Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 15.39 | 15.39 | 14.97 | 15.06 | 15.06 | 46,435 |
Nov 25, 2024 | 15.06 | 15.42 | 14.98 | 15.27 | 15.27 | 27,173 |
Nov 22, 2024 | 15.29 | 15.44 | 14.87 | 14.87 | 14.87 | 37,092 |
Nov 21, 2024 | 15.37 | 15.58 | 15.16 | 15.21 | 15.21 | 37,809 |
Nov 20, 2024 | 15.41 | 16.07 | 15.41 | 15.75 | 15.75 | 24,353 |
Nov 19, 2024 | 15.76 | 15.90 | 15.34 | 15.44 | 15.44 | 28,705 |
Nov 18, 2024 | 16.07 | 16.07 | 15.76 | 15.76 | 15.76 | 6,613 |
Nov 15, 2024 | 16.11 | 16.16 | 15.81 | 15.91 | 15.91 | 46,808 |
Nov 14, 2024 | 16.17 | 16.20 | 15.89 | 15.90 | 15.90 | 28,639 |
Nov 13, 2024 | 16.40 | 16.40 | 15.57 | 16.28 | 16.28 | 157,203 |
Nov 12, 2024 | 16.30 | 16.76 | 16.29 | 16.32 | 16.32 | 70,341 |
Nov 11, 2024 | 16.48 | 16.71 | 16.37 | 16.41 | 16.41 | 62,612 |
Nov 08, 2024 | 16.11 | 16.67 | 16.11 | 16.30 | 16.30 | 80,420 |
Nov 07, 2024 | 15.71 | 16.59 | 15.70 | 16.11 | 16.11 | 83,709 |
Nov 06, 2024 | 15.33 | 15.74 | 15.16 | 15.58 | 15.58 | 32,356 |
Nov 05, 2024 | 15.46 | 15.46 | 14.98 | 15.35 | 15.35 | 7,936 |
Nov 04, 2024 | 15.06 | 15.51 | 15.06 | 15.40 | 15.40 | 28,149 |
Nov 01, 2024 | 14.71 | 15.12 | 14.71 | 15.05 | 15.05 | 28,037 |
Oct 31, 2024 | 14.83 | 14.87 | 14.65 | 14.65 | 14.65 | 48,554 |
Oct 30, 2024 | 15.15 | 15.25 | 14.77 | 14.77 | 14.77 | 16,961 |
Oct 29, 2024 | 15.00 | 15.22 | 15.00 | 15.15 | 15.15 | 23,265 |
Oct 28, 2024 | 14.74 | 15.15 | 14.74 | 15.15 | 15.15 | 20,875 |
Oct 25, 2024 | 14.69 | 14.89 | 14.69 | 14.77 | 14.77 | 5,400 |
Oct 24, 2024 | 14.81 | 15.03 | 14.64 | 14.64 | 14.64 | 14,607 |
Oct 23, 2024 | 15.01 | 15.11 | 15.00 | 15.02 | 15.02 | 23,873 |
Oct 22, 2024 | 14.95 | 15.07 | 14.95 | 15.00 | 15.00 | 38,846 |
Oct 21, 2024 | 14.78 | 15.00 | 14.64 | 15.00 | 15.00 | 17,281 |
Oct 18, 2024 | 14.74 | 14.85 | 14.70 | 14.71 | 14.71 | 39,924 |
Oct 17, 2024 | 14.75 | 14.85 | 14.70 | 14.70 | 14.70 | 26,520 |
Oct 16, 2024 | 14.70 | 14.78 | 14.60 | 14.76 | 14.76 | 26,497 |
Oct 15, 2024 | 14.51 | 14.76 | 14.50 | 14.64 | 14.64 | 41,875 |
Oct 11, 2024 | 14.73 | 14.73 | 14.59 | 14.59 | 14.59 | 53,624 |
Oct 10, 2024 | 14.71 | 14.75 | 14.71 | 14.73 | 14.73 | 13,296 |
Oct 09, 2024 | 14.67 | 14.77 | 14.67 | 14.71 | 14.71 | 14,946 |
Oct 08, 2024 | 14.84 | 14.88 | 14.66 | 14.66 | 14.66 | 17,430 |
Oct 07, 2024 | 14.74 | 14.79 | 14.67 | 14.79 | 14.79 | 18,790 |
Oct 04, 2024 | 14.91 | 14.98 | 14.70 | 14.71 | 14.71 | 25,663 |
Oct 03, 2024 | 14.82 | 14.94 | 14.81 | 14.89 | 14.89 | 10,582 |
Oct 02, 2024 | 14.84 | 14.96 | 14.75 | 14.75 | 14.75 | 28,826 |
Oct 01, 2024 | 15.00 | 15.00 | 14.80 | 14.84 | 14.84 | 51,765 |
Sep 30, 2024 | 14.96 | 15.07 | 14.63 | 15.07 | 15.07 | 88,672 |
Sep 27, 2024 | 14.86 | 15.06 | 14.86 | 14.87 | 14.87 | 56,150 |
Sep 26, 2024 | 14.92 | 15.05 | 14.86 | 14.86 | 14.86 | 28,976 |
Sep 25, 2024 | 15.00 | 15.00 | 14.93 | 14.96 | 14.96 | 6,322 |
Sep 24, 2024 | 15.07 | 15.07 | 14.92 | 14.93 | 14.93 | 13,017 |
Sep 23, 2024 | 15.00 | 15.07 | 14.97 | 15.00 | 15.00 | 53,711 |
Sep 20, 2024 | 14.91 | 15.00 | 14.91 | 14.91 | 14.91 | 15,371 |
Sep 19, 2024 | 14.77 | 15.05 | 14.77 | 15.00 | 15.00 | 42,604 |
Sep 18, 2024 | 14.95 | 15.00 | 14.76 | 14.76 | 14.76 | 23,947 |
Sep 17, 2024 | 15.00 | 15.00 | 14.82 | 14.96 | 14.96 | 12,391 |
Sep 16, 2024 | 14.95 | 15.04 | 14.87 | 15.04 | 15.04 | 28,884 |
Sep 13, 2024 | 14.89 | 15.00 | 14.76 | 14.94 | 14.94 | 44,212 |
Sep 12, 2024 | 14.54 | 14.72 | 14.54 | 14.65 | 14.65 | 31,600 |
Sep 11, 2024 | 14.51 | 14.61 | 14.40 | 14.48 | 14.48 | 70,444 |
Sep 10, 2024 | 14.51 | 14.62 | 14.45 | 14.62 | 14.62 | 18,705 |
Sep 09, 2024 | 14.41 | 14.63 | 14.41 | 14.51 | 14.51 | 20,202 |
Sep 06, 2024 | 14.47 | 14.63 | 14.46 | 14.51 | 14.51 | 13,691 |
Sep 05, 2024 | 14.53 | 14.68 | 14.47 | 14.62 | 14.62 | 33,213 |
Sep 04, 2024 | 14.57 | 14.73 | 14.46 | 14.46 | 14.46 | 26,315 |
Sep 03, 2024 | 14.47 | 14.60 | 14.37 | 14.60 | 14.60 | 12,493 |
Aug 30, 2024 | 14.43 | 14.48 | 14.27 | 14.48 | 14.48 | 20,940 |
Aug 29, 2024 | 14.29 | 14.35 | 14.26 | 14.35 | 14.35 | 15,288 |
Aug 28, 2024 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 10,071 |
Aug 27, 2024 | 14.18 | 14.50 | 14.18 | 14.25 | 14.25 | 14,176 |
Aug 26, 2024 | 14.40 | 14.47 | 14.25 | 14.25 | 14.25 | 6,660 |
Aug 23, 2024 | 14.40 | 14.67 | 14.40 | 14.49 | 14.49 | 24,862 |
Aug 22, 2024 | 14.53 | 14.55 | 14.34 | 14.50 | 14.50 | 6,900 |
Aug 21, 2024 | 14.35 | 14.50 | 14.35 | 14.42 | 14.42 | 6,194 |
Aug 20, 2024 | 14.26 | 14.54 | 14.26 | 14.36 | 14.36 | 7,753 |
Aug 19, 2024 | 14.49 | 14.64 | 14.39 | 14.50 | 14.50 | 16,531 |
Aug 16, 2024 | 14.43 | 14.46 | 14.33 | 14.36 | 14.36 | 6,885 |
Aug 15, 2024 | 14.24 | 14.37 | 14.24 | 14.32 | 14.32 | 6,750 |
Aug 14, 2024 | 14.26 | 14.40 | 14.07 | 14.30 | 14.30 | 20,716 |
Aug 13, 2024 | 14.47 | 14.47 | 14.16 | 14.20 | 14.20 | 11,275 |
Aug 12, 2024 | 14.25 | 14.60 | 14.19 | 14.60 | 14.60 | 8,501 |
Aug 09, 2024 | 14.10 | 14.29 | 14.10 | 14.24 | 14.24 | 3,438 |
Aug 08, 2024 | 14.04 | 14.24 | 14.02 | 14.24 | 14.24 | 18,882 |
Aug 07, 2024 | 14.15 | 14.40 | 14.04 | 14.10 | 14.10 | 20,937 |
Aug 06, 2024 | 14.31 | 14.38 | 14.06 | 14.15 | 14.15 | 36,480 |
Aug 02, 2024 | 14.36 | 14.50 | 14.25 | 14.45 | 14.45 | 58,588 |
Aug 01, 2024 | 14.42 | 14.43 | 14.30 | 14.30 | 14.30 | 15,988 |
Jul 31, 2024 | 14.34 | 14.49 | 14.30 | 14.30 | 14.30 | 28,136 |
Jul 30, 2024 | 14.37 | 14.55 | 14.32 | 14.37 | 14.37 | 17,380 |
Jul 29, 2024 | 14.54 | 14.54 | 14.40 | 14.42 | 14.42 | 3,242 |
Jul 26, 2024 | 14.22 | 14.50 | 14.22 | 14.50 | 14.50 | 15,628 |
Jul 25, 2024 | 14.41 | 14.51 | 14.10 | 14.10 | 14.10 | 43,611 |
Jul 24, 2024 | 14.43 | 14.60 | 14.19 | 14.31 | 14.31 | 47,549 |
Jul 23, 2024 | 14.48 | 14.63 | 14.38 | 14.39 | 14.39 | 48,580 |
Jul 22, 2024 | 14.62 | 14.62 | 14.35 | 14.45 | 14.45 | 22,734 |
Jul 19, 2024 | 14.50 | 14.50 | 14.36 | 14.39 | 14.39 | 8,062 |
Jul 18, 2024 | 14.16 | 14.59 | 14.09 | 14.59 | 14.59 | 67,925 |
Jul 17, 2024 | 14.38 | 14.40 | 14.15 | 14.24 | 14.24 | 52,605 |
Jul 16, 2024 | 14.24 | 14.50 | 14.24 | 14.30 | 14.30 | 10,154 |
Jul 15, 2024 | 14.48 | 14.48 | 14.20 | 14.35 | 14.35 | 13,491 |
Jul 12, 2024 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 38,268 |
Jul 11, 2024 | 14.09 | 14.21 | 14.00 | 14.04 | 14.04 | 26,303 |
Jul 10, 2024 | 14.21 | 14.31 | 14.00 | 14.10 | 14.10 | 50,615 |
Jul 09, 2024 | 14.11 | 14.21 | 14.03 | 14.12 | 14.12 | 35,258 |
Jul 08, 2024 | 14.55 | 14.55 | 14.05 | 14.08 | 14.08 | 23,860 |
Jul 05, 2024 | 14.65 | 14.70 | 14.49 | 14.63 | 14.63 | 12,771 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |