Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 12.47 | 12.75 | 12.47 | 12.75 | 12.75 | 2,900 |
Oct 10, 2024 | 12.69 | 12.69 | 12.36 | 12.56 | 12.56 | 6,200 |
Oct 09, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 700 |
Oct 08, 2024 | 12.68 | 12.75 | 12.68 | 12.75 | 12.75 | 1,100 |
Oct 07, 2024 | 12.72 | 12.75 | 12.60 | 12.74 | 12.74 | 4,800 |
Oct 04, 2024 | 12.66 | 12.66 | 12.60 | 12.60 | 12.60 | 2,000 |
Oct 03, 2024 | 12.78 | 12.78 | 12.66 | 12.66 | 12.66 | 200 |
Oct 02, 2024 | 12.79 | 12.79 | 12.56 | 12.61 | 12.61 | 1,000 |
Oct 01, 2024 | 12.81 | 12.81 | 12.48 | 12.48 | 12.48 | 4,900 |
Sept 30, 2024 | 12.66 | 12.81 | 12.66 | 12.80 | 12.80 | 700 |
Sept 27, 2024 | 12.50 | 12.65 | 12.50 | 12.64 | 12.64 | 8,900 |
Sept 26, 2024 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 3,300 |
Sept 25, 2024 | 12.37 | 12.50 | 12.37 | 12.42 | 12.42 | 1,600 |
Sept 24, 2024 | 12.25 | 12.36 | 12.25 | 12.34 | 12.34 | 3,400 |
Sept 23, 2024 | 12.63 | 12.63 | 12.16 | 12.17 | 12.17 | 2,200 |
Sept 20, 2024 | 12.62 | 12.62 | 12.35 | 12.37 | 12.37 | 5,100 |
Sept 19, 2024 | 12.14 | 12.25 | 12.14 | 12.25 | 12.25 | 2,200 |
Sept 18, 2024 | 12.01 | 12.26 | 12.01 | 12.10 | 12.10 | 6,200 |
Sept 17, 2024 | 12.15 | 12.15 | 12.02 | 12.02 | 12.02 | 8,000 |
Sept 16, 2024 | 12.09 | 12.20 | 12.08 | 12.10 | 12.10 | 8,300 |
Sept 13, 2024 | 12.10 | 12.14 | 12.10 | 12.14 | 12.14 | 4,000 |
Sept 12, 2024 | 12.14 | 12.20 | 12.11 | 12.11 | 12.11 | 7,400 |
Sept 11, 2024 | 12.26 | 12.26 | 12.15 | 12.15 | 12.15 | 4,200 |
Sept 10, 2024 | 12.35 | 12.35 | 12.12 | 12.20 | 12.20 | 2,200 |
Sept 09, 2024 | 12.40 | 12.41 | 12.35 | 12.35 | 12.35 | 7,800 |
Sept 06, 2024 | 12.47 | 12.50 | 12.38 | 12.40 | 12.40 | 9,200 |
Sept 05, 2024 | 12.55 | 12.55 | 12.46 | 12.46 | 12.46 | 7,600 |
Sept 04, 2024 | 12.57 | 12.60 | 12.54 | 12.55 | 12.55 | 10,600 |
Sept 03, 2024 | 12.56 | 12.60 | 12.56 | 12.60 | 12.60 | 2,700 |
Aug 30, 2024 | 12.55 | 12.60 | 12.55 | 12.56 | 12.56 | 2,300 |
Aug 29, 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | 500 |
Aug 28, 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | 3,500 |
Aug 27, 2024 | 12.67 | 12.67 | 12.59 | 12.60 | 12.60 | 5,500 |
Aug 26, 2024 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | 1,400 |
Aug 23, 2024 | 12.68 | 12.68 | 12.56 | 12.62 | 12.62 | 2,200 |
Aug 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 500 |
Aug 21, 2024 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 800 |
Aug 20, 2024 | 12.62 | 12.65 | 12.55 | 12.56 | 12.56 | 3,800 |
Aug 19, 2024 | 12.63 | 12.70 | 12.63 | 12.66 | 12.66 | 3,300 |
Aug 16, 2024 | 12.84 | 12.84 | 12.71 | 12.71 | 12.71 | 1,000 |
Aug 15, 2024 | 12.88 | 12.88 | 12.75 | 12.78 | 12.78 | 3,300 |
Aug 14, 2024 | 12.66 | 12.67 | 12.59 | 12.67 | 12.67 | 1,000 |
Aug 13, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Aug 12, 2024 | 12.50 | 12.66 | 12.40 | 12.66 | 12.66 | 4,500 |
Aug 09, 2024 | 12.42 | 12.50 | 12.35 | 12.50 | 12.50 | 2,000 |
Aug 08, 2024 | 12.54 | 12.54 | 12.44 | 12.44 | 12.44 | 2,800 |
Aug 07, 2024 | 12.88 | 12.88 | 12.61 | 12.63 | 12.63 | 900 |
Aug 06, 2024 | 11.62 | 12.69 | 11.62 | 12.57 | 12.57 | 4,900 |
Aug 02, 2024 | 12.35 | 12.59 | 12.35 | 12.59 | 12.59 | 4,500 |
Aug 01, 2024 | 12.63 | 12.67 | 12.63 | 12.65 | 12.65 | 400 |
Jul 31, 2024 | 12.54 | 12.79 | 12.54 | 12.70 | 12.70 | 3,200 |
Jul 30, 2024 | 12.61 | 12.62 | 12.59 | 12.60 | 12.60 | 1,500 |
Jul 29, 2024 | 12.42 | 12.49 | 12.42 | 12.45 | 12.45 | 3,700 |
Jul 26, 2024 | 12.74 | 12.90 | 12.46 | 12.58 | 12.58 | 18,500 |
Jul 25, 2024 | 12.66 | 12.66 | 12.55 | 12.62 | 12.62 | 1,500 |
Jul 24, 2024 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 300 |
Jul 23, 2024 | 12.79 | 12.80 | 12.79 | 12.80 | 12.80 | 1,900 |
Jul 22, 2024 | 12.65 | 12.89 | 12.63 | 12.89 | 12.89 | 2,200 |
Jul 19, 2024 | 12.60 | 12.78 | 12.60 | 12.71 | 12.71 | 700 |
Jul 18, 2024 | 12.95 | 13.05 | 12.95 | 12.95 | 12.95 | 3,100 |
Jul 17, 2024 | 13.03 | 13.05 | 12.88 | 12.90 | 12.90 | 4,200 |
Jul 16, 2024 | 12.68 | 12.95 | 12.52 | 12.90 | 12.90 | 6,800 |
Jul 15, 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 8,000 |
Jul 12, 2024 | 12.50 | 12.60 | 12.50 | 12.51 | 12.51 | 6,800 |
Jul 11, 2024 | 12.58 | 12.58 | 12.50 | 12.50 | 12.50 | 700 |
Jul 10, 2024 | 12.52 | 12.60 | 12.52 | 12.60 | 12.60 | 3,300 |
Jul 09, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Jul 08, 2024 | 12.74 | 12.75 | 12.60 | 12.60 | 12.60 | 1,100 |
Jul 05, 2024 | 12.13 | 12.73 | 12.13 | 12.70 | 12.70 | 2,500 |
Jul 04, 2024 | 12.90 | 12.90 | 12.89 | 12.89 | 12.89 | 700 |
Jul 03, 2024 | 12.73 | 12.73 | 12.69 | 12.69 | 12.69 | 300 |
Jul 02, 2024 | 12.74 | 12.74 | 12.50 | 12.50 | 12.50 | 2,400 |
Jun 28, 2024 | 12.64 | 12.80 | 12.58 | 12.80 | 12.80 | 32,400 |
Jun 27, 2024 | 11.57 | 12.50 | 11.57 | 12.50 | 12.50 | 19,900 |
Jun 26, 2024 | 11.45 | 11.75 | 11.40 | 11.50 | 11.50 | 14,400 |
Jun 25, 2024 | 12.08 | 12.08 | 11.76 | 11.76 | 11.76 | 9,500 |
Jun 24, 2024 | 12.50 | 12.50 | 12.07 | 12.15 | 12.15 | 3,900 |
Jun 21, 2024 | 12.58 | 12.62 | 12.50 | 12.50 | 12.50 | 2,600 |
Jun 20, 2024 | 12.81 | 12.93 | 12.70 | 12.70 | 12.70 | 900 |
Jun 19, 2024 | 12.56 | 12.78 | 12.56 | 12.75 | 12.75 | 2,800 |
Jun 18, 2024 | 13.18 | 13.18 | 12.89 | 12.90 | 12.90 | 1,500 |
Jun 17, 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3,100 |
Jun 14, 2024 | 12.80 | 12.85 | 12.75 | 12.80 | 12.80 | 4,900 |
Jun 13, 2024 | 12.90 | 12.90 | 12.77 | 12.77 | 12.77 | 1,700 |
Jun 12, 2024 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | 3,600 |
Jun 11, 2024 | 13.10 | 13.10 | 13.00 | 13.01 | 13.01 | 4,700 |
Jun 10, 2024 | 13.12 | 13.15 | 13.10 | 13.10 | 13.10 | 4,200 |
Jun 07, 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 13.19 | 2,600 |
Jun 06, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 200 |
Jun 05, 2024 | 13.11 | 13.15 | 13.11 | 13.11 | 13.11 | 5,400 |
Jun 04, 2024 | 13.03 | 13.16 | 13.02 | 13.11 | 13.11 | 4,000 |
Jun 03, 2024 | 13.15 | 13.15 | 13.05 | 13.06 | 13.06 | 1,400 |
May 31, 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 13.19 | 3,400 |
May 30, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 200 |
May 29, 2024 | 13.05 | 13.14 | 13.05 | 13.14 | 13.14 | 300 |
May 28, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 400 |
May 27, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 400 |
May 24, 2024 | 13.20 | 13.20 | 13.04 | 13.04 | 13.04 | 900 |
May 23, 2024 | 13.02 | 13.20 | 12.99 | 13.20 | 13.20 | 5,200 |
May 22, 2024 | 13.45 | 13.45 | 13.21 | 13.21 | 13.21 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |