Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Oct 03, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Oct 02, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Oct 01, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Sept 30, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Sept 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Sept 26, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Sept 25, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Sept 24, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Sept 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Sept 20, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Sept 19, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Sept 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Sept 17, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Sept 16, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Sept 13, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Sept 12, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Sept 11, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Sept 10, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Sept 09, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Sept 06, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Sept 05, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Sept 04, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Sept 03, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Aug 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Aug 29, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Aug 28, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Aug 27, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Aug 26, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Aug 23, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Aug 22, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Aug 21, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Aug 20, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Aug 19, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Aug 16, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Aug 15, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Aug 14, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Aug 13, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Aug 12, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Aug 09, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Aug 08, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Aug 07, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Aug 06, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Aug 05, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Aug 02, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Aug 01, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
Jul 31, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Jul 30, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Jul 29, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Jul 26, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Jul 25, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Jul 24, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Jul 23, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Jul 22, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Jul 19, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Jul 18, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Jul 17, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jul 16, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Jul 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Jul 12, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Jul 11, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
Jul 10, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
Jul 09, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Jul 08, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Jul 05, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
Jul 03, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Jul 02, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Jul 01, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Jun 28, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Jun 27, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Jun 26, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Jun 25, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Jun 24, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Jun 21, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Jun 20, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Jun 18, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jun 17, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Jun 14, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Jun 13, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Jun 12, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Jun 11, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Jun 10, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Jun 07, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Jun 06, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Jun 05, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Jun 04, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Jun 03, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
May 31, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
May 30, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
May 29, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
May 28, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
May 24, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
May 23, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
May 22, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
May 21, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
May 20, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
May 17, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
May 16, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
May 15, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
May 14, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |