Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 13.40 | 13.55 | 13.26 | 13.45 | 13.45 | 129,200 |
Nov 22, 2024 | 13.28 | 13.43 | 13.23 | 13.32 | 13.32 | 143,200 |
Nov 21, 2024 | 13.50 | 13.58 | 13.23 | 13.24 | 13.24 | 223,800 |
Nov 20, 2024 | 13.00 | 13.36 | 12.77 | 13.35 | 13.35 | 118,000 |
Nov 19, 2024 | 12.55 | 13.04 | 12.55 | 13.00 | 13.00 | 92,100 |
Nov 18, 2024 | 12.50 | 12.75 | 12.32 | 12.71 | 12.71 | 93,500 |
Nov 15, 2024 | 12.90 | 12.90 | 12.31 | 12.52 | 12.52 | 86,200 |
Nov 14, 2024 | 13.11 | 13.11 | 12.56 | 12.82 | 12.82 | 89,000 |
Nov 13, 2024 | 12.90 | 13.24 | 12.74 | 13.13 | 13.13 | 145,800 |
Nov 12, 2024 | 12.83 | 12.90 | 12.65 | 12.80 | 12.80 | 103,400 |
Nov 11, 2024 | 13.06 | 13.23 | 12.72 | 12.83 | 12.83 | 116,800 |
Nov 08, 2024 | 12.83 | 13.33 | 12.15 | 13.01 | 13.01 | 169,700 |
Nov 07, 2024 | 12.95 | 12.95 | 11.76 | 12.75 | 12.75 | 477,100 |
Nov 06, 2024 | 11.88 | 12.94 | 11.88 | 12.91 | 12.91 | 253,000 |
Nov 05, 2024 | 11.17 | 11.29 | 11.12 | 11.27 | 11.27 | 128,900 |
Nov 04, 2024 | 11.29 | 11.35 | 11.04 | 11.14 | 11.14 | 111,100 |
Nov 01, 2024 | 11.34 | 11.43 | 11.19 | 11.24 | 11.24 | 120,400 |
Oct 31, 2024 | 11.35 | 11.35 | 11.08 | 11.23 | 11.23 | 87,200 |
Oct 30, 2024 | 11.23 | 11.44 | 11.23 | 11.35 | 11.35 | 70,300 |
Oct 29, 2024 | 11.32 | 11.32 | 11.12 | 11.21 | 11.21 | 83,400 |
Oct 28, 2024 | 11.51 | 11.53 | 11.36 | 11.39 | 11.39 | 64,000 |
Oct 25, 2024 | 11.45 | 11.60 | 11.40 | 11.44 | 11.44 | 65,200 |
Oct 24, 2024 | 11.25 | 11.39 | 11.25 | 11.35 | 11.35 | 71,900 |
Oct 23, 2024 | 11.39 | 11.53 | 11.04 | 11.18 | 11.18 | 77,500 |
Oct 22, 2024 | 11.53 | 11.65 | 11.38 | 11.47 | 11.47 | 88,700 |
Oct 21, 2024 | 11.70 | 11.76 | 11.50 | 11.52 | 11.52 | 79,100 |
Oct 18, 2024 | 11.76 | 11.78 | 11.47 | 11.69 | 11.69 | 131,100 |
Oct 17, 2024 | 11.75 | 11.76 | 11.59 | 11.74 | 11.74 | 103,300 |
Oct 16, 2024 | 11.65 | 11.77 | 11.61 | 11.69 | 11.69 | 111,700 |
Oct 15, 2024 | 11.34 | 11.63 | 11.32 | 11.58 | 11.58 | 97,200 |
Oct 14, 2024 | 11.52 | 11.54 | 11.37 | 11.40 | 11.40 | 76,000 |
Oct 11, 2024 | 11.37 | 11.69 | 11.37 | 11.54 | 11.54 | 103,000 |
Oct 10, 2024 | 11.32 | 11.62 | 11.30 | 11.37 | 11.37 | 141,400 |
Oct 09, 2024 | 11.15 | 11.74 | 11.15 | 11.39 | 11.39 | 147,500 |
Oct 08, 2024 | 11.25 | 11.36 | 11.02 | 11.14 | 11.14 | 127,700 |
Oct 07, 2024 | 11.49 | 11.55 | 11.28 | 11.34 | 11.34 | 127,300 |
Oct 04, 2024 | 11.57 | 11.69 | 11.50 | 11.57 | 11.57 | 133,600 |
Oct 03, 2024 | 11.73 | 11.79 | 11.36 | 11.42 | 11.42 | 152,400 |
Oct 02, 2024 | 11.89 | 12.15 | 11.76 | 11.81 | 11.81 | 124,500 |
Oct 01, 2024 | 11.63 | 11.89 | 11.45 | 11.85 | 11.85 | 178,300 |
Sep 30, 2024 | 11.50 | 11.69 | 11.37 | 11.53 | 11.53 | 251,600 |
Sep 27, 2024 | 11.11 | 11.64 | 11.03 | 11.55 | 11.55 | 290,200 |
Sep 26, 2024 | 11.00 | 11.07 | 10.75 | 10.98 | 10.98 | 503,400 |
Sep 25, 2024 | 11.51 | 11.52 | 11.06 | 11.07 | 11.07 | 264,900 |
Sep 24, 2024 | 11.51 | 11.68 | 11.38 | 11.51 | 11.51 | 281,800 |
Sep 23, 2024 | 11.42 | 11.59 | 11.27 | 11.42 | 11.42 | 274,000 |
Sep 20, 2024 | 10.70 | 11.38 | 10.66 | 11.29 | 11.29 | 856,400 |
Sep 19, 2024 | 10.54 | 10.86 | 10.37 | 10.80 | 10.80 | 269,200 |
Sep 18, 2024 | 10.64 | 10.71 | 10.34 | 10.35 | 10.35 | 188,600 |
Sep 17, 2024 | 10.93 | 10.94 | 10.56 | 10.63 | 10.63 | 244,700 |
Sep 16, 2024 | 10.95 | 11.19 | 10.78 | 10.81 | 10.81 | 162,000 |
Sep 13, 2024 | 10.75 | 11.09 | 10.46 | 10.96 | 10.96 | 264,300 |
Sep 12, 2024 | 10.63 | 11.00 | 10.57 | 10.67 | 10.67 | 210,500 |
Sep 11, 2024 | 10.36 | 10.70 | 10.05 | 10.61 | 10.61 | 235,300 |
Sep 10, 2024 | 10.99 | 11.20 | 10.34 | 10.54 | 10.54 | 1,138,000 |
Sep 09, 2024 | 9.36 | 9.52 | 9.14 | 9.14 | 9.14 | 176,400 |
Sep 06, 2024 | 9.42 | 9.57 | 9.34 | 9.37 | 9.37 | 103,400 |
Sep 05, 2024 | 9.59 | 9.63 | 9.39 | 9.42 | 9.42 | 108,700 |
Sep 04, 2024 | 9.40 | 9.78 | 9.21 | 9.54 | 9.54 | 91,000 |
Sep 03, 2024 | 9.84 | 9.94 | 9.39 | 9.42 | 9.42 | 142,800 |
Aug 30, 2024 | 10.03 | 10.07 | 9.77 | 9.96 | 9.96 | 112,200 |
Aug 29, 2024 | 9.82 | 10.01 | 9.81 | 9.95 | 9.95 | 85,700 |
Aug 28, 2024 | 9.73 | 9.87 | 9.63 | 9.77 | 9.77 | 113,300 |
Aug 27, 2024 | 9.89 | 9.90 | 9.67 | 9.74 | 9.74 | 62,600 |
Aug 26, 2024 | 10.12 | 10.25 | 9.91 | 9.95 | 9.95 | 128,100 |
Aug 23, 2024 | 9.55 | 10.03 | 9.54 | 10.00 | 10.00 | 64,500 |
Aug 22, 2024 | 9.53 | 9.67 | 9.43 | 9.46 | 9.46 | 63,600 |
Aug 21, 2024 | 9.59 | 9.61 | 9.47 | 9.50 | 9.50 | 68,700 |
Aug 20, 2024 | 9.84 | 9.84 | 9.43 | 9.51 | 9.51 | 113,600 |
Aug 19, 2024 | 9.55 | 9.67 | 9.34 | 9.67 | 9.67 | 87,900 |
Aug 16, 2024 | 9.36 | 9.59 | 9.36 | 9.41 | 9.41 | 74,900 |
Aug 15, 2024 | 9.49 | 9.52 | 9.32 | 9.40 | 9.40 | 95,800 |
Aug 14, 2024 | 9.35 | 9.53 | 9.24 | 9.27 | 9.27 | 121,300 |
Aug 13, 2024 | 9.12 | 9.38 | 8.99 | 9.33 | 9.33 | 85,500 |
Aug 12, 2024 | 8.97 | 9.12 | 8.92 | 9.09 | 9.09 | 100,400 |
Aug 09, 2024 | 9.33 | 9.33 | 8.82 | 8.95 | 8.95 | 135,000 |
Aug 08, 2024 | 8.99 | 9.36 | 8.88 | 9.33 | 9.33 | 96,000 |
Aug 07, 2024 | 9.00 | 9.17 | 8.82 | 8.87 | 8.87 | 124,800 |
Aug 06, 2024 | 8.96 | 9.21 | 8.79 | 8.90 | 8.90 | 94,500 |
Aug 05, 2024 | 9.11 | 9.11 | 8.65 | 8.92 | 8.92 | 259,000 |
Aug 02, 2024 | 9.67 | 9.75 | 9.26 | 9.35 | 9.35 | 140,500 |
Aug 01, 2024 | 10.15 | 10.21 | 9.75 | 10.03 | 10.03 | 287,500 |
Jul 31, 2024 | 10.11 | 10.36 | 9.96 | 10.12 | 10.12 | 114,500 |
Jul 30, 2024 | 10.18 | 10.31 | 10.02 | 10.06 | 10.06 | 135,600 |
Jul 29, 2024 | 10.41 | 10.44 | 10.02 | 10.10 | 10.10 | 114,700 |
Jul 26, 2024 | 10.55 | 10.64 | 10.40 | 10.44 | 10.44 | 97,800 |
Jul 25, 2024 | 10.32 | 10.67 | 10.32 | 10.40 | 10.40 | 140,300 |
Jul 24, 2024 | 10.87 | 10.98 | 10.36 | 10.38 | 10.38 | 223,000 |
Jul 23, 2024 | 10.61 | 11.08 | 10.53 | 10.91 | 10.91 | 281,500 |
Jul 22, 2024 | 10.31 | 10.85 | 10.16 | 10.71 | 10.71 | 226,700 |
Jul 19, 2024 | 10.16 | 10.31 | 9.97 | 10.26 | 10.26 | 149,100 |
Jul 18, 2024 | 9.92 | 10.19 | 9.92 | 10.14 | 10.14 | 179,900 |
Jul 17, 2024 | 10.10 | 10.32 | 9.98 | 10.04 | 10.04 | 164,800 |
Jul 16, 2024 | 9.83 | 10.26 | 9.74 | 10.20 | 10.20 | 263,500 |
Jul 15, 2024 | 9.55 | 9.97 | 9.49 | 9.75 | 9.75 | 188,600 |
Jul 12, 2024 | 9.34 | 9.51 | 9.28 | 9.47 | 9.47 | 231,700 |
Jul 11, 2024 | 9.03 | 9.33 | 8.92 | 9.25 | 9.25 | 244,000 |
Jul 10, 2024 | 8.80 | 8.95 | 8.61 | 8.83 | 8.83 | 173,000 |
Jul 09, 2024 | 8.80 | 8.96 | 8.66 | 8.78 | 8.78 | 219,900 |
Jul 08, 2024 | 8.78 | 8.92 | 8.62 | 8.87 | 8.87 | 183,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |