Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.49 | 14.51 | 14.37 | 14.48 | 14.48 | 208,100 |
Oct 17, 2024 | 14.30 | 14.51 | 14.24 | 14.43 | 14.43 | 471,500 |
Oct 16, 2024 | 14.28 | 14.34 | 14.17 | 14.30 | 14.30 | 566,900 |
Oct 15, 2024 | 13.92 | 14.37 | 13.79 | 14.16 | 14.16 | 1,002,200 |
Oct 14, 2024 | 13.71 | 13.79 | 13.57 | 13.78 | 13.78 | 403,800 |
Oct 11, 2024 | 13.46 | 13.69 | 13.46 | 13.67 | 13.67 | 376,500 |
Oct 10, 2024 | 13.55 | 13.55 | 13.36 | 13.46 | 13.46 | 545,000 |
Oct 09, 2024 | 13.37 | 13.69 | 13.28 | 13.59 | 13.59 | 729,800 |
Oct 08, 2024 | 13.31 | 13.71 | 13.29 | 13.37 | 13.37 | 767,400 |
Oct 07, 2024 | 13.63 | 13.72 | 13.20 | 13.24 | 13.24 | 985,800 |
Oct 04, 2024 | 13.95 | 13.98 | 13.71 | 13.76 | 13.76 | 639,900 |
Oct 03, 2024 | 13.76 | 13.85 | 13.55 | 13.73 | 13.73 | 696,700 |
Oct 02, 2024 | 13.84 | 14.05 | 13.80 | 13.89 | 13.89 | 583,700 |
Oct 01, 2024 | 14.58 | 14.58 | 13.92 | 13.95 | 13.95 | 689,200 |
Sep 30, 2024 | 14.40 | 14.75 | 14.28 | 14.57 | 14.57 | 1,018,900 |
Sep 27, 2024 | 14.63 | 14.78 | 14.47 | 14.49 | 14.49 | 1,077,200 |
Sep 26, 2024 | 14.41 | 14.50 | 14.31 | 14.48 | 14.48 | 841,600 |
Sep 25, 2024 | 14.38 | 14.51 | 14.21 | 14.23 | 14.23 | 858,900 |
Sep 24, 2024 | 14.25 | 14.50 | 14.15 | 14.40 | 14.40 | 880,900 |
Sep 23, 2024 | 14.22 | 14.44 | 14.17 | 14.24 | 14.24 | 656,500 |
Sep 20, 2024 | 14.06 | 14.26 | 13.98 | 14.05 | 14.05 | 2,163,300 |
Sep 19, 2024 | 13.96 | 14.15 | 13.59 | 14.13 | 14.13 | 1,078,300 |
Sep 18, 2024 | 13.57 | 13.87 | 13.35 | 13.59 | 13.59 | 1,151,200 |
Sep 17, 2024 | 13.50 | 13.75 | 13.46 | 13.59 | 13.59 | 674,700 |
Sep 16, 2024 | 13.41 | 13.52 | 13.19 | 13.45 | 13.45 | 728,200 |
Sep 13, 2024 | 13.85 | 13.98 | 13.36 | 13.41 | 13.41 | 2,399,600 |
Sep 12, 2024 | 13.96 | 13.96 | 13.72 | 13.81 | 13.81 | 1,180,900 |
Sep 11, 2024 | 13.48 | 14.01 | 13.40 | 13.84 | 13.84 | 2,744,500 |
Sep 10, 2024 | 13.42 | 13.76 | 13.35 | 13.58 | 13.58 | 2,032,300 |
Sep 09, 2024 | 13.34 | 13.60 | 13.05 | 13.36 | 13.36 | 757,700 |
Sep 06, 2024 | 13.88 | 13.91 | 13.13 | 13.32 | 13.32 | 1,233,900 |
Sep 05, 2024 | 14.13 | 14.19 | 13.91 | 13.91 | 13.91 | 944,500 |
Sep 04, 2024 | 14.14 | 14.22 | 13.96 | 14.06 | 14.06 | 657,000 |
Sep 03, 2024 | 14.32 | 14.42 | 14.12 | 14.16 | 14.16 | 988,600 |
Aug 30, 2024 | 14.68 | 14.77 | 14.43 | 14.45 | 14.45 | 1,056,700 |
Aug 29, 2024 | 14.32 | 14.80 | 14.32 | 14.66 | 14.66 | 710,500 |
Aug 28, 2024 | 14.27 | 14.43 | 14.10 | 14.25 | 14.25 | 787,900 |
Aug 27, 2024 | 14.27 | 14.42 | 14.17 | 14.34 | 14.34 | 572,100 |
Aug 26, 2024 | 14.46 | 14.50 | 14.23 | 14.48 | 14.48 | 699,900 |
Aug 23, 2024 | 13.80 | 14.44 | 13.75 | 14.41 | 14.41 | 999,800 |
Aug 22, 2024 | 14.00 | 14.04 | 13.69 | 13.72 | 13.72 | 426,200 |
Aug 21, 2024 | 13.94 | 14.04 | 13.85 | 13.97 | 13.97 | 641,000 |
Aug 20, 2024 | 14.10 | 14.11 | 13.91 | 13.92 | 13.92 | 571,500 |
Aug 19, 2024 | 14.03 | 14.14 | 13.97 | 14.08 | 14.08 | 856,000 |
Aug 16, 2024 | 13.97 | 14.20 | 13.94 | 13.98 | 13.98 | 1,304,700 |
Aug 15, 2024 | 14.10 | 14.27 | 13.96 | 14.01 | 14.01 | 1,081,300 |
Aug 14, 2024 | 13.61 | 13.96 | 13.50 | 13.67 | 13.67 | 657,200 |
Aug 13, 2024 | 13.24 | 13.58 | 13.20 | 13.54 | 13.54 | 775,500 |
Aug 12, 2024 | 13.12 | 13.23 | 13.00 | 13.23 | 13.23 | 583,800 |
Aug 09, 2024 | 13.24 | 13.24 | 13.03 | 13.13 | 13.13 | 660,800 |
Aug 08, 2024 | 13.09 | 13.35 | 12.98 | 13.28 | 13.28 | 754,200 |
Aug 07, 2024 | 13.54 | 13.54 | 12.86 | 12.89 | 12.89 | 974,300 |
Aug 06, 2024 | 13.25 | 13.54 | 12.95 | 13.28 | 13.28 | 982,600 |
Aug 05, 2024 | 13.13 | 13.61 | 13.05 | 13.13 | 13.13 | 1,487,800 |
Aug 02, 2024 | 14.07 | 14.38 | 13.79 | 13.92 | 13.92 | 1,925,600 |
Aug 01, 2024 | 14.70 | 14.70 | 14.01 | 14.50 | 14.50 | 1,905,000 |
Jul 31, 2024 | 14.32 | 14.88 | 14.21 | 14.66 | 14.66 | 3,270,200 |
Jul 30, 2024 | 14.81 | 15.31 | 13.64 | 14.24 | 14.24 | 6,780,700 |
Jul 29, 2024 | 12.11 | 12.11 | 11.70 | 11.75 | 11.75 | 1,960,800 |
Jul 26, 2024 | 12.01 | 12.17 | 11.97 | 12.04 | 12.04 | 1,166,800 |
Jul 25, 2024 | 12.04 | 12.15 | 11.87 | 11.89 | 11.89 | 1,245,000 |
Jul 24, 2024 | 12.35 | 12.52 | 11.91 | 11.96 | 11.96 | 1,066,100 |
Jul 23, 2024 | 12.53 | 12.57 | 12.39 | 12.46 | 12.46 | 846,800 |
Jul 22, 2024 | 12.29 | 12.63 | 12.21 | 12.57 | 12.57 | 680,000 |
Jul 19, 2024 | 12.46 | 12.46 | 12.27 | 12.28 | 12.28 | 574,800 |
Jul 18, 2024 | 12.69 | 12.76 | 12.31 | 12.42 | 12.42 | 1,109,900 |
Jul 17, 2024 | 12.51 | 12.73 | 12.51 | 12.60 | 12.60 | 1,698,700 |
Jul 16, 2024 | 12.40 | 12.69 | 12.34 | 12.58 | 12.58 | 1,373,200 |
Jul 15, 2024 | 12.03 | 12.32 | 11.89 | 12.32 | 12.32 | 1,780,900 |
Jul 12, 2024 | 12.03 | 12.07 | 11.82 | 11.91 | 11.91 | 1,302,600 |
Jul 11, 2024 | 12.10 | 12.22 | 11.98 | 12.00 | 12.00 | 1,814,400 |
Jul 10, 2024 | 11.95 | 12.09 | 11.92 | 12.04 | 12.04 | 1,311,800 |
Jul 09, 2024 | 12.09 | 12.17 | 11.99 | 12.04 | 12.04 | 1,250,400 |
Jul 08, 2024 | 11.93 | 12.19 | 11.93 | 12.03 | 12.03 | 1,083,000 |
Jul 05, 2024 | 11.95 | 11.96 | 11.76 | 11.83 | 11.83 | 544,900 |
Jul 03, 2024 | 11.92 | 12.02 | 11.83 | 11.95 | 11.95 | 686,300 |
Jul 02, 2024 | 11.83 | 11.92 | 11.76 | 11.91 | 11.91 | 663,700 |
Jul 01, 2024 | 11.77 | 11.91 | 11.73 | 11.87 | 11.87 | 763,800 |
Jun 28, 2024 | 11.81 | 11.91 | 11.74 | 11.77 | 11.77 | 2,654,400 |
Jun 27, 2024 | 11.60 | 11.72 | 11.55 | 11.71 | 11.71 | 677,200 |
Jun 26, 2024 | 11.52 | 11.72 | 11.51 | 11.56 | 11.56 | 947,700 |
Jun 25, 2024 | 11.46 | 11.69 | 11.41 | 11.62 | 11.62 | 663,700 |
Jun 24, 2024 | 11.52 | 11.73 | 11.43 | 11.51 | 11.51 | 776,700 |
Jun 21, 2024 | 11.21 | 11.55 | 11.21 | 11.51 | 11.51 | 1,434,900 |
Jun 20, 2024 | 11.00 | 11.30 | 10.97 | 11.20 | 11.20 | 713,900 |
Jun 18, 2024 | 11.46 | 11.50 | 11.07 | 11.09 | 11.09 | 841,100 |
Jun 17, 2024 | 11.37 | 11.51 | 11.26 | 11.45 | 11.45 | 852,400 |
Jun 14, 2024 | 11.29 | 11.32 | 11.13 | 11.26 | 11.26 | 713,200 |
Jun 13, 2024 | 11.39 | 11.43 | 11.19 | 11.29 | 11.29 | 1,171,200 |
Jun 12, 2024 | 11.42 | 11.71 | 11.31 | 11.39 | 11.39 | 691,200 |
Jun 11, 2024 | 11.21 | 11.34 | 11.12 | 11.23 | 11.23 | 890,800 |
Jun 10, 2024 | 11.35 | 11.36 | 11.14 | 11.26 | 11.26 | 619,300 |
Jun 07, 2024 | 11.64 | 11.69 | 11.48 | 11.49 | 11.49 | 892,200 |
Jun 06, 2024 | 11.75 | 11.83 | 11.59 | 11.72 | 11.72 | 879,100 |
Jun 05, 2024 | 11.90 | 12.07 | 11.63 | 11.82 | 11.82 | 1,057,400 |
Jun 04, 2024 | 12.20 | 12.22 | 11.84 | 11.88 | 11.88 | 957,400 |
Jun 03, 2024 | 12.23 | 12.43 | 12.18 | 12.31 | 12.31 | 925,100 |
May 31, 2024 | 12.17 | 12.27 | 11.96 | 12.23 | 12.23 | 1,387,600 |
May 30, 2024 | 11.93 | 12.20 | 11.88 | 12.15 | 12.15 | 1,085,200 |
May 29, 2024 | 11.91 | 12.04 | 11.82 | 11.83 | 11.83 | 653,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |