Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 13.95 | 14.50 | 13.45 | 13.95 | 13.95 | 340,761 |
Oct 10, 2024 | 13.75 | 14.00 | 13.40 | 13.70 | 13.70 | 519,078 |
Oct 09, 2024 | 13.85 | 14.55 | 13.44 | 13.63 | 13.63 | 2,471,503 |
Oct 08, 2024 | 14.20 | 14.50 | 13.75 | 13.75 | 13.75 | 615,231 |
Oct 07, 2024 | 14.60 | 14.80 | 13.60 | 13.90 | 13.90 | 1,560,385 |
Oct 04, 2024 | 14.60 | 14.80 | 14.00 | 14.25 | 14.25 | 3,016,544 |
Oct 03, 2024 | 14.10 | 14.85 | 14.10 | 14.55 | 14.55 | 1,123,206 |
Oct 02, 2024 | 14.70 | 14.75 | 14.10 | 14.30 | 14.30 | 626,846 |
Oct 01, 2024 | 14.10 | 14.75 | 14.10 | 14.50 | 14.50 | 1,725,844 |
Sept 30, 2024 | 14.50 | 14.75 | 13.55 | 14.25 | 14.25 | 1,300,722 |
Sept 27, 2024 | 13.45 | 13.75 | 13.38 | 13.57 | 13.57 | 705,867 |
Sept 26, 2024 | 14.05 | 14.70 | 13.50 | 13.75 | 13.75 | 1,883,397 |
Sept 25, 2024 | 13.95 | 14.65 | 13.80 | 13.95 | 13.95 | 201,671 |
Sept 24, 2024 | 14.00 | 14.15 | 13.75 | 13.75 | 13.75 | 182,014 |
Sept 23, 2024 | 14.10 | 14.45 | 13.90 | 14.00 | 14.00 | 562,342 |
Sept 20, 2024 | 14.60 | 14.60 | 13.80 | 14.50 | 14.50 | 170,501 |
Sept 19, 2024 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 162,518 |
Sept 18, 2024 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | 193,950 |
Sept 17, 2024 | 14.10 | 14.50 | 14.00 | 14.35 | 14.35 | 542,427 |
Sept 16, 2024 | 14.55 | 14.60 | 13.75 | 13.75 | 13.75 | 608,102 |
Sept 13, 2024 | 14.50 | 14.50 | 13.85 | 14.10 | 14.10 | 155,343 |
Sept 12, 2024 | 13.75 | 14.70 | 13.75 | 13.85 | 13.85 | 241,560 |
Sept 11, 2024 | 14.00 | 14.15 | 13.75 | 13.75 | 13.75 | 237,602 |
Sept 10, 2024 | 14.05 | 14.75 | 13.80 | 13.80 | 13.80 | 355,020 |
Sept 09, 2024 | 14.70 | 14.70 | 13.90 | 14.13 | 14.13 | 980,373 |
Sept 06, 2024 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 526,601 |
Sept 05, 2024 | 14.20 | 14.50 | 13.95 | 14.25 | 14.25 | 1,005,488 |
Sept 04, 2024 | 14.05 | 14.90 | 14.05 | 14.20 | 14.20 | 391,306 |
Sept 03, 2024 | 14.40 | 14.80 | 14.30 | 14.65 | 14.65 | 927,622 |
Sept 02, 2024 | 14.80 | 15.00 | 14.00 | 14.35 | 14.35 | 945,850 |
Aug 30, 2024 | 14.15 | 15.00 | 14.15 | 14.70 | 14.70 | 706,300 |
Aug 29, 2024 | 14.90 | 14.90 | 14.15 | 14.20 | 14.20 | 427,264 |
Aug 28, 2024 | 14.15 | 15.00 | 14.15 | 14.57 | 14.57 | 343,589 |
Aug 27, 2024 | 14.50 | 15.30 | 14.10 | 14.30 | 14.30 | 1,010,979 |
Aug 23, 2024 | 14.85 | 14.85 | 14.00 | 14.43 | 14.43 | 574,827 |
Aug 22, 2024 | 14.40 | 14.90 | 13.80 | 14.05 | 14.05 | 289,950 |
Aug 21, 2024 | 14.05 | 14.37 | 13.65 | 13.82 | 13.82 | 1,257,244 |
Aug 20, 2024 | 14.45 | 14.45 | 13.89 | 13.98 | 13.98 | 244,567 |
Aug 19, 2024 | 13.65 | 14.45 | 13.65 | 14.30 | 14.30 | 141,922 |
Aug 16, 2024 | 14.45 | 14.50 | 13.72 | 13.90 | 13.90 | 531,405 |
Aug 15, 2024 | 13.70 | 14.45 | 13.60 | 13.60 | 13.60 | 203,139 |
Aug 14, 2024 | 14.80 | 14.80 | 13.70 | 14.07 | 14.07 | 294,245 |
Aug 13, 2024 | 13.70 | 14.80 | 13.70 | 13.70 | 13.70 | 191,354 |
Aug 12, 2024 | 13.65 | 14.90 | 13.65 | 13.70 | 13.70 | 64,931 |
Aug 09, 2024 | 13.60 | 14.50 | 13.60 | 13.65 | 13.65 | 223,553 |
Aug 08, 2024 | 14.55 | 14.95 | 13.60 | 13.95 | 13.95 | 1,214,650 |
Aug 07, 2024 | 14.00 | 14.85 | 13.51 | 14.52 | 14.52 | 359,348 |
Aug 06, 2024 | 14.05 | 14.50 | 13.35 | 13.50 | 13.50 | 536,472 |
Aug 05, 2024 | 14.60 | 14.99 | 13.30 | 13.75 | 13.75 | 2,702,860 |
Aug 02, 2024 | 14.90 | 15.40 | 14.20 | 14.30 | 14.30 | 1,086,878 |
Aug 01, 2024 | 15.00 | 15.45 | 14.56 | 15.05 | 15.05 | 1,013,207 |
Jul 31, 2024 | 14.25 | 14.90 | 14.25 | 14.63 | 14.63 | 140,992 |
Jul 30, 2024 | 14.58 | 15.00 | 14.25 | 14.57 | 14.57 | 212,246 |
Jul 29, 2024 | 15.00 | 15.05 | 14.58 | 14.65 | 14.65 | 380,776 |
Jul 26, 2024 | 14.85 | 15.10 | 14.39 | 15.10 | 15.10 | 552,170 |
Jul 25, 2024 | 14.55 | 15.20 | 14.50 | 14.70 | 14.70 | 759,158 |
Jul 24, 2024 | 15.15 | 15.20 | 14.45 | 14.90 | 14.90 | 305,019 |
Jul 23, 2024 | 14.95 | 15.20 | 14.25 | 15.20 | 15.20 | 719,017 |
Jul 22, 2024 | 15.00 | 15.15 | 14.20 | 15.00 | 15.00 | 1,120,469 |
Jul 19, 2024 | 14.95 | 15.00 | 13.91 | 15.00 | 15.00 | 356,932 |
Jul 18, 2024 | 15.10 | 15.15 | 14.00 | 15.10 | 15.10 | 286,041 |
Jul 17, 2024 | 15.10 | 15.45 | 14.00 | 14.65 | 14.65 | 383,979 |
Jul 16, 2024 | 15.00 | 15.24 | 14.45 | 14.55 | 14.55 | 1,539,101 |
Jul 15, 2024 | 15.10 | 15.35 | 14.52 | 15.00 | 15.00 | 1,201,021 |
Jul 12, 2024 | 14.90 | 15.10 | 14.30 | 15.00 | 15.00 | 516,690 |
Jul 11, 2024 | 14.95 | 15.00 | 14.30 | 14.95 | 14.95 | 225,149 |
Jul 10, 2024 | 14.50 | 14.95 | 14.33 | 14.75 | 14.75 | 514,507 |
Jul 09, 2024 | 14.95 | 14.95 | 14.25 | 14.60 | 14.60 | 978,135 |
Jul 08, 2024 | 14.95 | 15.00 | 13.73 | 14.60 | 14.60 | 1,785,871 |
Jul 05, 2024 | 14.45 | 14.85 | 13.50 | 14.75 | 14.75 | 808,276 |
Jul 04, 2024 | 14.40 | 14.40 | 13.00 | 14.25 | 14.25 | 517,264 |
Jul 03, 2024 | 13.15 | 14.35 | 13.15 | 14.00 | 14.00 | 1,000,673 |
Jul 02, 2024 | 13.95 | 14.40 | 13.15 | 14.00 | 14.00 | 638,028 |
Jul 01, 2024 | 13.40 | 14.45 | 13.40 | 13.70 | 13.70 | 1,857,488 |
Jun 28, 2024 | 13.50 | 13.94 | 13.16 | 13.40 | 13.40 | 683,136 |
Jun 27, 2024 | 14.65 | 14.65 | 13.50 | 13.75 | 13.75 | 1,029,292 |
Jun 26, 2024 | 14.10 | 14.95 | 14.05 | 14.40 | 14.40 | 636,984 |
Jun 25, 2024 | 14.80 | 15.10 | 14.10 | 14.75 | 14.75 | 1,388,461 |
Jun 24, 2024 | 14.90 | 15.15 | 14.15 | 14.55 | 14.55 | 1,170,823 |
Jun 21, 2024 | 15.20 | 15.20 | 14.53 | 14.90 | 14.90 | 1,421,340 |
Jun 20, 2024 | 15.00 | 15.10 | 14.70 | 14.95 | 14.95 | 1,363,902 |
Jun 19, 2024 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 1,110,822 |
Jun 18, 2024 | 15.00 | 15.20 | 14.50 | 14.90 | 14.90 | 1,158,455 |
Jun 17, 2024 | 14.40 | 14.90 | 14.14 | 14.90 | 14.90 | 1,557,419 |
Jun 14, 2024 | 14.00 | 14.40 | 13.70 | 14.40 | 14.40 | 398,067 |
Jun 13, 2024 | 14.50 | 14.50 | 14.00 | 14.40 | 14.40 | 1,123,220 |
Jun 12, 2024 | 14.70 | 14.70 | 14.01 | 14.50 | 14.50 | 450,064 |
Jun 11, 2024 | 14.70 | 14.70 | 14.10 | 14.40 | 14.40 | 423,019 |
Jun 10, 2024 | 14.10 | 14.70 | 13.89 | 14.40 | 14.40 | 2,315,700 |
Jun 07, 2024 | 14.20 | 14.20 | 13.65 | 14.00 | 14.00 | 1,010,609 |
Jun 06, 2024 | 14.10 | 14.20 | 13.50 | 14.20 | 14.20 | 783,643 |
Jun 05, 2024 | 13.05 | 14.00 | 13.05 | 13.50 | 13.50 | 486,998 |
Jun 04, 2024 | 14.00 | 14.20 | 13.05 | 13.57 | 13.57 | 231,791 |
Jun 03, 2024 | 13.75 | 14.20 | 13.35 | 13.73 | 13.73 | 406,668 |
May 31, 2024 | 14.15 | 14.20 | 13.35 | 14.20 | 14.20 | 442,865 |
May 30, 2024 | 14.00 | 14.25 | 13.35 | 14.10 | 14.10 | 734,731 |
May 29, 2024 | 13.50 | 14.03 | 13.24 | 13.50 | 13.50 | 2,154,649 |
May 28, 2024 | 13.65 | 14.00 | 13.15 | 13.65 | 13.65 | 336,215 |
May 24, 2024 | 13.25 | 13.70 | 13.12 | 13.27 | 13.27 | 171,583 |
May 23, 2024 | 13.05 | 13.65 | 13.05 | 13.65 | 13.65 | 337,089 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |