Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 13.42 | 13.74 | 13.42 | 13.72 | 13.72 | 18,905 |
Oct 03, 2024 | 13.52 | 13.68 | 13.38 | 13.46 | 13.46 | 44,827 |
Oct 02, 2024 | 13.68 | 13.76 | 13.46 | 13.46 | 13.46 | 86,773 |
Oct 01, 2024 | 13.76 | 14.04 | 13.64 | 13.70 | 13.70 | 46,788 |
Sept 30, 2024 | 14.12 | 14.12 | 13.60 | 13.66 | 13.66 | 33,157 |
Sept 27, 2024 | 14.06 | 14.08 | 13.88 | 13.98 | 13.98 | 43,181 |
Sept 26, 2024 | 13.62 | 14.00 | 13.60 | 13.90 | 13.90 | 37,321 |
Sept 25, 2024 | 13.78 | 13.84 | 13.60 | 13.62 | 13.62 | 25,100 |
Sept 24, 2024 | 13.62 | 13.90 | 13.36 | 13.90 | 13.90 | 56,776 |
Sept 23, 2024 | 13.54 | 13.64 | 13.52 | 13.64 | 13.64 | 21,450 |
Sept 20, 2024 | 13.70 | 13.70 | 13.40 | 13.54 | 13.54 | 75,274 |
Sept 19, 2024 | 13.64 | 13.74 | 13.54 | 13.60 | 13.60 | 31,244 |
Sept 18, 2024 | 13.34 | 13.68 | 13.34 | 13.54 | 13.54 | 26,187 |
Sept 17, 2024 | 13.48 | 13.50 | 13.30 | 13.34 | 13.34 | 31,774 |
Sept 16, 2024 | 13.58 | 13.58 | 13.40 | 13.42 | 13.42 | 30,313 |
Sept 13, 2024 | 13.46 | 13.70 | 13.46 | 13.48 | 13.48 | 27,559 |
Sept 12, 2024 | 13.70 | 13.78 | 13.44 | 13.44 | 13.44 | 38,353 |
Sept 11, 2024 | 13.78 | 13.84 | 13.50 | 13.56 | 13.56 | 28,267 |
Sept 10, 2024 | 14.04 | 14.06 | 13.64 | 13.64 | 13.64 | 24,318 |
Sept 09, 2024 | 13.88 | 14.02 | 13.88 | 13.94 | 13.94 | 25,092 |
Sept 06, 2024 | 14.06 | 14.08 | 13.84 | 13.90 | 13.90 | 35,675 |
Sept 05, 2024 | 14.14 | 14.26 | 13.96 | 14.00 | 14.00 | 20,467 |
Sept 04, 2024 | 14.02 | 14.28 | 13.86 | 14.24 | 14.24 | 30,613 |
Sept 03, 2024 | 14.44 | 14.48 | 14.06 | 14.30 | 14.30 | 43,218 |
Sept 02, 2024 | 14.40 | 14.80 | 14.30 | 14.52 | 14.52 | 38,948 |
Aug 30, 2024 | 14.32 | 14.42 | 14.16 | 14.42 | 14.42 | 78,320 |
Aug 29, 2024 | 14.32 | 14.44 | 14.12 | 14.22 | 14.22 | 39,822 |
Aug 28, 2024 | 14.08 | 14.94 | 14.04 | 14.34 | 14.34 | 74,367 |
Aug 27, 2024 | 13.78 | 14.32 | 13.70 | 14.14 | 14.14 | 74,443 |
Aug 26, 2024 | 13.78 | 13.80 | 13.50 | 13.76 | 13.76 | 24,355 |
Aug 23, 2024 | 13.50 | 13.74 | 13.50 | 13.70 | 13.70 | 44,746 |
Aug 22, 2024 | 13.56 | 13.58 | 13.42 | 13.42 | 13.42 | 31,663 |
Aug 21, 2024 | 13.32 | 13.58 | 13.30 | 13.56 | 13.56 | 37,632 |
Aug 20, 2024 | 13.10 | 13.44 | 13.10 | 13.30 | 13.30 | 51,930 |
Aug 19, 2024 | 13.10 | 13.60 | 13.10 | 13.36 | 13.36 | 75,398 |
Aug 16, 2024 | 13.06 | 13.14 | 12.94 | 13.04 | 13.04 | 33,635 |
Aug 15, 2024 | 12.68 | 13.06 | 12.68 | 13.02 | 13.02 | 41,757 |
Aug 14, 2024 | 12.70 | 13.36 | 12.70 | 13.02 | 13.02 | 79,121 |
Aug 13, 2024 | 12.50 | 12.68 | 12.38 | 12.54 | 12.54 | 39,347 |
Aug 12, 2024 | 12.64 | 12.82 | 12.30 | 12.56 | 12.56 | 85,734 |
Aug 09, 2024 | 12.60 | 12.78 | 12.40 | 12.64 | 12.64 | - |
Aug 08, 2024 | 13.40 | 13.40 | 12.46 | 12.60 | 12.60 | 60,210 |
Aug 07, 2024 | 13.16 | 13.50 | 13.06 | 13.34 | 13.34 | 63,206 |
Aug 06, 2024 | 12.80 | 13.22 | 12.60 | 13.22 | 13.22 | 98,742 |
Aug 05, 2024 | 13.00 | 13.12 | 11.98 | 12.74 | 12.74 | 456,818 |
Aug 02, 2024 | 14.50 | 14.82 | 13.78 | 14.68 | 14.68 | 96,962 |
Aug 01, 2024 | 14.82 | 14.94 | 14.64 | 14.64 | 14.64 | 44,244 |
Jul 31, 2024 | 15.24 | 15.24 | 14.84 | 14.88 | 14.88 | 59,939 |
Jul 30, 2024 | 15.28 | 15.28 | 15.08 | 15.14 | 15.14 | 34,577 |
Jul 29, 2024 | 15.38 | 15.50 | 15.12 | 15.20 | 15.20 | 39,384 |
Jul 26, 2024 | 15.58 | 15.58 | 15.24 | 15.34 | 15.34 | 22,351 |
Jul 25, 2024 | 15.48 | 15.56 | 15.26 | 15.44 | 15.44 | 18,712 |
Jul 24, 2024 | 15.36 | 15.46 | 14.92 | 15.40 | 15.40 | 52,856 |
Jul 23, 2024 | 15.56 | 15.62 | 15.38 | 15.44 | 15.44 | 30,993 |
Jul 22, 2024 | 15.60 | 15.90 | 15.58 | 15.64 | 15.64 | 35,993 |
Jul 19, 2024 | 15.90 | 15.90 | 15.50 | 15.68 | 15.68 | 60,876 |
Jul 18, 2024 | 15.70 | 16.10 | 15.70 | 15.76 | 15.76 | 24,555 |
Jul 17, 2024 | 15.82 | 15.88 | 15.66 | 15.80 | 15.80 | 45,497 |
Jul 16, 2024 | 15.70 | 15.82 | 15.66 | 15.74 | 15.74 | 86,896 |
Jul 15, 2024 | 15.90 | 15.90 | 15.60 | 15.74 | 15.74 | 36,429 |
Jul 12, 2024 | 16.12 | 16.22 | 15.96 | 16.00 | 16.00 | 35,398 |
Jul 11, 2024 | 15.74 | 16.20 | 15.74 | 16.12 | 16.12 | 33,586 |
Jul 10, 2024 | 15.98 | 16.04 | 15.78 | 15.88 | 15.88 | 42,657 |
Jul 09, 2024 | 16.08 | 16.08 | 15.70 | 15.70 | 15.70 | 38,438 |
Jul 08, 2024 | 16.00 | 16.22 | 15.96 | 15.96 | 15.96 | 42,992 |
Jul 05, 2024 | 15.98 | 16.18 | 15.98 | 16.02 | 16.02 | 15,856 |
Jul 04, 2024 | 16.08 | 16.10 | 15.90 | 16.00 | 16.00 | 15,583 |
Jul 03, 2024 | 16.02 | 16.16 | 15.80 | 16.04 | 16.04 | 58,645 |
Jul 02, 2024 | 16.26 | 16.26 | 15.86 | 15.92 | 15.92 | 23,131 |
Jul 01, 2024 | 16.08 | 16.22 | 15.88 | 16.00 | 16.00 | 23,620 |
Jun 28, 2024 | 15.80 | 16.08 | 15.80 | 15.94 | 15.94 | 25,690 |
Jun 27, 2024 | 15.90 | 16.06 | 15.90 | 16.00 | 16.00 | 21,682 |
Jun 26, 2024 | 15.92 | 16.08 | 15.92 | 16.00 | 16.00 | 20,989 |
Jun 25, 2024 | 15.80 | 16.06 | 15.80 | 16.02 | 16.02 | 26,956 |
Jun 24, 2024 | 15.90 | 16.00 | 15.84 | 15.96 | 15.96 | 64,196 |
Jun 21, 2024 | 16.02 | 16.20 | 15.90 | 15.96 | 15.96 | 65,408 |
Jun 20, 2024 | 15.98 | 16.12 | 15.92 | 16.12 | 16.12 | 30,333 |
Jun 19, 2024 | 16.10 | 16.16 | 15.96 | 15.96 | 15.96 | 9,941 |
Jun 18, 2024 | 16.16 | 16.22 | 16.08 | 16.16 | 16.16 | 17,159 |
Jun 17, 2024 | 16.20 | 16.24 | 15.98 | 16.12 | 16.12 | 22,266 |
Jun 14, 2024 | 16.22 | 16.32 | 15.86 | 16.08 | 16.08 | 79,321 |
Jun 13, 2024 | 16.58 | 16.64 | 16.02 | 16.22 | 16.22 | 95,480 |
Jun 12, 2024 | 17.16 | 17.16 | 16.54 | 16.66 | 16.66 | 52,169 |
Jun 11, 2024 | 17.38 | 17.44 | 17.10 | 17.10 | 17.10 | 54,743 |
Jun 10, 2024 | 17.36 | 17.46 | 17.24 | 17.44 | 17.44 | 53,143 |
Jun 07, 2024 | 17.70 | 17.78 | 17.36 | 17.42 | 17.42 | 36,914 |
Jun 06, 2024 | 17.90 | 17.94 | 17.50 | 17.50 | 17.50 | 33,829 |
Jun 05, 2024 | 17.74 | 17.90 | 17.62 | 17.90 | 17.90 | 37,440 |
Jun 04, 2024 | 17.66 | 17.80 | 17.66 | 17.74 | 17.74 | 66,368 |
Jun 03, 2024 | 17.50 | 17.74 | 17.40 | 17.72 | 17.72 | 78,773 |
May 31, 2024 | 17.44 | 17.50 | 17.20 | 17.46 | 17.46 | 74,965 |
May 30, 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 16,239 |
May 29, 2024 | 17.54 | 17.54 | 17.22 | 17.32 | 17.32 | 26,615 |
May 28, 2024 | 17.48 | 17.68 | 17.30 | 17.40 | 17.40 | 83,111 |
May 27, 2024 | 17.40 | 17.58 | 17.36 | 17.40 | 17.40 | 38,250 |
May 24, 2024 | 16.98 | 17.58 | 16.90 | 17.50 | 17.50 | 79,022 |
May 23, 2024 | 17.56 | 17.60 | 17.16 | 17.20 | 17.20 | 55,047 |
May 22, 2024 | 17.58 | 17.68 | 17.42 | 17.54 | 17.54 | 47,662 |
May 21, 2024 | 17.60 | 17.78 | 17.50 | 17.56 | 17.56 | 33,293 |
May 20, 2024 | 17.62 | 17.76 | 17.54 | 17.74 | 17.74 | 30,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |