Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 12.10 | 12.38 | 12.10 | 12.18 | 12.18 | - |
Oct 10, 2024 | 12.38 | 12.56 | 12.10 | 12.10 | 12.10 | - |
Oct 09, 2024 | 12.16 | 12.56 | 12.16 | 12.38 | 12.38 | - |
Oct 08, 2024 | 12.06 | 12.40 | 12.06 | 12.16 | 12.16 | - |
Oct 07, 2024 | 12.22 | 12.46 | 12.06 | 12.06 | 12.06 | - |
Oct 04, 2024 | 12.20 | 12.52 | 12.20 | 12.22 | 12.22 | - |
Oct 03, 2024 | 12.46 | 12.66 | 12.42 | 12.44 | 12.44 | - |
Oct 02, 2024 | 12.16 | 12.64 | 12.16 | 12.46 | 12.46 | - |
Oct 01, 2024 | 12.06 | 12.48 | 12.06 | 12.16 | 12.16 | - |
Sept 30, 2024 | 12.30 | 12.42 | 12.06 | 12.06 | 12.06 | - |
Sept 27, 2024 | 12.22 | 12.64 | 12.22 | 12.30 | 12.30 | - |
Sept 26, 2024 | 12.20 | 12.36 | 12.20 | 12.22 | 12.22 | - |
Sept 25, 2024 | 11.98 | 12.38 | 11.98 | 12.20 | 12.20 | - |
Sept 24, 2024 | 12.20 | 12.46 | 11.98 | 11.98 | 11.98 | - |
Sept 23, 2024 | 12.02 | 12.40 | 12.02 | 12.20 | 12.20 | - |
Sept 20, 2024 | 11.54 | 12.24 | 11.54 | 12.02 | 12.02 | - |
Sept 19, 2024 | 11.50 | 11.78 | 11.50 | 11.54 | 11.54 | - |
Sept 18, 2024 | 11.60 | 11.76 | 11.50 | 11.50 | 11.50 | - |
Sept 17, 2024 | 11.58 | 11.96 | 11.58 | 11.60 | 11.60 | - |
Sept 16, 2024 | 11.62 | 11.78 | 11.58 | 11.58 | 11.58 | - |
Sept 13, 2024 | 11.66 | 12.02 | 11.62 | 11.62 | 11.62 | - |
Sept 12, 2024 | 12.14 | 12.58 | 11.66 | 11.66 | 11.66 | - |
Sept 11, 2024 | 12.34 | 12.54 | 12.14 | 12.14 | 12.14 | - |
Sept 10, 2024 | 12.28 | 12.60 | 12.28 | 12.34 | 12.34 | - |
Sept 09, 2024 | 11.96 | 12.48 | 11.96 | 12.28 | 12.28 | - |
Sept 06, 2024 | 12.02 | 12.28 | 11.96 | 11.96 | 11.96 | - |
Sept 05, 2024 | 12.22 | 12.46 | 12.02 | 12.02 | 12.02 | - |
Sept 04, 2024 | 12.12 | 12.50 | 12.12 | 12.22 | 12.22 | - |
Sept 03, 2024 | 12.60 | 12.72 | 12.12 | 12.12 | 12.12 | - |
Sept 02, 2024 | 12.78 | 12.86 | 12.60 | 12.60 | 12.60 | - |
Aug 30, 2024 | 12.66 | 12.98 | 12.66 | 12.78 | 12.78 | - |
Aug 29, 2024 | 12.58 | 12.88 | 12.58 | 12.66 | 12.66 | - |
Aug 28, 2024 | 12.20 | 12.82 | 12.20 | 12.58 | 12.58 | - |
Aug 27, 2024 | 12.60 | 12.82 | 12.44 | 12.44 | 12.44 | - |
Aug 26, 2024 | 12.74 | 12.92 | 12.74 | 12.84 | 12.84 | - |
Aug 23, 2024 | 12.64 | 12.88 | 12.64 | 12.88 | 12.88 | - |
Aug 22, 2024 | 12.44 | 12.90 | 12.44 | 12.90 | 12.90 | - |
Aug 21, 2024 | 12.46 | 12.68 | 12.46 | 12.64 | 12.64 | - |
Aug 20, 2024 | 12.64 | 12.84 | 12.64 | 12.68 | 12.68 | - |
Aug 19, 2024 | 12.58 | 12.88 | 12.58 | 12.82 | 12.82 | - |
Aug 16, 2024 | 12.54 | 12.76 | 12.54 | 12.76 | 12.76 | - |
Aug 15, 2024 | 12.54 | 12.54 | 12.16 | 12.16 | 12.16 | - |
Aug 14, 2024 | 12.38 | 12.74 | 12.38 | 12.74 | 12.74 | - |
Aug 13, 2024 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | - |
Aug 12, 2024 | 12.38 | 12.58 | 12.38 | 12.54 | 12.54 | - |
Aug 09, 2024 | 12.26 | 12.68 | 12.26 | 12.62 | 12.62 | - |
Aug 08, 2024 | 12.40 | 12.56 | 12.34 | 12.40 | 12.40 | - |
Aug 07, 2024 | 12.04 | 12.58 | 12.04 | 12.58 | 12.58 | - |
Aug 06, 2024 | 11.84 | 12.30 | 11.84 | 12.30 | 12.30 | - |
Aug 05, 2024 | 12.30 | 12.30 | 11.74 | 11.98 | 11.98 | - |
Aug 02, 2024 | 12.42 | 12.56 | 12.40 | 12.44 | 12.44 | - |
Aug 01, 2024 | 12.78 | 12.88 | 12.60 | 12.60 | 12.60 | - |
Jul 31, 2024 | 12.94 | 13.08 | 12.94 | 12.96 | 12.96 | - |
Jul 30, 2024 | 12.82 | 13.14 | 12.82 | 13.14 | 13.14 | - |
Jul 29, 2024 | 13.06 | 13.34 | 13.04 | 13.04 | 13.04 | - |
Jul 26, 2024 | 12.52 | 13.24 | 12.52 | 13.20 | 13.20 | - |
Jul 25, 2024 | 12.60 | 12.74 | 12.52 | 12.74 | 12.74 | - |
Jul 24, 2024 | 12.34 | 12.82 | 12.34 | 12.76 | 12.76 | - |
Jul 23, 2024 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | - |
Jul 22, 2024 | 12.22 | 12.52 | 12.22 | 12.52 | 12.52 | - |
Jul 19, 2024 | 12.42 | 12.66 | 12.42 | 12.46 | 12.46 | 200 |
Jul 18, 2024 | 12.72 | 12.78 | 12.64 | 12.64 | 12.64 | - |
Jul 17, 2024 | 12.52 | 12.82 | 12.52 | 12.82 | 12.82 | - |
Jul 16, 2024 | 12.50 | 12.76 | 12.50 | 12.68 | 12.68 | - |
Jul 15, 2024 | 12.58 | 12.72 | 12.58 | 12.70 | 12.70 | - |
Jul 12, 2024 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | - |
Jul 11, 2024 | 12.82 | 12.96 | 12.74 | 12.76 | 12.76 | 250 |
Jul 10, 2024 | 12.40 | 12.96 | 12.40 | 12.92 | 12.92 | - |
Jul 09, 2024 | 12.48 | 12.66 | 12.48 | 12.54 | 12.54 | - |
Jul 08, 2024 | 12.48 | 12.68 | 12.48 | 12.62 | 12.62 | - |
Jul 05, 2024 | 12.62 | 12.70 | 12.62 | 12.64 | 12.64 | - |
Jul 04, 2024 | 12.42 | 12.68 | 12.42 | 12.68 | 12.68 | - |
Jul 03, 2024 | 12.16 | 12.56 | 12.16 | 12.56 | 12.56 | - |
Jul 02, 2024 | 12.04 | 12.28 | 12.04 | 12.20 | 12.20 | - |
Jul 01, 2024 | 11.74 | 12.08 | 11.74 | 11.98 | 11.98 | - |
Jun 28, 2024 | 11.92 | 12.10 | 11.84 | 11.84 | 11.84 | - |
Jun 27, 2024 | 11.64 | 12.02 | 11.64 | 12.02 | 12.02 | - |
Jun 26, 2024 | 11.92 | 11.94 | 11.78 | 11.78 | 11.78 | - |
Jun 25, 2024 | 12.00 | 12.06 | 11.86 | 12.06 | 12.06 | 13 |
Jun 24, 2024 | 12.02 | 12.20 | 11.98 | 12.08 | 12.08 | - |
Jun 21, 2024 | 11.92 | 12.22 | 11.92 | 12.14 | 12.14 | - |
Jun 20, 2024 | 12.12 | 12.26 | 12.06 | 12.06 | 12.06 | - |
Jun 19, 2024 | 11.70 | 12.24 | 11.70 | 12.24 | 12.24 | - |
Jun 18, 2024 | 11.68 | 11.88 | 11.68 | 11.86 | 11.86 | - |
Jun 17, 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 8 |
Jun 14, 2024 | 11.66 | 11.82 | 11.66 | 11.80 | 11.80 | - |
Jun 13, 2024 | 11.82 | 12.04 | 11.80 | 11.82 | 11.82 | - |
Jun 12, 2024 | 11.08 | 11.82 | 11.08 | 11.82 | 11.82 | - |
Jun 11, 2024 | 11.16 | 11.30 | 11.16 | 11.18 | 11.18 | - |
Jun 10, 2024 | 11.36 | 11.50 | 11.24 | 11.24 | 11.24 | - |
Jun 07, 2024 | 11.48 | 11.66 | 11.46 | 11.48 | 11.48 | - |
Jun 06, 2024 | 11.50 | 11.72 | 11.50 | 11.60 | 11.60 | - |
Jun 05, 2024 | 11.50 | 11.66 | 11.50 | 11.62 | 11.62 | - |
Jun 04, 2024 | 11.66 | 11.72 | 11.58 | 11.62 | 11.62 | - |
Jun 03, 2024 | 11.70 | 11.92 | 11.70 | 11.78 | 11.78 | - |
May 31, 2024 | 11.72 | 11.90 | 11.72 | 11.86 | 11.86 | - |
May 30, 2024 | 11.46 | 11.88 | 11.46 | 11.88 | 11.88 | - |
May 29, 2024 | 11.66 | 11.82 | 11.56 | 11.60 | 11.60 | - |
May 28, 2024 | 11.62 | 11.86 | 11.62 | 11.78 | 11.78 | - |
May 27, 2024 | 11.42 | 11.70 | 11.42 | 11.70 | 11.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |