Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.04 | 14.04 | 13.99 | 14.00 | 14.00 | 12,900 |
Oct 17, 2024 | 14.52 | 14.52 | 14.03 | 14.03 | 14.03 | 39,700 |
Oct 16, 2024 | 14.08 | 14.10 | 14.05 | 14.08 | 14.08 | 17,000 |
Oct 15, 2024 | 14.22 | 14.22 | 14.08 | 14.08 | 14.08 | 10,800 |
Oct 14, 2024 | 14.58 | 14.58 | 14.47 | 14.51 | 14.51 | 29,300 |
Oct 11, 2024 | 14.53 | 14.59 | 14.51 | 14.58 | 14.58 | 7,400 |
Oct 10, 2024 | 15.45 | 15.45 | 14.62 | 14.68 | 14.68 | 85,600 |
Oct 09, 2024 | 14.41 | 14.51 | 14.41 | 14.51 | 14.51 | 49,300 |
Oct 08, 2024 | 14.54 | 14.55 | 14.51 | 14.55 | 14.55 | 16,400 |
Oct 07, 2024 | 14.05 | 14.53 | 14.05 | 14.50 | 14.50 | 50,700 |
Oct 04, 2024 | 14.54 | 14.60 | 14.52 | 14.59 | 14.59 | 9,900 |
Oct 03, 2024 | 14.53 | 14.53 | 14.49 | 14.49 | 14.49 | 16,400 |
Oct 02, 2024 | 14.59 | 14.63 | 14.58 | 14.61 | 14.61 | 33,700 |
Oct 01, 2024 | 14.85 | 15.80 | 14.65 | 14.77 | 14.77 | 17,900 |
Sept 30, 2024 | 15.11 | 15.13 | 15.01 | 15.01 | 15.01 | 6,500 |
Sept 27, 2024 | 15.43 | 15.43 | 15.16 | 15.34 | 15.34 | 10,100 |
Sept 26, 2024 | 14.85 | 15.38 | 14.85 | 15.37 | 15.37 | 10,300 |
Sept 25, 2024 | 15.02 | 15.25 | 14.97 | 14.97 | 14.97 | 8,300 |
Sept 24, 2024 | 14.88 | 14.98 | 14.87 | 14.98 | 14.98 | 38,100 |
Sept 23, 2024 | 14.90 | 14.97 | 14.85 | 14.93 | 14.93 | 6,100 |
Sept 20, 2024 | 14.82 | 14.89 | 14.77 | 14.89 | 14.89 | 8,900 |
Sept 19, 2024 | 14.71 | 14.81 | 14.71 | 14.81 | 14.81 | 21,600 |
Sept 18, 2024 | 14.04 | 14.66 | 14.04 | 14.53 | 14.53 | 11,500 |
Sept 17, 2024 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | 5,400 |
Sept 16, 2024 | 13.88 | 14.54 | 13.88 | 14.49 | 14.49 | 8,900 |
Sept 13, 2024 | 14.44 | 14.50 | 14.40 | 14.44 | 14.44 | 17,100 |
Sept 12, 2024 | 14.53 | 14.82 | 14.49 | 14.59 | 14.59 | 14,700 |
Sept 11, 2024 | 14.20 | 14.58 | 13.72 | 14.26 | 14.26 | 120,300 |
Sept 10, 2024 | 14.92 | 14.92 | 14.27 | 14.39 | 14.39 | 43,800 |
Sept 09, 2024 | 14.46 | 14.53 | 14.45 | 14.48 | 14.48 | 18,200 |
Sept 06, 2024 | 14.63 | 14.63 | 14.15 | 14.25 | 14.25 | 11,000 |
Sept 05, 2024 | 14.99 | 14.99 | 14.47 | 14.53 | 14.53 | 33,800 |
Sept 04, 2024 | 13.57 | 14.22 | 13.57 | 14.14 | 14.14 | 10,600 |
Sept 03, 2024 | 14.18 | 14.18 | 14.08 | 14.16 | 14.16 | 18,000 |
Aug 30, 2024 | 13.67 | 14.20 | 13.67 | 14.14 | 14.14 | 9,400 |
Aug 29, 2024 | 14.18 | 14.26 | 14.12 | 14.15 | 14.15 | 25,700 |
Aug 28, 2024 | 14.25 | 14.26 | 14.13 | 14.18 | 14.18 | 7,000 |
Aug 27, 2024 | 14.36 | 14.40 | 14.33 | 14.39 | 14.39 | 4,600 |
Aug 26, 2024 | 14.93 | 14.93 | 14.24 | 14.26 | 14.26 | 13,300 |
Aug 23, 2024 | 14.70 | 14.70 | 13.60 | 14.00 | 14.00 | 11,900 |
Aug 22, 2024 | 13.99 | 13.99 | 13.84 | 13.88 | 13.88 | 9,700 |
Aug 21, 2024 | 13.88 | 13.99 | 13.88 | 13.95 | 13.95 | 30,200 |
Aug 20, 2024 | 13.80 | 13.85 | 13.77 | 13.82 | 13.82 | 70,000 |
Aug 19, 2024 | 13.77 | 13.84 | 13.76 | 13.82 | 13.82 | 20,800 |
Aug 16, 2024 | 13.64 | 13.67 | 13.62 | 13.66 | 13.66 | 21,200 |
Aug 15, 2024 | 13.48 | 13.57 | 13.48 | 13.56 | 13.56 | 37,900 |
Aug 14, 2024 | 12.92 | 13.38 | 12.92 | 13.38 | 13.38 | 18,900 |
Aug 13, 2024 | 13.81 | 13.81 | 12.80 | 13.41 | 13.41 | 95,500 |
Aug 12, 2024 | 12.82 | 13.02 | 12.82 | 12.96 | 12.96 | 63,800 |
Aug 09, 2024 | 12.87 | 12.95 | 12.87 | 12.95 | 12.95 | 95,400 |
Aug 08, 2024 | 13.09 | 13.20 | 13.09 | 13.17 | 13.17 | 198,800 |
Aug 07, 2024 | 12.96 | 13.00 | 12.79 | 12.79 | 12.79 | 243,500 |
Aug 06, 2024 | 13.06 | 13.13 | 12.97 | 13.09 | 13.09 | 128,800 |
Aug 05, 2024 | 12.22 | 13.45 | 12.22 | 13.33 | 13.33 | 41,300 |
Aug 02, 2024 | 13.31 | 13.38 | 13.14 | 13.16 | 13.16 | 35,400 |
Aug 01, 2024 | 13.50 | 13.58 | 13.40 | 13.47 | 13.47 | 30,900 |
Jul 31, 2024 | 14.20 | 14.48 | 14.20 | 14.39 | 14.39 | 12,200 |
Jul 30, 2024 | 13.70 | 13.76 | 13.66 | 13.75 | 13.75 | 43,300 |
Jul 29, 2024 | 13.40 | 13.76 | 13.40 | 13.74 | 13.74 | 66,600 |
Jul 26, 2024 | 13.46 | 13.59 | 13.46 | 13.59 | 13.59 | 49,800 |
Jul 25, 2024 | 13.40 | 13.47 | 13.40 | 13.41 | 13.41 | 28,100 |
Jul 24, 2024 | 13.25 | 13.45 | 13.25 | 13.26 | 13.26 | 66,200 |
Jul 23, 2024 | 12.85 | 13.28 | 12.85 | 13.26 | 13.26 | 20,900 |
Jul 22, 2024 | 13.27 | 13.28 | 12.91 | 13.22 | 13.22 | 111,500 |
Jul 19, 2024 | 13.27 | 13.36 | 13.27 | 13.33 | 13.33 | 106,000 |
Jul 18, 2024 | 13.53 | 13.61 | 13.22 | 13.27 | 13.27 | 547,400 |
Jul 17, 2024 | 13.48 | 13.51 | 13.44 | 13.51 | 13.51 | 39,800 |
Jul 16, 2024 | 12.67 | 13.23 | 12.67 | 13.20 | 13.20 | 51,000 |
Jul 15, 2024 | 13.32 | 13.36 | 13.23 | 13.30 | 13.30 | 21,600 |
Jul 12, 2024 | 13.18 | 13.33 | 12.91 | 13.30 | 13.30 | 515,200 |
Jul 11, 2024 | 12.79 | 13.40 | 12.79 | 13.19 | 13.19 | 484,000 |
Jul 10, 2024 | 12.87 | 13.09 | 12.87 | 13.08 | 13.08 | 427,500 |
Jul 09, 2024 | 12.91 | 12.91 | 12.48 | 12.87 | 12.87 | 185,000 |
Jul 08, 2024 | 12.64 | 12.90 | 12.59 | 12.88 | 12.88 | 126,800 |
Jul 05, 2024 | 12.68 | 12.70 | 12.45 | 12.55 | 12.55 | 42,900 |
Jul 03, 2024 | 12.14 | 12.64 | 12.14 | 12.64 | 12.64 | 13,600 |
Jul 02, 2024 | 12.61 | 12.68 | 12.61 | 12.68 | 12.68 | 100,700 |
Jul 01, 2024 | 13.07 | 13.07 | 12.61 | 12.62 | 12.62 | 61,400 |
Jun 28, 2024 | 13.20 | 13.20 | 12.61 | 12.83 | 12.83 | 65,300 |
Jun 27, 2024 | 12.81 | 12.86 | 12.80 | 12.83 | 12.83 | 38,600 |
Jun 26, 2024 | 13.12 | 13.12 | 12.63 | 12.66 | 12.66 | 71,900 |
Jun 25, 2024 | 12.51 | 12.90 | 12.51 | 12.88 | 12.88 | 163,400 |
Jun 24, 2024 | 12.48 | 12.76 | 12.33 | 12.71 | 12.71 | 135,800 |
Jun 21, 2024 | 12.39 | 12.47 | 12.24 | 12.43 | 12.43 | 78,400 |
Jun 20, 2024 | 12.30 | 12.36 | 12.24 | 12.28 | 12.28 | 44,900 |
Jun 18, 2024 | 12.72 | 12.87 | 12.57 | 12.62 | 12.62 | 118,700 |
Jun 17, 2024 | 12.59 | 12.71 | 12.59 | 12.68 | 12.68 | 94,300 |
Jun 14, 2024 | 12.61 | 12.72 | 12.55 | 12.72 | 12.72 | 52,000 |
Jun 13, 2024 | 12.37 | 12.73 | 12.37 | 12.54 | 12.54 | 36,700 |
Jun 12, 2024 | 13.12 | 13.14 | 12.76 | 13.03 | 13.03 | 35,600 |
Jun 11, 2024 | 12.88 | 13.00 | 12.74 | 12.87 | 12.87 | 76,800 |
Jun 10, 2024 | 12.99 | 13.37 | 12.99 | 13.09 | 13.09 | 58,500 |
Jun 07, 2024 | 13.05 | 13.11 | 13.03 | 13.11 | 13.11 | 90,900 |
Jun 06, 2024 | 12.57 | 13.01 | 12.57 | 13.00 | 13.00 | 42,300 |
Jun 05, 2024 | 12.84 | 13.03 | 12.70 | 13.02 | 13.02 | 35,200 |
Jun 04, 2024 | 12.80 | 13.26 | 12.80 | 13.22 | 13.22 | 56,200 |
Jun 03, 2024 | 12.75 | 13.20 | 12.75 | 13.13 | 13.13 | 74,200 |
May 31, 2024 | 13.21 | 13.30 | 12.96 | 13.02 | 13.02 | 79,800 |
May 30, 2024 | 12.84 | 12.90 | 12.82 | 12.88 | 12.88 | 110,900 |
May 29, 2024 | 13.08 | 13.40 | 12.76 | 12.91 | 12.91 | 65,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |