Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.52 | 12.18 | 11.51 | 11.80 | 11.80 | 217,300 |
Oct 24, 2024 | 11.67 | 11.84 | 11.55 | 11.81 | 11.81 | 807,200 |
Oct 23, 2024 | 12.04 | 12.10 | 11.56 | 11.81 | 11.81 | 296,200 |
Oct 22, 2024 | 12.02 | 12.40 | 11.85 | 12.14 | 12.14 | 254,100 |
Oct 21, 2024 | 12.91 | 12.91 | 12.15 | 12.41 | 12.41 | 255,200 |
Oct 18, 2024 | 12.40 | 12.89 | 12.35 | 12.57 | 12.57 | 231,600 |
Oct 17, 2024 | 12.60 | 12.68 | 12.17 | 12.56 | 12.56 | 1,941,600 |
Oct 16, 2024 | 12.48 | 12.75 | 12.20 | 12.54 | 12.54 | 632,800 |
Oct 15, 2024 | 12.68 | 12.99 | 12.58 | 12.64 | 12.64 | 782,100 |
Oct 14, 2024 | 12.83 | 13.47 | 12.83 | 13.06 | 13.06 | 312,400 |
Oct 11, 2024 | 12.98 | 13.45 | 12.88 | 13.08 | 13.08 | 327,500 |
Oct 10, 2024 | 13.02 | 13.30 | 13.02 | 13.14 | 13.14 | 368,900 |
Oct 09, 2024 | 13.40 | 13.40 | 12.79 | 13.19 | 13.19 | 1,171,400 |
Oct 08, 2024 | 13.51 | 13.52 | 12.89 | 13.41 | 13.41 | 480,500 |
Oct 07, 2024 | 13.86 | 14.14 | 13.57 | 13.69 | 13.69 | 668,500 |
Oct 04, 2024 | 13.58 | 13.75 | 13.58 | 13.73 | 13.73 | 714,300 |
Oct 03, 2024 | 13.84 | 13.84 | 13.26 | 13.54 | 13.54 | 435,300 |
Oct 02, 2024 | 14.39 | 14.41 | 13.80 | 14.01 | 14.01 | 170,400 |
Oct 01, 2024 | 13.73 | 14.35 | 13.67 | 13.78 | 13.78 | 240,200 |
Sep 30, 2024 | 14.51 | 14.51 | 13.92 | 14.02 | 14.02 | 786,400 |
Sep 27, 2024 | 13.78 | 14.30 | 13.31 | 13.79 | 13.79 | 228,800 |
Sep 26, 2024 | 13.69 | 13.75 | 13.13 | 13.52 | 13.52 | 640,400 |
Sep 25, 2024 | 13.13 | 13.40 | 12.85 | 13.06 | 13.06 | 176,800 |
Sep 24, 2024 | 12.50 | 13.01 | 12.50 | 12.67 | 12.67 | 775,900 |
Sep 23, 2024 | 12.73 | 12.87 | 12.13 | 12.64 | 12.64 | 388,500 |
Sep 20, 2024 | 12.94 | 12.94 | 12.45 | 12.51 | 12.51 | 163,600 |
Sep 19, 2024 | 12.88 | 12.88 | 12.41 | 12.66 | 12.66 | 245,400 |
Sep 18, 2024 | 12.42 | 12.79 | 12.04 | 12.41 | 12.41 | 223,500 |
Sep 17, 2024 | 12.83 | 12.83 | 12.30 | 12.35 | 12.35 | 382,800 |
Sep 16, 2024 | 12.28 | 12.45 | 12.10 | 12.25 | 12.25 | 1,830,300 |
Sep 13, 2024 | 12.36 | 12.61 | 12.11 | 12.26 | 12.26 | 344,200 |
Sep 12, 2024 | 11.91 | 12.40 | 11.91 | 12.11 | 12.11 | 761,300 |
Sep 11, 2024 | 12.23 | 12.23 | 11.52 | 11.91 | 11.91 | 379,500 |
Sep 10, 2024 | 11.82 | 11.95 | 11.70 | 11.87 | 11.87 | 600,900 |
Sep 09, 2024 | 11.93 | 12.02 | 11.85 | 12.01 | 12.01 | 944,500 |
Sep 06, 2024 | 12.03 | 12.30 | 11.73 | 11.75 | 11.75 | 676,600 |
Sep 05, 2024 | 12.62 | 12.91 | 12.32 | 12.52 | 12.52 | 631,900 |
Sep 04, 2024 | 12.68 | 12.68 | 12.00 | 12.31 | 12.31 | 2,234,500 |
Sep 03, 2024 | 12.53 | 12.67 | 12.32 | 12.34 | 12.34 | 1,417,100 |
Aug 30, 2024 | 12.76 | 12.88 | 12.62 | 12.66 | 12.66 | 438,400 |
Aug 29, 2024 | 12.35 | 13.11 | 12.35 | 12.59 | 12.59 | 651,500 |
Aug 28, 2024 | 13.10 | 13.14 | 12.48 | 12.68 | 12.68 | 250,000 |
Aug 27, 2024 | 13.29 | 13.29 | 12.70 | 12.91 | 12.91 | 430,800 |
Aug 26, 2024 | 13.15 | 13.20 | 12.63 | 12.64 | 12.64 | 483,800 |
Aug 23, 2024 | 12.31 | 12.52 | 12.22 | 12.52 | 12.52 | 280,700 |
Aug 22, 2024 | 11.80 | 12.30 | 11.80 | 11.89 | 11.89 | 780,500 |
Aug 21, 2024 | 12.14 | 12.47 | 11.81 | 12.11 | 12.11 | 366,800 |
Aug 20, 2024 | 12.20 | 12.25 | 12.12 | 12.14 | 12.14 | 381,400 |
Aug 19, 2024 | 12.20 | 12.44 | 11.95 | 12.14 | 12.14 | 374,000 |
Aug 16, 2024 | 12.09 | 12.31 | 11.74 | 11.94 | 11.94 | 258,800 |
Aug 15, 2024 | 11.94 | 11.98 | 11.64 | 11.73 | 11.73 | 956,200 |
Aug 14, 2024 | 12.40 | 12.40 | 11.86 | 11.90 | 11.90 | 256,600 |
Aug 13, 2024 | 12.03 | 12.24 | 11.90 | 11.99 | 11.99 | 398,300 |
Aug 12, 2024 | 11.56 | 11.92 | 11.24 | 11.57 | 11.57 | 811,600 |
Aug 09, 2024 | 11.70 | 11.70 | 11.16 | 11.57 | 11.57 | 576,800 |
Aug 08, 2024 | 11.78 | 12.02 | 11.63 | 11.95 | 11.95 | 4,193,400 |
Aug 07, 2024 | 11.37 | 12.05 | 11.32 | 11.42 | 11.42 | 4,623,200 |
Aug 06, 2024 | 11.95 | 12.54 | 11.82 | 12.10 | 12.10 | 1,493,600 |
Aug 05, 2024 | 12.76 | 13.28 | 12.23 | 12.66 | 12.66 | 556,100 |
Aug 02, 2024 | 13.26 | 13.40 | 13.03 | 13.20 | 13.20 | 943,000 |
Aug 01, 2024 | 14.34 | 14.35 | 13.59 | 13.68 | 13.68 | 173,100 |
Jul 31, 2024 | 14.19 | 14.75 | 14.18 | 14.48 | 14.48 | 195,800 |
Jul 30, 2024 | 14.39 | 14.47 | 14.16 | 14.26 | 14.26 | 228,700 |
Jul 29, 2024 | 14.05 | 14.49 | 14.05 | 14.35 | 14.35 | 621,200 |
Jul 26, 2024 | 14.00 | 14.64 | 14.00 | 14.38 | 14.38 | 329,600 |
Jul 25, 2024 | 14.14 | 14.47 | 13.93 | 13.99 | 13.99 | 448,200 |
Jul 24, 2024 | 14.47 | 14.84 | 14.13 | 14.15 | 14.15 | 130,800 |
Jul 23, 2024 | 14.28 | 14.84 | 14.28 | 14.42 | 14.42 | 216,200 |
Jul 22, 2024 | 14.41 | 14.57 | 14.23 | 14.40 | 14.40 | 300,400 |
Jul 19, 2024 | 14.45 | 14.45 | 14.18 | 14.19 | 14.19 | 634,100 |
Jul 18, 2024 | 14.36 | 14.46 | 14.25 | 14.34 | 14.34 | 249,100 |
Jul 17, 2024 | 14.36 | 14.66 | 14.24 | 14.31 | 14.31 | 241,700 |
Jul 16, 2024 | 14.17 | 14.54 | 14.17 | 14.42 | 14.42 | 294,200 |
Jul 15, 2024 | 14.67 | 14.84 | 14.58 | 14.68 | 14.68 | 340,000 |
Jul 12, 2024 | 14.49 | 14.78 | 14.48 | 14.67 | 14.67 | 234,200 |
Jul 11, 2024 | 14.60 | 14.79 | 14.42 | 14.51 | 14.51 | 604,600 |
Jul 10, 2024 | 14.13 | 14.41 | 14.13 | 14.37 | 14.37 | 104,100 |
Jul 09, 2024 | 14.94 | 14.94 | 14.33 | 14.45 | 14.45 | 355,400 |
Jul 08, 2024 | 14.64 | 14.64 | 14.33 | 14.45 | 14.45 | 211,500 |
Jul 05, 2024 | 14.37 | 14.67 | 14.10 | 14.27 | 14.27 | 191,100 |
Jul 03, 2024 | 14.37 | 14.40 | 13.92 | 14.08 | 14.08 | 100,300 |
Jul 02, 2024 | 13.74 | 13.85 | 13.58 | 13.74 | 13.74 | 404,600 |
Jul 01, 2024 | 13.85 | 13.85 | 13.50 | 13.62 | 13.62 | 204,000 |
Jun 28, 2024 | 13.78 | 14.33 | 13.77 | 13.92 | 13.92 | 342,000 |
Jun 27, 2024 | 14.11 | 14.11 | 13.78 | 13.90 | 13.90 | 142,000 |
Jun 26, 2024 | 14.60 | 14.74 | 14.08 | 14.21 | 14.21 | 228,600 |
Jun 25, 2024 | 14.25 | 14.50 | 14.00 | 14.43 | 14.43 | 417,300 |
Jun 24, 2024 | 14.22 | 14.74 | 14.18 | 14.30 | 14.30 | 521,300 |
Jun 21, 2024 | 14.60 | 14.93 | 14.39 | 14.42 | 14.42 | 242,200 |
Jun 20, 2024 | 14.60 | 14.91 | 14.31 | 14.41 | 14.41 | 174,000 |
Jun 18, 2024 | 14.44 | 14.57 | 14.30 | 14.43 | 14.43 | 592,600 |
Jun 17, 2024 | 14.65 | 14.99 | 14.13 | 14.67 | 14.67 | 213,100 |
Jun 14, 2024 | 14.76 | 14.76 | 14.50 | 14.62 | 14.62 | 227,400 |
Jun 13, 2024 | 15.15 | 15.15 | 14.58 | 14.61 | 14.61 | 313,600 |
Jun 12, 2024 | 14.29 | 14.78 | 14.29 | 14.43 | 14.43 | 233,600 |
Jun 11, 2024 | 14.40 | 14.80 | 14.29 | 14.31 | 14.31 | 190,000 |
Jun 10, 2024 | 14.71 | 14.71 | 14.43 | 14.54 | 14.54 | 366,800 |
Jun 07, 2024 | 14.82 | 14.82 | 14.25 | 14.31 | 14.31 | 205,500 |
Jun 06, 2024 | 14.47 | 14.56 | 14.37 | 14.45 | 14.45 | 324,600 |
Jun 05, 2024 | 15.04 | 15.28 | 14.77 | 14.91 | 14.91 | 230,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |