Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 07, 2024 | 11.49 | 11.74 | 11.49 | 11.56 | 11.56 | 620,900 |
Oct 04, 2024 | 11.45 | 11.62 | 11.38 | 11.45 | 11.45 | 854,500 |
Oct 03, 2024 | 11.28 | 11.42 | 11.18 | 11.37 | 11.37 | 697,100 |
Oct 02, 2024 | 11.57 | 11.61 | 11.19 | 11.25 | 11.25 | 615,800 |
Oct 01, 2024 | 11.03 | 11.45 | 10.90 | 11.36 | 11.36 | 954,100 |
Sept 30, 2024 | 10.72 | 11.17 | 10.72 | 11.12 | 11.12 | 658,300 |
Sept 27, 2024 | 10.79 | 10.96 | 10.79 | 10.92 | 10.92 | 758,400 |
Sept 26, 2024 | 10.83 | 10.93 | 10.70 | 10.73 | 10.73 | 600,100 |
Sept 25, 2024 | 11.34 | 11.40 | 11.04 | 11.06 | 11.06 | 491,000 |
Sept 24, 2024 | 11.57 | 11.62 | 11.37 | 11.41 | 11.41 | 413,400 |
Sept 23, 2024 | 11.46 | 11.66 | 11.32 | 11.39 | 11.39 | 1,193,800 |
Sept 20, 2024 | 11.57 | 11.62 | 11.39 | 11.45 | 11.45 | 1,048,400 |
Sept 19, 2024 | 11.68 | 11.79 | 11.58 | 11.65 | 11.65 | 402,200 |
Sept 18, 2024 | 11.74 | 11.74 | 11.42 | 11.49 | 11.49 | 506,000 |
Sept 17, 2024 | 11.58 | 11.80 | 11.51 | 11.79 | 11.79 | 614,200 |
Sept 16, 2024 | 11.63 | 11.72 | 11.42 | 11.56 | 11.56 | 499,200 |
Sept 13, 2024 | 11.87 | 11.91 | 11.57 | 11.61 | 11.61 | 676,300 |
Sept 12, 2024 | 11.58 | 11.80 | 11.45 | 11.67 | 11.67 | 788,100 |
Sept 11, 2024 | 11.41 | 11.64 | 11.15 | 11.54 | 11.54 | 544,000 |
Sept 10, 2024 | 11.42 | 11.43 | 11.02 | 11.39 | 11.39 | 711,100 |
Sept 09, 2024 | 11.76 | 11.82 | 11.41 | 11.43 | 11.43 | 601,200 |
Sept 06, 2024 | 12.07 | 12.17 | 11.61 | 11.70 | 11.70 | 645,700 |
Sept 05, 2024 | 12.25 | 12.37 | 11.95 | 12.08 | 12.08 | 704,600 |
Sept 04, 2024 | 12.20 | 12.69 | 12.06 | 12.13 | 12.13 | 709,500 |
Sept 03, 2024 | 12.54 | 12.61 | 12.17 | 12.20 | 12.20 | 1,172,100 |
Aug 30, 2024 | 12.73 | 12.78 | 12.52 | 12.77 | 12.77 | 400,500 |
Aug 29, 2024 | 12.73 | 12.91 | 12.73 | 12.86 | 12.86 | 467,600 |
Aug 28, 2024 | 12.80 | 12.82 | 12.60 | 12.67 | 12.67 | 1,283,400 |
Aug 27, 2024 | 13.08 | 13.08 | 12.75 | 12.83 | 12.83 | 893,300 |
Aug 26, 2024 | 13.18 | 13.25 | 13.07 | 13.12 | 13.12 | 851,500 |
Aug 23, 2024 | 12.98 | 13.12 | 12.88 | 13.02 | 13.02 | 545,000 |
Aug 22, 2024 | 13.03 | 13.04 | 12.85 | 12.89 | 12.89 | 304,100 |
Aug 21, 2024 | 13.14 | 13.26 | 12.97 | 12.99 | 12.99 | 493,000 |
Aug 20, 2024 | 13.18 | 13.19 | 12.98 | 13.07 | 13.07 | 669,500 |
Aug 19, 2024 | 13.29 | 13.43 | 13.20 | 13.20 | 13.20 | 568,100 |
Aug 16, 2024 | 13.34 | 13.52 | 13.26 | 13.28 | 13.28 | 672,800 |
Aug 15, 2024 | 13.42 | 13.59 | 13.40 | 13.46 | 13.46 | 736,400 |
Aug 14, 2024 | 13.12 | 13.42 | 13.08 | 13.35 | 13.35 | 906,900 |
Aug 13, 2024 | 13.08 | 13.21 | 12.98 | 13.06 | 13.06 | 392,200 |
Aug 12, 2024 | 12.72 | 13.45 | 12.72 | 13.20 | 13.20 | 1,038,400 |
Aug 09, 2024 | 12.55 | 12.69 | 12.44 | 12.62 | 12.62 | 570,300 |
Aug 08, 2024 | 12.25 | 12.61 | 12.06 | 12.50 | 12.50 | 1,100,900 |
Aug 07, 2024 | 12.79 | 12.93 | 12.30 | 12.31 | 12.31 | 770,000 |
Aug 06, 2024 | 12.19 | 12.61 | 12.10 | 12.60 | 12.60 | 869,100 |
Aug 02, 2024 | 12.93 | 12.93 | 12.29 | 12.46 | 12.46 | 1,232,800 |
Aug 01, 2024 | 13.38 | 13.46 | 12.84 | 13.22 | 13.22 | 2,026,700 |
Jul 31, 2024 | 13.25 | 13.43 | 13.18 | 13.37 | 13.37 | 989,900 |
Jul 30, 2024 | 12.98 | 13.23 | 12.92 | 13.04 | 13.04 | 972,700 |
Jul 29, 2024 | 13.29 | 13.32 | 12.86 | 13.03 | 13.03 | 977,800 |
Jul 26, 2024 | 13.25 | 13.31 | 12.99 | 13.31 | 13.31 | 502,500 |
Jul 25, 2024 | 13.22 | 13.29 | 12.88 | 13.23 | 13.23 | 731,700 |
Jul 24, 2024 | 13.49 | 13.63 | 13.21 | 13.21 | 13.21 | 677,800 |
Jul 23, 2024 | 13.63 | 13.63 | 13.22 | 13.47 | 13.47 | 639,100 |
Jul 22, 2024 | 13.44 | 13.76 | 13.35 | 13.70 | 13.70 | 338,000 |
Jul 19, 2024 | 13.58 | 13.70 | 13.37 | 13.52 | 13.52 | 377,400 |
Jul 18, 2024 | 13.95 | 14.01 | 13.55 | 13.60 | 13.60 | 389,000 |
Jul 17, 2024 | 14.33 | 14.44 | 13.89 | 13.91 | 13.91 | 652,400 |
Jul 16, 2024 | 14.33 | 14.44 | 14.25 | 14.29 | 14.29 | 430,000 |
Jul 15, 2024 | 14.26 | 14.47 | 14.06 | 14.42 | 14.42 | 828,700 |
Jul 12, 2024 | 14.44 | 14.86 | 14.20 | 14.20 | 14.20 | 625,200 |
Jul 11, 2024 | 14.10 | 14.36 | 13.93 | 14.26 | 14.26 | 583,400 |
Jul 10, 2024 | 13.57 | 13.97 | 13.55 | 13.95 | 13.95 | 892,500 |
Jul 09, 2024 | 13.83 | 13.96 | 13.53 | 13.55 | 13.55 | 341,200 |
Jul 08, 2024 | 14.00 | 14.00 | 13.72 | 13.92 | 13.92 | 564,900 |
Jul 05, 2024 | 14.38 | 14.41 | 13.92 | 13.96 | 13.96 | 518,900 |
Jul 04, 2024 | 14.17 | 14.44 | 14.17 | 14.37 | 14.37 | 247,500 |
Jul 03, 2024 | 14.31 | 14.57 | 14.12 | 14.15 | 14.15 | 407,700 |
Jul 02, 2024 | 14.27 | 14.43 | 14.13 | 14.29 | 14.29 | 539,900 |
Jun 28, 2024 | 14.22 | 14.38 | 14.03 | 14.22 | 14.22 | 465,800 |
Jun 27, 2024 | 13.94 | 14.16 | 13.90 | 14.15 | 14.15 | 650,400 |
Jun 26, 2024 | 13.65 | 13.90 | 13.59 | 13.84 | 13.84 | 358,900 |
Jun 25, 2024 | 13.67 | 13.87 | 13.55 | 13.63 | 13.63 | 795,800 |
Jun 24, 2024 | 13.09 | 13.76 | 13.02 | 13.70 | 13.70 | 1,387,900 |
Jun 21, 2024 | 13.45 | 13.49 | 13.03 | 13.04 | 13.04 | 8,221,600 |
Jun 20, 2024 | 13.56 | 13.74 | 13.46 | 13.47 | 13.47 | 919,400 |
Jun 19, 2024 | 13.54 | 13.63 | 13.49 | 13.54 | 13.54 | 146,400 |
Jun 18, 2024 | 13.40 | 13.68 | 13.33 | 13.53 | 13.53 | 654,000 |
Jun 17, 2024 | 13.43 | 13.50 | 13.16 | 13.40 | 13.40 | 617,800 |
Jun 14, 2024 | 13.45 | 13.52 | 13.29 | 13.42 | 13.42 | 467,100 |
Jun 13, 2024 | 13.63 | 13.64 | 13.38 | 13.39 | 13.39 | 713,900 |
Jun 12, 2024 | 13.90 | 14.00 | 13.64 | 13.65 | 13.65 | 585,100 |
Jun 11, 2024 | 13.72 | 13.89 | 13.59 | 13.75 | 13.75 | 591,700 |
Jun 10, 2024 | 13.43 | 13.91 | 13.35 | 13.77 | 13.77 | 525,900 |
Jun 07, 2024 | 13.40 | 13.56 | 13.33 | 13.41 | 13.41 | 417,800 |
Jun 06, 2024 | 13.32 | 13.49 | 13.28 | 13.47 | 13.47 | 338,500 |
Jun 05, 2024 | 13.11 | 13.30 | 13.02 | 13.28 | 13.28 | 400,700 |
Jun 04, 2024 | 13.33 | 13.33 | 12.87 | 13.04 | 13.04 | 449,500 |
Jun 03, 2024 | 13.71 | 13.80 | 13.30 | 13.44 | 13.44 | 770,600 |
May 31, 2024 | 13.50 | 13.87 | 13.50 | 13.66 | 13.66 | 708,300 |
May 30, 2024 | 13.52 | 13.80 | 13.30 | 13.40 | 13.40 | 351,500 |
May 29, 2024 | 13.55 | 13.67 | 13.48 | 13.63 | 13.63 | 390,400 |
May 28, 2024 | 13.35 | 13.68 | 13.25 | 13.59 | 13.59 | 587,100 |
May 27, 2024 | 13.10 | 13.33 | 13.08 | 13.31 | 13.31 | 233,800 |
May 24, 2024 | 12.93 | 13.26 | 12.93 | 12.98 | 12.98 | 537,800 |
May 23, 2024 | 13.19 | 13.23 | 12.85 | 12.90 | 12.90 | 626,500 |
May 22, 2024 | 12.94 | 13.12 | 12.79 | 13.06 | 13.06 | 375,100 |
May 21, 2024 | 12.72 | 13.03 | 12.72 | 12.99 | 12.99 | 550,900 |
May 17, 2024 | 13.00 | 13.04 | 12.80 | 12.94 | 12.94 | 409,400 |
May 16, 2024 | 12.93 | 13.05 | 12.80 | 13.01 | 13.01 | 406,900 |
May 15, 2024 | 12.72 | 12.96 | 12.55 | 12.93 | 12.93 | 388,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |