Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.07 | 14.19 | 14.07 | 14.19 | 14.19 | 11,655 |
Oct 17, 2024 | 13.73 | 14.36 | 13.73 | 13.78 | 13.78 | 44,800 |
Oct 16, 2024 | 13.87 | 14.49 | 13.87 | 13.95 | 13.95 | 27,500 |
Oct 15, 2024 | 14.34 | 14.68 | 14.00 | 14.18 | 14.18 | 26,800 |
Oct 14, 2024 | 14.93 | 15.48 | 13.82 | 14.05 | 14.05 | 44,400 |
Oct 11, 2024 | 14.61 | 14.61 | 14.06 | 14.10 | 14.10 | 37,400 |
Oct 10, 2024 | 14.40 | 14.65 | 14.32 | 14.37 | 14.37 | 22,000 |
Oct 09, 2024 | 14.60 | 14.60 | 14.27 | 14.40 | 14.40 | 82,400 |
Oct 08, 2024 | 13.97 | 14.23 | 13.97 | 14.10 | 14.10 | 84,000 |
Oct 07, 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.78 | 68,400 |
Oct 04, 2024 | 13.95 | 14.15 | 13.77 | 13.94 | 13.94 | 31,900 |
Oct 03, 2024 | 13.86 | 14.62 | 13.86 | 14.07 | 14.07 | 23,900 |
Oct 02, 2024 | 14.51 | 14.51 | 14.12 | 14.28 | 14.28 | 58,900 |
Oct 01, 2024 | 14.50 | 15.07 | 14.50 | 14.82 | 14.82 | 23,200 |
Sept 30, 2024 | 15.49 | 15.49 | 14.77 | 14.81 | 14.81 | 44,900 |
Sept 27, 2024 | 15.42 | 15.57 | 15.06 | 15.24 | 15.24 | 18,700 |
Sept 26, 2024 | 14.27 | 15.10 | 14.27 | 14.92 | 14.92 | 13,000 |
Sept 25, 2024 | 14.93 | 15.30 | 14.77 | 14.77 | 14.77 | 73,100 |
Sept 24, 2024 | 15.34 | 15.34 | 14.77 | 15.15 | 15.15 | 22,600 |
Sept 23, 2024 | 15.26 | 15.66 | 15.26 | 15.48 | 15.48 | 21,500 |
Sept 20, 2024 | 15.46 | 15.78 | 15.16 | 15.20 | 15.20 | 39,800 |
Sept 19, 2024 | 15.50 | 15.78 | 15.39 | 15.65 | 15.65 | 16,600 |
Sept 18, 2024 | 15.06 | 15.97 | 15.06 | 15.38 | 15.38 | 39,200 |
Sept 17, 2024 | 16.01 | 16.24 | 15.78 | 15.82 | 15.82 | 25,000 |
Sept 16, 2024 | 16.25 | 16.68 | 16.03 | 16.09 | 16.09 | 39,700 |
Sept 13, 2024 | 15.74 | 16.52 | 15.74 | 16.06 | 16.06 | 42,200 |
Sept 12, 2024 | 16.24 | 16.24 | 15.77 | 16.17 | 16.17 | 31,700 |
Sept 11, 2024 | 15.39 | 15.85 | 15.39 | 15.72 | 15.72 | 62,800 |
Sept 10, 2024 | 15.95 | 16.11 | 15.64 | 15.64 | 15.64 | 22,400 |
Sept 09, 2024 | 14.88 | 15.60 | 14.88 | 15.33 | 15.33 | 18,100 |
Sept 06, 2024 | 14.93 | 15.95 | 14.93 | 15.30 | 15.30 | 18,900 |
Sept 05, 2024 | 15.03 | 15.32 | 15.03 | 15.10 | 15.10 | 17,400 |
Sept 04, 2024 | 15.40 | 15.69 | 15.28 | 15.43 | 15.43 | 64,600 |
Sept 03, 2024 | 14.98 | 15.06 | 14.72 | 14.98 | 14.98 | 41,400 |
Aug 30, 2024 | 14.74 | 14.90 | 14.59 | 14.64 | 14.64 | 25,900 |
Aug 29, 2024 | 15.64 | 15.79 | 15.24 | 15.36 | 15.36 | 19,300 |
Aug 28, 2024 | 14.95 | 15.82 | 14.95 | 15.38 | 15.38 | 19,300 |
Aug 27, 2024 | 15.43 | 15.75 | 15.14 | 15.44 | 15.44 | 31,000 |
Aug 26, 2024 | 15.66 | 15.87 | 15.13 | 15.24 | 15.24 | 21,100 |
Aug 23, 2024 | 14.88 | 15.24 | 14.74 | 15.16 | 15.16 | 58,100 |
Aug 22, 2024 | 14.47 | 14.57 | 14.17 | 14.37 | 14.37 | 16,300 |
Aug 21, 2024 | 14.22 | 15.04 | 13.67 | 14.32 | 14.32 | 19,400 |
Aug 20, 2024 | 14.91 | 14.91 | 13.66 | 14.03 | 14.03 | 33,300 |
Aug 19, 2024 | 13.77 | 15.06 | 13.41 | 13.57 | 13.57 | 53,900 |
Aug 16, 2024 | 12.84 | 13.53 | 12.84 | 13.11 | 13.11 | 40,500 |
Aug 15, 2024 | 12.62 | 13.29 | 12.62 | 12.85 | 12.85 | 59,400 |
Aug 14, 2024 | 12.74 | 13.78 | 12.74 | 13.00 | 13.00 | 15,800 |
Aug 13, 2024 | 13.51 | 13.96 | 13.01 | 13.30 | 13.30 | 12,300 |
Aug 12, 2024 | 13.83 | 14.81 | 13.05 | 13.37 | 13.37 | 61,500 |
Aug 09, 2024 | 12.94 | 14.43 | 12.94 | 13.30 | 13.30 | 167,500 |
Aug 08, 2024 | 14.15 | 14.15 | 12.69 | 13.39 | 13.39 | 118,300 |
Aug 07, 2024 | 12.65 | 13.24 | 12.25 | 13.15 | 13.15 | 1,364,400 |
Aug 06, 2024 | 12.64 | 13.10 | 12.11 | 12.72 | 12.72 | 1,318,200 |
Aug 05, 2024 | 11.45 | 13.37 | 11.45 | 12.27 | 12.27 | 59,200 |
Aug 02, 2024 | 12.90 | 13.15 | 11.50 | 12.00 | 12.00 | 66,600 |
Aug 01, 2024 | 11.96 | 12.01 | 11.78 | 11.85 | 11.85 | 75,400 |
Jul 31, 2024 | 12.10 | 12.12 | 11.86 | 12.12 | 12.12 | 35,700 |
Jul 30, 2024 | 11.53 | 11.73 | 10.91 | 11.51 | 11.51 | 47,800 |
Jul 29, 2024 | 11.54 | 11.99 | 11.30 | 11.45 | 11.45 | 32,900 |
Jul 26, 2024 | 11.57 | 11.94 | 11.21 | 11.49 | 11.49 | 24,400 |
Jul 25, 2024 | 12.13 | 12.13 | 11.35 | 11.44 | 11.44 | 84,000 |
Jul 24, 2024 | 11.28 | 12.16 | 11.27 | 11.38 | 11.38 | 77,800 |
Jul 23, 2024 | 11.83 | 11.83 | 11.21 | 11.44 | 11.44 | 181,900 |
Jul 22, 2024 | 10.88 | 11.09 | 10.67 | 11.01 | 11.01 | 46,600 |
Jul 19, 2024 | 11.01 | 11.06 | 10.95 | 10.96 | 10.96 | 624,900 |
Jul 18, 2024 | 11.27 | 11.27 | 10.89 | 11.13 | 11.13 | 245,700 |
Jul 17, 2024 | 11.00 | 11.24 | 10.90 | 11.15 | 11.15 | 189,600 |
Jul 16, 2024 | 10.90 | 10.90 | 10.46 | 10.85 | 10.85 | 42,100 |
Jul 15, 2024 | 11.50 | 11.50 | 10.86 | 11.04 | 11.04 | 184,000 |
Jul 12, 2024 | 10.95 | 11.11 | 10.49 | 11.11 | 11.11 | 895,800 |
Jul 11, 2024 | 10.16 | 10.63 | 10.15 | 10.60 | 10.60 | 195,100 |
Jul 10, 2024 | 9.93 | 10.25 | 9.83 | 9.94 | 9.94 | 24,600 |
Jul 09, 2024 | 9.82 | 10.24 | 9.82 | 10.11 | 10.11 | 21,000 |
Jul 08, 2024 | 9.94 | 10.25 | 9.94 | 10.19 | 10.19 | 95,600 |
Jul 05, 2024 | 9.87 | 10.66 | 9.87 | 10.23 | 10.23 | 136,200 |
Jul 03, 2024 | 10.23 | 10.35 | 10.13 | 10.26 | 10.26 | 22,000 |
Jul 02, 2024 | 10.36 | 10.83 | 10.21 | 10.50 | 10.50 | 35,900 |
Jul 01, 2024 | 10.51 | 10.78 | 10.22 | 10.40 | 10.40 | 102,500 |
Jun 28, 2024 | 10.16 | 10.71 | 10.16 | 10.55 | 10.55 | 167,400 |
Jun 27, 2024 | 10.16 | 10.81 | 10.16 | 10.35 | 10.35 | 31,000 |
Jun 26, 2024 | 10.72 | 10.72 | 10.26 | 10.43 | 10.43 | 115,100 |
Jun 25, 2024 | 10.85 | 10.90 | 10.72 | 10.72 | 10.72 | 87,900 |
Jun 24, 2024 | 10.33 | 10.97 | 10.33 | 10.59 | 10.59 | 144,900 |
Jun 21, 2024 | 10.56 | 10.92 | 10.46 | 10.52 | 10.52 | 78,400 |
Jun 20, 2024 | 10.56 | 10.88 | 10.43 | 10.62 | 10.62 | 81,000 |
Jun 18, 2024 | 10.49 | 10.92 | 10.41 | 10.69 | 10.69 | 600,500 |
Jun 17, 2024 | 10.52 | 10.84 | 10.28 | 10.57 | 10.57 | 42,700 |
Jun 14, 2024 | 10.54 | 10.87 | 10.38 | 10.48 | 10.48 | 70,400 |
Jun 13, 2024 | 10.73 | 11.25 | 10.56 | 10.76 | 10.76 | 125,500 |
Jun 12, 2024 | 10.49 | 11.15 | 10.49 | 10.91 | 10.91 | 39,900 |
Jun 11, 2024 | 10.73 | 11.03 | 10.57 | 10.77 | 10.77 | 98,000 |
Jun 10, 2024 | 10.49 | 11.13 | 10.49 | 10.83 | 10.83 | 102,700 |
Jun 07, 2024 | 11.01 | 11.49 | 10.85 | 10.87 | 10.87 | 52,000 |
Jun 06, 2024 | 11.00 | 11.47 | 10.83 | 11.01 | 11.01 | 267,500 |
Jun 05, 2024 | 10.84 | 11.36 | 10.84 | 11.25 | 11.25 | 92,800 |
Jun 04, 2024 | 11.56 | 11.56 | 10.74 | 11.07 | 11.07 | 77,800 |
Jun 03, 2024 | 10.84 | 11.06 | 10.70 | 10.94 | 10.94 | 114,900 |
May 31, 2024 | 10.90 | 11.18 | 10.75 | 11.00 | 11.00 | 37,000 |
May 30, 2024 | 10.67 | 11.23 | 10.67 | 10.82 | 10.82 | 102,000 |
May 29, 2024 | 10.81 | 11.09 | 10.69 | 10.80 | 10.80 | 50,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |