2024 | 8.02 | 8.04 | 8.02 | 8.02 | 7.97 | 2,500 |
May 24, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 600 |
May 23, 2024 | 8.06 | 8.06 | 7.97 | 7.97 | 7.92 | 8,800 |
May 22, 2024 | 8.07 | 8.07 | 7.99 | 8.00 | 7.95 | 16,300 |
May 21, 2024 | 8.04 | 8.05 | 8.03 | 8.03 | 7.98 | 5,400 |
May 20, 2024 | 8.10 | 8.10 | 8.06 | 8.07 | 8.02 | 5,100 |
May 17, 2024 | 8.03 | 8.06 | 8.02 | 8.02 | 7.97 | 11,800 |
May 16, 2024 | 7.96 | 8.04 | 7.96 | 8.00 | 7.95 | 23,900 |
May 15, 2024 | 7.99 | 8.01 | 7.99 | 8.01 | 7.95 | 1,200 |
May 14, 2024 | 7.91 | 7.95 | 7.91 | 7.94 | 7.89 | 2,100 |
May 13, 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.89 | 3,200 |
May 10, 2024 | 7.92 | 7.94 | 7.91 | 7.94 | 7.89 | 5,800 |
May 09, 2024 | 7.90 | 7.92 | 7.89 | 7.91 | 7.86 | 1,700 |
May 08, 2024 | 7.88 | 7.88 | 7.86 | 7.86 | 7.81 | 2,500 |
May 07, 2024 | 7.90 | 7.93 | 7.88 | 7.93 | 7.87 | 2,300 |
May 06, 2024 | 7.89 | 7.92 | 7.88 | 7.90 | 7.85 | 11,700 |
May 03, 2024 | 7.86 | 7.87 | 7.86 | 7.87 | 7.82 | 13,900 |
May 02, 2024 | 7.83 | 7.87 | 7.78 | 7.83 | 7.78 | 11,200 |
May 01, 2024 | 7.80 | 7.87 | 7.78 | 7.81 | 7.76 | 10,600 |
Apr 30, 2024 | 7.87 | 7.87 | 7.79 | 7.79 | 7.74 | 52,600 |
Apr 29, 2024 | 7.87 | 7.87 | 7.81 | 7.86 | 7.81 | 12,000 |
Apr 29, 2024 | 0.053 Dividend | |||||
Apr 26, 2024 | 7.93 | 7.93 | 7.91 | 7.91 | 7.81 | 6,000 |
Apr 25, 2024 | 7.82 | 7.88 | 7.82 | 7.87 | 7.76 | 600 |
Apr 24, 2024 | 7.87 | 7.88 | 7.87 | 7.88 | 7.77 | 800 |
Apr 23, 2024 | 7.87 | 7.92 | 7.87 | 7.89 | 7.78 | 2,900 |
Apr 22, 2024 | 7.83 | 7.88 | 7.81 | 7.84 | 7.73 | 10,800 |
Apr 19, 2024 | 7.85 | 7.86 | 7.82 | 7.83 | 7.73 | 24,800 |
Apr 18, 2024 | 7.91 | 7.95 | 7.87 | 7.89 | 7.78 | 13,600 |
Apr 17, 2024 | 7.92 | 7.96 | 7.81 | 7.88 | 7.77 | 16,300 |
Apr 16, 2024 | 7.91 | 7.95 | 7.90 | 7.94 | 7.83 | 4,400 |
Apr 15, 2024 | 7.96 | 7.97 | 7.92 | 7.92 | 7.81 | 12,100 |
Apr 12, 2024 | 8.09 | 8.09 | 8.00 | 8.00 | 7.89 | 2,000 |
Apr 11, 2024 | 8.06 | 8.07 | 8.02 | 8.06 | 7.95 | 37,100 |
Apr 10, 2024 | 8.02 | 8.02 | 7.98 | 7.98 | 7.87 | 28,100 |
Apr 09, 2024 | 8.09 | 8.11 | 8.06 | 8.09 | 7.98 | 18,200 |
Apr 08, 2024 | 8.09 | 8.09 | 7.97 | 8.06 | 7.95 | 180,100 |
Apr 05, 2024 | 8.07 | 8.09 | 8.07 | 8.09 | 7.98 | 700 |
Apr 04, 2024 | 8.13 | 8.13 | 8.02 | 8.02 | 7.91 | 14,100 |
Apr 03, 2024 | 8.06 | 8.15 | 8.05 | 8.12 | 8.01 | 13,000 |
Apr 02, 2024 | 8.06 | 8.10 | 8.02 | 8.03 | 7.92 | 4,200 |
Apr 01, 2024 | 8.13 | 8.16 | 8.06 | 8.06 | 7.95 | 6,900 |
Mar 28, 2024 | 8.02 | 8.11 | 8.02 | 8.07 | 7.96 | 67,000 |
Mar 28, 2024 | 0.071 Dividend | |||||
Mar 27, 2024 | 8.13 | 8.14 | 8.13 | 8.14 | 7.96 | 12,400 |
Mar 26, 2024 | 8.10 | 8.12 | 8.09 | 8.09 | 7.91 | 7,900 |
Mar 25, 2024 | 8.10 | 8.12 | 8.08 | 8.10 | 7.93 | 3,000 |
Mar 22, 2024 | 8.12 | 8.12 | 8.09 | 8.10 | 7.93 | 1,700 |
Mar 21, 2024 | 8.10 | 8.13 | 8.08 | 8.13 | 7.95 | 4,400 |
Mar 20, 2024 | 8.03 | 8.08 | 8.01 | 8.08 | 7.90 | 4,700 |
Mar 19, 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 7.82 | 4,400 |
Mar 18, 2024 | 8.01 | 8.01 | 7.98 | 7.98 | 7.80 | 12,900 |
Mar 15, 2024 | 7.96 | 8.05 | 7.96 | 7.97 | 7.79 | 7,600 |
Mar 14, 2024 | 8.01 | 8.01 | 7.98 | 7.99 | 7.81 | 4,000 |
Mar 13, 2024 | 8.01 | 8.03 | 8.00 | 8.02 | 7.84 | 32,900 |
Mar 12, 2024 | 7.96 | 8.02 | 7.96 | 8.01 | 7.83 | 6,200 |
Mar 11, 2024 | 7.98 | 8.00 | 7.98 | 7.99 | 7.81 | 56,700 |
Mar 08, 2024 | 8.04 | 8.04 | 7.97 | 7.97 | 7.80 | 45,600 |
Mar 07, 2024 | 8.01 | 8.02 | 8.01 | 8.01 | 7.84 | 5,400 |
Mar 06, 2024 | 7.99 | 7.99 | 7.94 | 7.96 | 7.78 | 21,800 |
Mar 05, 2024 | 7.93 | 7.95 | 7.89 | 7.95 | 7.77 | 17,800 |
Mar 04, 2024 | 7.91 | 7.92 | 7.90 | 7.91 | 7.74 | 16,300 |
Mar 01, 2024 | 7.91 | 7.93 | 7.91 | 7.92 | 7.75 | 1,000 |
Feb 29, 2024 | 7.89 | 7.89 | 7.86 | 7.86 | 7.69 | 17,600 |
Feb 28, 2024 | 7.82 | 7.84 | 7.82 | 7.82 | 7.65 | 5,100 |
Feb 28, 2024 | 0.013 Dividend | |||||
Feb 27, 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.67 | 312,600 |
Feb 26, 2024 | 7.83 | 7.87 | 7.83 | 7.85 | 7.67 | 6,700 |
Feb 23, 2024 | 7.85 | 7.87 | 7.85 | 7.86 | 7.67 | 15,900 |
Feb 22, 2024 | 7.83 | 7.83 | 7.81 | 7.81 | 7.63 | 4,900 |
Feb 21, 2024 | 7.76 | 7.76 | 7.73 | 7.76 | 7.58 | 3,500 |
Feb 20, 2024 | 7.75 | 7.78 | 7.75 | 7.76 | 7.58 | 4,900 |
Feb 16, 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.60 | 3,600 |
Feb 15, 2024 | 7.79 | 7.82 | 7.79 | 7.80 | 7.62 | 12,900 |
Feb 14, 2024 | 7.73 | 7.78 | 7.73 | 7.78 | 7.59 | 1,500 |
Feb 13, 2024 | 7.72 | 7.75 | 7.72 | 7.72 | 7.54 | 3,200 |
Feb 12, 2024 | 7.81 | 7.83 | 7.81 | 7.83 | 7.64 | 11,900 |
Feb 09, 2024 | 7.79 | 7.83 | 7.79 | 7.83 | 7.64 | 15,000 |
Feb 08, 2024 | 7.77 | 7.82 | 7.77 | 7.80 | 7.62 | 7,100 |
Feb 07, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.61 | 4,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |