Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 13.50 | 13.52 | 13.20 | 13.41 | 13.41 | 1,445,200 |
03 Oct 2024 | 12.95 | 13.43 | 12.86 | 13.32 | 13.32 | 1,890,800 |
02 Oct 2024 | 12.81 | 13.08 | 12.80 | 13.04 | 13.04 | 1,254,100 |
01 Oct 2024 | 12.75 | 13.00 | 12.54 | 12.83 | 12.83 | 1,310,800 |
30 Sept 2024 | 12.64 | 13.36 | 12.62 | 12.85 | 12.85 | 2,773,500 |
27 Sept 2024 | 12.85 | 12.94 | 12.58 | 12.71 | 12.71 | 1,516,700 |
26 Sept 2024 | 12.60 | 12.85 | 12.55 | 12.71 | 12.71 | 1,573,200 |
25 Sept 2024 | 12.70 | 12.81 | 12.41 | 12.43 | 12.43 | 1,050,900 |
24 Sept 2024 | 12.66 | 12.85 | 12.65 | 12.68 | 12.68 | 1,241,100 |
23 Sept 2024 | 12.48 | 12.69 | 12.39 | 12.62 | 12.62 | 1,752,200 |
20 Sept 2024 | 12.38 | 12.67 | 12.29 | 12.37 | 12.37 | 3,395,000 |
19 Sept 2024 | 13.01 | 13.01 | 12.41 | 12.49 | 12.49 | 2,253,300 |
18 Sept 2024 | 12.90 | 13.00 | 12.50 | 12.51 | 12.51 | 1,552,500 |
17 Sept 2024 | 13.26 | 13.28 | 12.80 | 12.84 | 12.84 | 1,689,300 |
16 Sept 2024 | 13.01 | 13.29 | 12.98 | 13.12 | 13.12 | 1,308,200 |
13 Sept 2024 | 12.65 | 12.97 | 12.42 | 12.96 | 12.96 | 1,562,600 |
12 Sept 2024 | 12.61 | 12.83 | 12.53 | 12.61 | 12.61 | 1,340,200 |
11 Sept 2024 | 12.51 | 12.73 | 11.75 | 12.55 | 12.55 | 5,043,700 |
10 Sept 2024 | 13.52 | 13.59 | 13.21 | 13.47 | 13.47 | 2,201,000 |
09 Sept 2024 | 13.40 | 13.72 | 13.09 | 13.45 | 13.45 | 3,382,700 |
06 Sept 2024 | 13.17 | 13.33 | 12.98 | 13.13 | 13.13 | 1,514,100 |
05 Sept 2024 | 13.09 | 13.44 | 12.97 | 13.23 | 13.23 | 1,418,300 |
04 Sept 2024 | 13.17 | 13.24 | 12.87 | 13.07 | 13.07 | 1,540,800 |
03 Sept 2024 | 13.68 | 13.74 | 13.08 | 13.21 | 13.21 | 1,683,300 |
30 Aug 2024 | 13.67 | 13.87 | 13.60 | 13.87 | 13.87 | 1,599,200 |
29 Aug 2024 | 13.62 | 13.69 | 13.34 | 13.55 | 13.55 | 1,291,900 |
28 Aug 2024 | 13.30 | 13.60 | 13.26 | 13.56 | 13.56 | 1,141,300 |
27 Aug 2024 | 13.53 | 13.60 | 13.28 | 13.30 | 13.30 | 1,443,400 |
26 Aug 2024 | 14.16 | 14.23 | 13.62 | 13.65 | 13.65 | 1,768,200 |
23 Aug 2024 | 13.74 | 14.25 | 13.66 | 14.22 | 14.22 | 1,465,700 |
22 Aug 2024 | 13.73 | 13.94 | 13.59 | 13.70 | 13.70 | 1,222,200 |
21 Aug 2024 | 13.45 | 13.97 | 13.43 | 13.73 | 13.73 | 2,229,400 |
20 Aug 2024 | 13.17 | 13.58 | 13.14 | 13.42 | 13.42 | 1,761,000 |
19 Aug 2024 | 13.07 | 13.27 | 12.92 | 13.22 | 13.22 | 1,234,300 |
16 Aug 2024 | 13.07 | 13.28 | 12.93 | 13.02 | 13.02 | 1,080,400 |
15 Aug 2024 | 13.27 | 13.32 | 12.69 | 13.11 | 13.11 | 2,262,700 |
14 Aug 2024 | 13.01 | 13.35 | 12.77 | 13.08 | 13.08 | 2,992,700 |
13 Aug 2024 | 12.71 | 12.76 | 12.20 | 12.31 | 12.31 | 1,780,400 |
12 Aug 2024 | 12.26 | 12.79 | 12.18 | 12.69 | 12.69 | 2,925,500 |
09 Aug 2024 | 12.45 | 12.56 | 12.05 | 12.22 | 12.22 | 2,510,600 |
08 Aug 2024 | 12.34 | 12.53 | 12.11 | 12.46 | 12.46 | 2,352,300 |
07 Aug 2024 | 13.00 | 13.07 | 11.83 | 12.12 | 12.12 | 5,740,400 |
06 Aug 2024 | 12.53 | 13.12 | 12.50 | 12.83 | 12.83 | 2,535,900 |
05 Aug 2024 | 12.31 | 12.84 | 12.01 | 12.53 | 12.53 | 4,618,300 |
02 Aug 2024 | 13.41 | 13.65 | 13.14 | 13.24 | 13.24 | 2,387,500 |
01 Aug 2024 | 14.45 | 14.47 | 13.74 | 13.77 | 13.77 | 3,042,900 |
31 July 2024 | 14.71 | 14.79 | 14.31 | 14.50 | 14.50 | 2,405,500 |
30 July 2024 | 15.21 | 15.30 | 14.30 | 14.47 | 14.47 | 2,918,800 |
29 July 2024 | 15.80 | 15.84 | 15.02 | 15.06 | 15.06 | 2,395,700 |
26 July 2024 | 15.61 | 15.86 | 15.56 | 15.68 | 15.68 | 1,454,900 |
25 July 2024 | 15.65 | 15.80 | 15.30 | 15.37 | 15.37 | 1,935,800 |
24 July 2024 | 16.20 | 16.42 | 15.54 | 15.61 | 15.61 | 2,098,200 |
23 July 2024 | 16.14 | 16.48 | 16.01 | 16.45 | 16.45 | 1,677,100 |
22 July 2024 | 15.84 | 16.47 | 15.76 | 16.20 | 16.20 | 2,520,100 |
19 July 2024 | 16.68 | 16.81 | 16.30 | 16.34 | 16.34 | 2,456,100 |
18 July 2024 | 17.17 | 17.41 | 16.50 | 16.71 | 16.71 | 2,419,300 |
17 July 2024 | 17.49 | 18.05 | 17.15 | 17.22 | 17.22 | 4,141,900 |
16 July 2024 | 17.49 | 18.01 | 17.34 | 17.96 | 17.96 | 3,099,000 |
15 July 2024 | 17.55 | 17.80 | 17.11 | 17.43 | 17.43 | 6,979,500 |
12 July 2024 | 15.70 | 16.31 | 15.64 | 15.94 | 15.94 | 2,459,200 |
11 July 2024 | 15.42 | 15.66 | 14.92 | 15.57 | 15.57 | 2,183,900 |
10 July 2024 | 15.07 | 15.45 | 14.98 | 15.11 | 15.11 | 1,771,200 |
09 July 2024 | 15.06 | 15.10 | 14.86 | 14.97 | 14.97 | 1,636,700 |
08 July 2024 | 14.89 | 15.08 | 14.72 | 15.06 | 15.06 | 1,544,900 |
05 July 2024 | 14.80 | 15.01 | 14.58 | 14.83 | 14.83 | 1,773,800 |
03 July 2024 | 15.29 | 15.37 | 14.67 | 14.99 | 14.99 | 1,832,000 |
02 July 2024 | 15.04 | 15.45 | 14.87 | 15.29 | 15.29 | 2,786,600 |
01 July 2024 | 14.40 | 15.57 | 14.15 | 15.03 | 15.03 | 4,522,600 |
28 June 2024 | 14.27 | 14.50 | 13.96 | 14.36 | 14.36 | 5,869,600 |
27 June 2024 | 13.08 | 13.60 | 13.07 | 13.51 | 13.51 | 1,863,100 |
26 June 2024 | 13.33 | 14.03 | 13.18 | 13.26 | 13.26 | 3,933,900 |
25 June 2024 | 12.85 | 13.34 | 12.77 | 13.33 | 13.33 | 1,736,000 |
24 June 2024 | 12.66 | 12.94 | 12.55 | 12.84 | 12.84 | 1,608,700 |
21 June 2024 | 12.69 | 12.77 | 12.51 | 12.56 | 12.56 | 4,099,800 |
20 June 2024 | 12.80 | 12.94 | 12.64 | 12.67 | 12.67 | 1,889,200 |
18 June 2024 | 13.10 | 13.21 | 12.80 | 12.85 | 12.85 | 1,288,000 |
17 June 2024 | 13.01 | 13.10 | 12.74 | 13.10 | 13.10 | 1,565,300 |
14 June 2024 | 13.05 | 13.37 | 13.00 | 13.05 | 13.05 | 1,567,300 |
13 June 2024 | 12.75 | 13.19 | 12.73 | 13.11 | 13.11 | 1,691,800 |
12 June 2024 | 13.63 | 13.70 | 12.74 | 12.80 | 12.80 | 2,938,900 |
11 June 2024 | 13.40 | 13.48 | 12.77 | 13.44 | 13.44 | 3,728,700 |
10 June 2024 | 14.20 | 14.20 | 13.64 | 13.68 | 13.68 | 1,823,400 |
07 June 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 13.79 | 1,115,000 |
06 June 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 13.93 | 1,562,500 |
05 June 2024 | 14.98 | 15.06 | 14.21 | 14.23 | 14.23 | 3,000,500 |
04 June 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 15.09 | 2,856,200 |
03 June 2024 | 14.63 | 15.36 | 14.63 | 14.97 | 14.97 | 3,617,200 |
31 May 2024 | 14.14 | 14.55 | 14.11 | 14.54 | 14.54 | 1,767,600 |
30 May 2024 | 13.78 | 14.29 | 13.78 | 14.14 | 14.14 | 2,112,300 |
29 May 2024 | 13.78 | 13.87 | 13.60 | 13.68 | 13.68 | 1,222,800 |
28 May 2024 | 14.02 | 14.08 | 13.72 | 13.90 | 13.90 | 1,419,000 |
24 May 2024 | 13.70 | 14.00 | 13.65 | 13.92 | 13.92 | 1,203,000 |
23 May 2024 | 14.28 | 14.28 | 13.71 | 13.89 | 13.89 | 1,526,500 |
22 May 2024 | 13.83 | 14.23 | 13.83 | 14.20 | 14.20 | 2,283,700 |
21 May 2024 | 13.58 | 13.88 | 13.50 | 13.84 | 13.84 | 1,677,900 |
20 May 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 13.58 | 1,925,100 |
17 May 2024 | 13.29 | 13.57 | 13.24 | 13.42 | 13.42 | 2,290,800 |
16 May 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 13.23 | 3,067,000 |
15 May 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 12.71 | 3,911,300 |
14 May 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 13.12 | 3,017,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |