Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 15.44 | 15.85 | 15.22 | 15.84 | 15.84 | 161,224 |
Nov 22, 2024 | 16.20 | 16.30 | 15.12 | 15.79 | 15.79 | 345,200 |
Nov 21, 2024 | 16.76 | 16.76 | 15.97 | 16.29 | 16.29 | 205,500 |
Nov 20, 2024 | 15.94 | 16.37 | 15.59 | 16.36 | 16.36 | 156,400 |
Nov 19, 2024 | 15.65 | 15.97 | 15.09 | 15.83 | 15.83 | 161,300 |
Nov 18, 2024 | 14.81 | 16.07 | 14.75 | 15.73 | 15.73 | 219,000 |
Nov 15, 2024 | 15.00 | 15.74 | 14.58 | 14.72 | 14.72 | 188,100 |
Nov 14, 2024 | 14.23 | 15.21 | 14.23 | 14.99 | 14.99 | 212,200 |
Nov 13, 2024 | 14.41 | 14.51 | 14.15 | 14.26 | 14.26 | 142,000 |
Nov 12, 2024 | 13.82 | 14.30 | 13.82 | 14.29 | 14.29 | 128,800 |
Nov 11, 2024 | 14.24 | 14.24 | 13.85 | 13.99 | 13.99 | 104,800 |
Nov 08, 2024 | 14.43 | 14.65 | 14.10 | 14.24 | 14.24 | 227,600 |
Nov 07, 2024 | 14.14 | 14.71 | 14.05 | 14.61 | 14.61 | 170,800 |
Nov 06, 2024 | 13.92 | 14.24 | 13.68 | 14.03 | 14.03 | 154,100 |
Nov 05, 2024 | 13.27 | 13.73 | 13.16 | 13.57 | 13.57 | 108,000 |
Nov 04, 2024 | 13.38 | 13.59 | 12.87 | 13.31 | 13.31 | 158,900 |
Nov 01, 2024 | 13.10 | 13.34 | 12.99 | 13.19 | 13.19 | 165,600 |
Oct 31, 2024 | 12.83 | 13.03 | 12.51 | 13.00 | 13.00 | 110,200 |
Oct 30, 2024 | 12.96 | 13.13 | 12.75 | 12.89 | 12.89 | 151,200 |
Oct 29, 2024 | 13.08 | 13.23 | 12.70 | 12.91 | 12.91 | 176,200 |
Oct 28, 2024 | 13.49 | 13.49 | 12.99 | 13.07 | 13.07 | 152,900 |
Oct 25, 2024 | 12.74 | 13.27 | 12.57 | 13.21 | 13.21 | 110,800 |
Oct 24, 2024 | 12.40 | 12.63 | 12.20 | 12.60 | 12.60 | 125,100 |
Oct 23, 2024 | 12.08 | 12.36 | 12.02 | 12.30 | 12.30 | 130,600 |
Oct 22, 2024 | 12.21 | 12.28 | 11.78 | 12.20 | 12.20 | 67,500 |
Oct 21, 2024 | 12.51 | 12.51 | 12.10 | 12.11 | 12.11 | 91,900 |
Oct 18, 2024 | 12.35 | 12.53 | 12.16 | 12.44 | 12.44 | 58,400 |
Oct 17, 2024 | 12.13 | 12.60 | 12.03 | 12.29 | 12.29 | 77,200 |
Oct 16, 2024 | 12.64 | 12.67 | 12.01 | 12.03 | 12.03 | 93,800 |
Oct 15, 2024 | 12.40 | 12.73 | 12.13 | 12.52 | 12.52 | 153,600 |
Oct 14, 2024 | 12.49 | 12.77 | 12.21 | 12.31 | 12.31 | 92,200 |
Oct 11, 2024 | 12.39 | 12.61 | 12.25 | 12.52 | 12.52 | 100,400 |
Oct 10, 2024 | 12.23 | 12.45 | 11.82 | 12.27 | 12.27 | 143,800 |
Oct 09, 2024 | 11.88 | 12.31 | 11.75 | 12.17 | 12.17 | 156,200 |
Oct 08, 2024 | 12.00 | 12.03 | 11.87 | 11.89 | 11.89 | 96,900 |
Oct 07, 2024 | 12.01 | 12.12 | 11.81 | 12.01 | 12.01 | 103,400 |
Oct 04, 2024 | 11.64 | 12.17 | 11.41 | 12.10 | 12.10 | 148,600 |
Oct 03, 2024 | 11.29 | 11.57 | 11.17 | 11.57 | 11.57 | 74,300 |
Oct 02, 2024 | 11.52 | 11.54 | 11.31 | 11.42 | 11.42 | 71,700 |
Oct 01, 2024 | 11.39 | 11.73 | 11.16 | 11.55 | 11.55 | 144,800 |
Sep 30, 2024 | 11.89 | 12.08 | 11.24 | 11.38 | 11.38 | 116,600 |
Sep 27, 2024 | 11.61 | 12.01 | 11.54 | 11.93 | 11.93 | 136,700 |
Sep 26, 2024 | 11.59 | 11.60 | 11.36 | 11.46 | 11.46 | 60,700 |
Sep 25, 2024 | 11.56 | 11.62 | 11.33 | 11.33 | 11.33 | 173,900 |
Sep 24, 2024 | 11.72 | 11.86 | 11.53 | 11.62 | 11.62 | 77,600 |
Sep 23, 2024 | 11.84 | 11.84 | 11.45 | 11.69 | 11.69 | 136,800 |
Sep 20, 2024 | 11.89 | 12.04 | 11.67 | 11.74 | 11.74 | 111,100 |
Sep 19, 2024 | 11.84 | 12.03 | 11.63 | 12.03 | 12.03 | 197,500 |
Sep 18, 2024 | 12.09 | 12.09 | 11.35 | 11.58 | 11.58 | 292,700 |
Sep 17, 2024 | 12.15 | 12.15 | 11.82 | 11.89 | 11.89 | 103,400 |
Sep 16, 2024 | 12.10 | 12.45 | 12.05 | 12.13 | 12.13 | 198,400 |
Sep 13, 2024 | 12.01 | 12.07 | 11.69 | 12.05 | 12.05 | 111,400 |
Sep 12, 2024 | 12.00 | 12.08 | 11.67 | 11.87 | 11.87 | 119,500 |
Sep 11, 2024 | 11.87 | 12.14 | 11.71 | 11.88 | 11.88 | 203,700 |
Sep 10, 2024 | 12.29 | 12.30 | 11.57 | 11.88 | 11.88 | 251,300 |
Sep 09, 2024 | 11.88 | 12.35 | 11.75 | 12.15 | 12.15 | 228,400 |
Sep 06, 2024 | 11.81 | 11.95 | 11.23 | 11.73 | 11.73 | 376,200 |
Sep 05, 2024 | 11.45 | 12.00 | 11.30 | 11.83 | 11.83 | 443,200 |
Sep 04, 2024 | 10.17 | 11.36 | 9.99 | 11.34 | 11.34 | 362,300 |
Sep 03, 2024 | 9.84 | 10.44 | 9.81 | 10.11 | 10.11 | 213,100 |
Aug 30, 2024 | 10.00 | 10.63 | 9.94 | 10.05 | 10.05 | 334,600 |
Aug 29, 2024 | 9.83 | 10.10 | 9.59 | 10.04 | 10.04 | 154,600 |
Aug 28, 2024 | 9.77 | 9.83 | 9.57 | 9.70 | 9.70 | 98,200 |
Aug 27, 2024 | 9.69 | 9.82 | 9.34 | 9.79 | 9.79 | 253,900 |
Aug 26, 2024 | 9.94 | 10.00 | 9.77 | 9.79 | 9.79 | 58,200 |
Aug 23, 2024 | 9.87 | 10.10 | 9.61 | 9.89 | 9.89 | 86,000 |
Aug 22, 2024 | 10.14 | 10.20 | 9.77 | 9.79 | 9.79 | 77,900 |
Aug 21, 2024 | 10.52 | 10.52 | 10.08 | 10.17 | 10.17 | 89,300 |
Aug 20, 2024 | 10.75 | 10.96 | 10.27 | 10.52 | 10.52 | 121,500 |
Aug 19, 2024 | 10.63 | 10.77 | 10.53 | 10.74 | 10.74 | 91,900 |
Aug 16, 2024 | 10.88 | 10.88 | 10.65 | 10.68 | 10.68 | 113,900 |
Aug 15, 2024 | 10.48 | 11.06 | 10.48 | 10.84 | 10.84 | 381,400 |
Aug 14, 2024 | 10.02 | 10.33 | 9.96 | 10.24 | 10.24 | 103,400 |
Aug 13, 2024 | 9.90 | 10.07 | 9.73 | 10.07 | 10.07 | 126,400 |
Aug 12, 2024 | 9.72 | 9.93 | 9.63 | 9.86 | 9.86 | 87,900 |
Aug 09, 2024 | 9.37 | 9.75 | 9.23 | 9.72 | 9.72 | 102,700 |
Aug 08, 2024 | 9.04 | 9.41 | 9.04 | 9.34 | 9.34 | 89,400 |
Aug 07, 2024 | 9.15 | 9.40 | 9.00 | 9.01 | 9.01 | 121,700 |
Aug 06, 2024 | 8.87 | 9.39 | 8.80 | 9.17 | 9.17 | 110,800 |
Aug 05, 2024 | 8.42 | 9.02 | 8.22 | 8.91 | 8.91 | 214,100 |
Aug 02, 2024 | 9.14 | 9.21 | 8.85 | 9.04 | 9.04 | 116,800 |
Aug 01, 2024 | 9.60 | 9.75 | 9.30 | 9.44 | 9.44 | 100,500 |
Jul 31, 2024 | 9.28 | 9.76 | 9.11 | 9.62 | 9.62 | 114,700 |
Jul 30, 2024 | 9.12 | 9.26 | 8.96 | 9.12 | 9.12 | 187,700 |
Jul 29, 2024 | 9.53 | 9.53 | 8.87 | 9.08 | 9.08 | 156,100 |
Jul 26, 2024 | 9.38 | 9.50 | 9.15 | 9.46 | 9.46 | 82,100 |
Jul 25, 2024 | 9.36 | 9.46 | 9.10 | 9.28 | 9.28 | 121,200 |
Jul 24, 2024 | 9.56 | 9.71 | 9.33 | 9.36 | 9.36 | 170,700 |
Jul 23, 2024 | 9.25 | 9.79 | 9.23 | 9.68 | 9.68 | 150,800 |
Jul 22, 2024 | 9.34 | 9.52 | 9.25 | 9.38 | 9.38 | 155,300 |
Jul 19, 2024 | 9.21 | 9.58 | 9.13 | 9.39 | 9.39 | 110,700 |
Jul 18, 2024 | 9.62 | 9.67 | 9.10 | 9.18 | 9.18 | 187,200 |
Jul 17, 2024 | 9.50 | 9.71 | 9.45 | 9.56 | 9.56 | 153,900 |
Jul 16, 2024 | 9.50 | 9.68 | 9.02 | 9.52 | 9.52 | 153,200 |
Jul 15, 2024 | 9.40 | 9.60 | 9.23 | 9.41 | 9.41 | 146,600 |
Jul 12, 2024 | 9.35 | 9.56 | 9.31 | 9.43 | 9.43 | 229,500 |
Jul 11, 2024 | 9.35 | 9.46 | 9.19 | 9.30 | 9.30 | 125,900 |
Jul 10, 2024 | 8.82 | 9.19 | 8.82 | 9.19 | 9.19 | 124,200 |
Jul 09, 2024 | 8.64 | 8.84 | 8.54 | 8.69 | 8.69 | 90,500 |
Jul 08, 2024 | 8.69 | 8.69 | 8.45 | 8.59 | 8.59 | 89,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |