Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.33 | 13.34 | 13.04 | 13.11 | 13.11 | 1,259,700 |
Oct 17, 2024 | 13.23 | 13.29 | 13.01 | 13.27 | 13.27 | 828,200 |
Oct 16, 2024 | 13.34 | 13.37 | 13.08 | 13.26 | 13.26 | 867,300 |
Oct 15, 2024 | 13.22 | 13.43 | 13.11 | 13.23 | 13.23 | 872,900 |
Oct 14, 2024 | 13.17 | 13.29 | 13.01 | 13.22 | 13.22 | 702,800 |
Oct 11, 2024 | 13.04 | 13.49 | 12.92 | 13.35 | 13.35 | 1,368,600 |
Oct 10, 2024 | 13.32 | 13.44 | 13.05 | 13.14 | 13.14 | 1,329,400 |
Oct 09, 2024 | 13.59 | 13.82 | 13.48 | 13.53 | 13.53 | 870,600 |
Oct 08, 2024 | 13.45 | 13.68 | 13.25 | 13.58 | 13.58 | 854,200 |
Oct 07, 2024 | 13.67 | 13.67 | 13.35 | 13.43 | 13.43 | 830,500 |
Oct 04, 2024 | 13.98 | 14.09 | 13.67 | 13.70 | 13.70 | 933,100 |
Oct 03, 2024 | 13.52 | 13.90 | 13.50 | 13.77 | 13.77 | 1,041,500 |
Oct 02, 2024 | 13.27 | 13.82 | 13.25 | 13.71 | 13.71 | 1,007,500 |
Oct 01, 2024 | 13.43 | 13.46 | 13.06 | 13.34 | 13.34 | 938,700 |
Sept 30, 2024 | 13.67 | 13.87 | 13.52 | 13.57 | 13.57 | 1,019,700 |
Sept 27, 2024 | 13.33 | 13.75 | 13.12 | 13.72 | 13.72 | 2,009,600 |
Sept 26, 2024 | 13.22 | 13.38 | 13.08 | 13.16 | 13.16 | 1,367,500 |
Sept 25, 2024 | 13.54 | 13.65 | 12.89 | 12.95 | 12.95 | 1,739,500 |
Sept 24, 2024 | 13.69 | 13.80 | 13.59 | 13.65 | 13.65 | 1,184,400 |
Sept 23, 2024 | 13.91 | 13.94 | 13.42 | 13.60 | 13.60 | 1,001,200 |
Sept 20, 2024 | 13.82 | 13.94 | 13.71 | 13.73 | 13.73 | 2,400,300 |
Sept 19, 2024 | 14.16 | 14.23 | 13.77 | 13.83 | 13.83 | 1,392,900 |
Sept 18, 2024 | 13.91 | 14.05 | 13.71 | 13.78 | 13.78 | 1,408,800 |
Sept 17, 2024 | 13.48 | 13.90 | 13.42 | 13.89 | 13.89 | 1,291,500 |
Sept 16, 2024 | 13.16 | 13.39 | 13.12 | 13.33 | 13.33 | 1,043,000 |
Sept 13, 2024 | 12.41 | 13.25 | 12.41 | 13.15 | 13.15 | 4,652,700 |
Sept 12, 2024 | 12.03 | 12.30 | 11.74 | 12.27 | 12.27 | 1,195,000 |
Sept 11, 2024 | 11.84 | 12.05 | 11.48 | 11.99 | 11.99 | 1,327,900 |
Sept 10, 2024 | 12.36 | 12.44 | 11.87 | 11.95 | 11.95 | 1,419,800 |
Sept 09, 2024 | 12.42 | 12.60 | 12.25 | 12.36 | 12.36 | 1,144,900 |
Sept 06, 2024 | 12.76 | 12.88 | 12.42 | 12.42 | 12.42 | 1,095,900 |
Sept 05, 2024 | 12.84 | 12.86 | 12.63 | 12.77 | 12.77 | 1,051,500 |
Sept 04, 2024 | 12.88 | 13.27 | 12.77 | 12.80 | 12.80 | 954,300 |
Sept 03, 2024 | 13.43 | 13.51 | 13.06 | 13.10 | 13.10 | 1,185,300 |
Aug 30, 2024 | 13.90 | 13.95 | 13.26 | 13.49 | 13.49 | 1,237,300 |
Aug 29, 2024 | 13.53 | 13.89 | 13.48 | 13.78 | 13.78 | 1,406,000 |
Aug 28, 2024 | 13.44 | 13.74 | 13.39 | 13.47 | 13.47 | 1,668,500 |
Aug 27, 2024 | 13.41 | 13.50 | 13.26 | 13.38 | 13.38 | 905,800 |
Aug 26, 2024 | 13.33 | 13.53 | 13.22 | 13.45 | 13.45 | 1,160,300 |
Aug 23, 2024 | 12.69 | 13.23 | 12.66 | 13.22 | 13.22 | 1,078,400 |
Aug 22, 2024 | 12.78 | 12.93 | 12.62 | 12.66 | 12.66 | 662,500 |
Aug 21, 2024 | 12.86 | 12.88 | 12.67 | 12.81 | 12.81 | 920,500 |
Aug 20, 2024 | 13.05 | 13.10 | 12.75 | 12.76 | 12.76 | 777,800 |
Aug 19, 2024 | 12.86 | 13.10 | 12.86 | 13.09 | 13.09 | 1,519,000 |
Aug 16, 2024 | 12.81 | 12.92 | 12.71 | 12.86 | 12.86 | 1,391,500 |
Aug 15, 2024 | 12.82 | 13.14 | 12.67 | 12.80 | 12.80 | 2,129,900 |
Aug 14, 2024 | 12.41 | 12.59 | 12.29 | 12.47 | 12.47 | 1,687,100 |
Aug 13, 2024 | 12.17 | 12.43 | 12.07 | 12.34 | 12.34 | 2,924,100 |
Aug 12, 2024 | 11.58 | 12.22 | 11.47 | 12.11 | 12.11 | 2,171,900 |
Aug 09, 2024 | 11.17 | 11.22 | 10.87 | 11.10 | 11.10 | 3,662,000 |
Aug 08, 2024 | 11.00 | 11.53 | 11.00 | 11.31 | 11.31 | 4,480,500 |
Aug 07, 2024 | 11.95 | 12.08 | 10.94 | 10.98 | 10.98 | 5,657,300 |
Aug 06, 2024 | 13.50 | 13.85 | 11.69 | 11.70 | 11.70 | 7,528,300 |
Aug 05, 2024 | 12.63 | 12.95 | 12.43 | 12.50 | 12.50 | 3,691,100 |
Aug 02, 2024 | 13.68 | 13.88 | 13.41 | 13.47 | 13.47 | 2,315,800 |
Aug 01, 2024 | 14.75 | 14.94 | 14.02 | 14.21 | 14.21 | 1,492,000 |
Jul 31, 2024 | 14.82 | 15.10 | 14.73 | 14.75 | 14.75 | 1,034,800 |
Jul 30, 2024 | 14.96 | 15.08 | 14.67 | 14.79 | 14.79 | 1,383,600 |
Jul 29, 2024 | 14.76 | 15.00 | 14.60 | 14.90 | 14.90 | 1,042,600 |
Jul 26, 2024 | 14.69 | 14.81 | 14.52 | 14.70 | 14.70 | 1,288,000 |
Jul 25, 2024 | 14.45 | 14.91 | 14.39 | 14.48 | 14.48 | 1,616,500 |
Jul 24, 2024 | 14.57 | 14.67 | 14.35 | 14.45 | 14.45 | 1,192,600 |
Jul 23, 2024 | 14.74 | 14.89 | 14.57 | 14.63 | 14.63 | 1,102,400 |
Jul 22, 2024 | 14.65 | 14.85 | 14.50 | 14.80 | 14.80 | 920,600 |
Jul 19, 2024 | 14.82 | 14.82 | 14.57 | 14.64 | 14.64 | 1,000,000 |
Jul 18, 2024 | 14.77 | 15.22 | 14.69 | 14.80 | 14.80 | 1,282,400 |
Jul 17, 2024 | 14.75 | 15.05 | 14.67 | 14.90 | 14.90 | 1,788,100 |
Jul 16, 2024 | 14.63 | 14.88 | 14.56 | 14.87 | 14.87 | 2,463,000 |
Jul 15, 2024 | 14.38 | 14.59 | 14.10 | 14.50 | 14.50 | 1,587,600 |
Jul 12, 2024 | 14.39 | 14.61 | 14.24 | 14.25 | 14.25 | 2,210,400 |
Jul 11, 2024 | 14.20 | 14.49 | 14.12 | 14.28 | 14.28 | 1,533,100 |
Jul 10, 2024 | 14.17 | 14.18 | 13.69 | 13.93 | 13.93 | 2,151,300 |
Jul 09, 2024 | 14.06 | 14.23 | 13.94 | 14.10 | 14.10 | 2,505,400 |
Jul 08, 2024 | 13.40 | 14.05 | 13.34 | 14.01 | 14.01 | 2,873,800 |
Jul 05, 2024 | 12.65 | 13.30 | 12.62 | 13.26 | 13.26 | 4,345,600 |
Jul 03, 2024 | 12.69 | 12.74 | 12.46 | 12.73 | 12.73 | 939,000 |
Jul 02, 2024 | 12.65 | 12.94 | 12.64 | 12.71 | 12.71 | 1,791,900 |
Jul 01, 2024 | 12.41 | 12.63 | 12.27 | 12.60 | 12.60 | 2,011,300 |
Jun 28, 2024 | 12.43 | 12.48 | 12.18 | 12.35 | 12.35 | 21,414,800 |
Jun 27, 2024 | 12.67 | 12.69 | 12.27 | 12.33 | 12.33 | 1,578,200 |
Jun 26, 2024 | 12.31 | 12.65 | 12.19 | 12.62 | 12.62 | 2,337,700 |
Jun 25, 2024 | 13.02 | 13.03 | 12.34 | 12.38 | 12.38 | 2,588,900 |
Jun 24, 2024 | 12.43 | 13.04 | 12.38 | 13.01 | 13.01 | 2,029,300 |
Jun 21, 2024 | 12.24 | 12.45 | 11.95 | 12.38 | 12.38 | 2,516,600 |
Jun 20, 2024 | 12.09 | 12.36 | 11.93 | 12.18 | 12.18 | 1,908,200 |
Jun 18, 2024 | 12.00 | 12.18 | 11.91 | 12.11 | 12.11 | 2,054,600 |
Jun 17, 2024 | 12.30 | 12.44 | 11.92 | 12.05 | 12.05 | 3,287,000 |
Jun 14, 2024 | 12.73 | 12.84 | 12.51 | 12.53 | 12.53 | 2,045,300 |
Jun 13, 2024 | 13.17 | 13.24 | 12.76 | 12.86 | 12.86 | 1,180,600 |
Jun 12, 2024 | 13.02 | 13.47 | 12.92 | 13.11 | 13.11 | 1,559,000 |
Jun 11, 2024 | 12.63 | 12.63 | 12.43 | 12.55 | 12.55 | 1,658,900 |
Jun 10, 2024 | 12.59 | 12.81 | 12.50 | 12.74 | 12.74 | 2,040,900 |
Jun 07, 2024 | 12.69 | 12.83 | 12.66 | 12.78 | 12.78 | 1,119,700 |
Jun 06, 2024 | 13.09 | 13.16 | 12.83 | 12.83 | 12.83 | 969,300 |
Jun 05, 2024 | 12.99 | 13.12 | 12.89 | 13.06 | 13.06 | 1,060,300 |
Jun 04, 2024 | 13.06 | 13.23 | 12.95 | 12.97 | 12.97 | 1,051,200 |
Jun 03, 2024 | 13.44 | 13.44 | 13.11 | 13.21 | 13.21 | 1,461,300 |
May 31, 2024 | 13.12 | 13.31 | 13.05 | 13.18 | 13.18 | 1,665,600 |
May 30, 2024 | 12.89 | 13.09 | 12.85 | 13.05 | 13.05 | 2,116,200 |
May 29, 2024 | 13.07 | 13.07 | 12.68 | 12.89 | 12.89 | 2,352,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |