Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 29, 2024 | - | - | - | - | - | - |
Oct 28, 2024 | 13.61 | 13.74 | 13.44 | 13.59 | 13.59 | 2,595,500 |
Oct 25, 2024 | 13.65 | 13.65 | 13.32 | 13.40 | 13.40 | 2,872,900 |
Oct 24, 2024 | 12.97 | 13.87 | 12.92 | 13.55 | 13.55 | 3,926,500 |
Oct 23, 2024 | 12.70 | 12.79 | 12.58 | 12.73 | 12.73 | 1,041,000 |
Oct 22, 2024 | 12.92 | 13.00 | 12.76 | 12.85 | 12.85 | 1,822,300 |
Oct 21, 2024 | 13.33 | 13.41 | 13.00 | 13.03 | 13.03 | 1,936,500 |
Oct 18, 2024 | 13.31 | 13.47 | 13.27 | 13.41 | 13.41 | 1,419,000 |
Oct 17, 2024 | 13.06 | 13.44 | 13.00 | 13.30 | 13.30 | 2,421,500 |
Oct 16, 2024 | 12.94 | 13.18 | 12.86 | 13.10 | 13.10 | 2,223,000 |
Oct 15, 2024 | 12.52 | 12.99 | 12.50 | 12.80 | 12.80 | 2,682,000 |
Oct 14, 2024 | 12.43 | 12.57 | 12.36 | 12.49 | 12.49 | 1,592,700 |
Oct 11, 2024 | 12.36 | 12.58 | 12.36 | 12.53 | 12.53 | 1,741,800 |
Oct 10, 2024 | 12.34 | 12.40 | 12.22 | 12.34 | 12.34 | 1,429,100 |
Oct 09, 2024 | 12.40 | 12.68 | 12.40 | 12.47 | 12.47 | 1,825,200 |
Oct 08, 2024 | 12.53 | 12.71 | 12.45 | 12.51 | 12.51 | 2,866,800 |
Oct 07, 2024 | 12.52 | 12.59 | 12.29 | 12.44 | 12.44 | 1,458,300 |
Oct 04, 2024 | 13.37 | 13.41 | 12.61 | 12.62 | 12.62 | 2,470,900 |
Oct 03, 2024 | 13.33 | 13.48 | 13.11 | 13.22 | 13.22 | 1,707,100 |
Oct 02, 2024 | 13.27 | 13.55 | 13.18 | 13.46 | 13.46 | 1,615,100 |
Oct 01, 2024 | 13.53 | 13.59 | 13.13 | 13.41 | 13.41 | 1,972,400 |
Sep 30, 2024 | 13.58 | 13.76 | 13.53 | 13.63 | 13.63 | 1,491,900 |
Sep 27, 2024 | 13.94 | 13.94 | 13.56 | 13.65 | 13.65 | 1,858,800 |
Sep 26, 2024 | 13.81 | 13.99 | 13.63 | 13.80 | 13.80 | 1,609,800 |
Sep 25, 2024 | 13.52 | 13.63 | 13.44 | 13.53 | 13.53 | 1,773,900 |
Sep 24, 2024 | 13.48 | 13.67 | 13.43 | 13.60 | 13.60 | 1,637,600 |
Sep 23, 2024 | 13.55 | 13.60 | 13.32 | 13.48 | 13.48 | 1,654,700 |
Sep 20, 2024 | 13.62 | 13.83 | 13.43 | 13.43 | 13.43 | 9,095,800 |
Sep 19, 2024 | 13.77 | 13.82 | 13.64 | 13.72 | 13.72 | 1,942,000 |
Sep 18, 2024 | 13.30 | 13.93 | 13.29 | 13.47 | 13.47 | 2,140,900 |
Sep 17, 2024 | 13.48 | 13.72 | 13.30 | 13.30 | 13.30 | 2,212,300 |
Sep 16, 2024 | 13.48 | 13.62 | 13.25 | 13.38 | 13.38 | 1,585,600 |
Sep 13, 2024 | 13.00 | 13.42 | 12.95 | 13.41 | 13.41 | 3,045,300 |
Sep 12, 2024 | 12.82 | 12.98 | 12.62 | 12.81 | 12.81 | 2,228,600 |
Sep 11, 2024 | 12.38 | 12.76 | 12.23 | 12.72 | 12.72 | 1,964,500 |
Sep 10, 2024 | 12.38 | 12.56 | 12.24 | 12.52 | 12.52 | 1,353,300 |
Sep 09, 2024 | 12.28 | 12.50 | 12.28 | 12.39 | 12.39 | 1,592,800 |
Sep 06, 2024 | 12.69 | 12.77 | 12.31 | 12.38 | 12.38 | 1,126,700 |
Sep 05, 2024 | 12.84 | 12.89 | 12.63 | 12.67 | 12.67 | 1,175,200 |
Sep 04, 2024 | 12.87 | 12.94 | 12.60 | 12.74 | 12.74 | 1,110,000 |
Sep 03, 2024 | 12.81 | 12.94 | 12.73 | 12.86 | 12.86 | 1,941,100 |
Aug 30, 2024 | 12.96 | 13.06 | 12.81 | 13.00 | 13.00 | 2,416,900 |
Aug 29, 2024 | 13.10 | 13.11 | 12.84 | 12.87 | 12.87 | 1,765,400 |
Aug 28, 2024 | 12.97 | 13.14 | 12.94 | 12.96 | 12.96 | 1,636,700 |
Aug 27, 2024 | 13.09 | 13.14 | 12.95 | 13.00 | 13.00 | 1,626,900 |
Aug 26, 2024 | 13.55 | 13.60 | 13.29 | 13.30 | 13.30 | 1,496,300 |
Aug 23, 2024 | 12.99 | 13.54 | 12.88 | 13.38 | 13.38 | 1,902,200 |
Aug 22, 2024 | 12.87 | 12.98 | 12.78 | 12.85 | 12.85 | 1,220,900 |
Aug 21, 2024 | 12.91 | 12.92 | 12.70 | 12.86 | 12.86 | 1,458,900 |
Aug 20, 2024 | 12.86 | 12.93 | 12.74 | 12.80 | 12.80 | 1,414,800 |
Aug 19, 2024 | 12.75 | 12.95 | 12.75 | 12.92 | 12.92 | 1,178,700 |
Aug 16, 2024 | 12.69 | 12.93 | 12.69 | 12.79 | 12.79 | 1,569,900 |
Aug 15, 2024 | 12.90 | 12.99 | 12.66 | 12.70 | 12.70 | 1,955,000 |
Aug 14, 2024 | 12.69 | 12.82 | 12.56 | 12.61 | 12.61 | 1,792,800 |
Aug 13, 2024 | 12.32 | 12.72 | 12.28 | 12.67 | 12.67 | 1,120,500 |
Aug 12, 2024 | 12.55 | 12.55 | 12.05 | 12.15 | 12.15 | 1,112,200 |
Aug 09, 2024 | 12.52 | 12.64 | 12.39 | 12.57 | 12.57 | 1,229,300 |
Aug 08, 2024 | 12.27 | 12.60 | 12.14 | 12.53 | 12.53 | 989,600 |
Aug 07, 2024 | 12.45 | 12.50 | 11.99 | 12.04 | 12.04 | 1,622,500 |
Aug 06, 2024 | 11.84 | 12.47 | 11.59 | 12.21 | 12.21 | 1,806,500 |
Aug 05, 2024 | 11.63 | 12.11 | 11.55 | 11.94 | 11.94 | 2,170,800 |
Aug 02, 2024 | 12.16 | 12.43 | 12.00 | 12.40 | 12.40 | 1,988,200 |
Aug 01, 2024 | 13.11 | 13.29 | 12.60 | 12.70 | 12.70 | 2,509,500 |
Jul 31, 2024 | 12.90 | 13.52 | 12.80 | 13.11 | 13.11 | 2,483,500 |
Jul 30, 2024 | 13.03 | 13.12 | 12.35 | 12.83 | 12.83 | 3,566,500 |
Jul 29, 2024 | 13.61 | 13.79 | 13.21 | 13.31 | 13.31 | 2,383,000 |
Jul 26, 2024 | 13.53 | 13.64 | 13.29 | 13.54 | 13.54 | 1,456,300 |
Jul 25, 2024 | 12.60 | 13.35 | 12.51 | 13.17 | 13.17 | 4,189,900 |
Jul 24, 2024 | 12.89 | 13.14 | 12.43 | 12.44 | 12.44 | 2,484,400 |
Jul 23, 2024 | 12.74 | 13.30 | 12.74 | 13.07 | 13.07 | 3,198,000 |
Jul 22, 2024 | 12.55 | 12.87 | 12.46 | 12.78 | 12.78 | 2,733,900 |
Jul 19, 2024 | 12.44 | 12.66 | 12.39 | 12.46 | 12.46 | 1,096,900 |
Jul 18, 2024 | 12.58 | 12.99 | 12.36 | 12.51 | 12.51 | 1,718,400 |
Jul 17, 2024 | 12.52 | 12.80 | 12.29 | 12.67 | 12.67 | 2,572,100 |
Jul 16, 2024 | 12.27 | 12.77 | 12.27 | 12.68 | 12.68 | 2,984,900 |
Jul 15, 2024 | 12.08 | 12.30 | 11.97 | 12.06 | 12.06 | 2,319,500 |
Jul 12, 2024 | 11.89 | 12.16 | 11.86 | 11.99 | 11.99 | 2,241,400 |
Jul 11, 2024 | 11.53 | 11.82 | 11.48 | 11.80 | 11.80 | 2,435,800 |
Jul 10, 2024 | 10.98 | 11.11 | 10.81 | 11.10 | 11.10 | 1,381,200 |
Jul 09, 2024 | 10.77 | 11.07 | 10.68 | 10.91 | 10.91 | 1,625,600 |
Jul 08, 2024 | 10.50 | 10.84 | 10.47 | 10.83 | 10.83 | 2,010,000 |
Jul 05, 2024 | 10.41 | 10.53 | 10.27 | 10.41 | 10.41 | 1,263,900 |
Jul 03, 2024 | 10.28 | 10.54 | 10.18 | 10.47 | 10.47 | 668,900 |
Jul 02, 2024 | 10.02 | 10.21 | 10.00 | 10.18 | 10.18 | 1,153,300 |
Jul 01, 2024 | 10.40 | 10.44 | 9.92 | 10.08 | 10.08 | 1,880,600 |
Jun 28, 2024 | 10.51 | 10.59 | 10.37 | 10.40 | 10.40 | 6,817,500 |
Jun 27, 2024 | 10.31 | 10.39 | 10.16 | 10.36 | 10.36 | 2,123,400 |
Jun 26, 2024 | 10.23 | 10.31 | 10.12 | 10.25 | 10.25 | 1,813,100 |
Jun 25, 2024 | 10.50 | 10.55 | 10.21 | 10.33 | 10.33 | 1,399,100 |
Jun 24, 2024 | 10.89 | 10.94 | 10.54 | 10.56 | 10.56 | 1,340,500 |
Jun 21, 2024 | 10.69 | 10.89 | 10.62 | 10.87 | 10.87 | 3,490,400 |
Jun 20, 2024 | 10.46 | 10.75 | 10.42 | 10.69 | 10.69 | 1,903,500 |
Jun 18, 2024 | 10.46 | 10.61 | 10.41 | 10.48 | 10.48 | 1,320,600 |
Jun 17, 2024 | 10.37 | 10.47 | 10.21 | 10.43 | 10.43 | 1,415,300 |
Jun 14, 2024 | 10.42 | 10.49 | 10.29 | 10.46 | 10.46 | 1,869,000 |
Jun 13, 2024 | 10.58 | 10.61 | 10.42 | 10.57 | 10.57 | 1,673,900 |
Jun 12, 2024 | 10.72 | 10.91 | 10.55 | 10.63 | 10.63 | 3,035,400 |
Jun 11, 2024 | 10.15 | 10.34 | 10.14 | 10.26 | 10.26 | 1,456,000 |
Jun 10, 2024 | 10.09 | 10.37 | 10.07 | 10.28 | 10.28 | 1,440,000 |
Jun 07, 2024 | 10.06 | 10.37 | 9.97 | 10.27 | 10.27 | 1,972,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |