Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 5.95 | 6.24 | 5.95 | 5.95 | 5.95 | 31,100 |
Sept 26, 2024 | 6.25 | 6.25 | 5.96 | 6.10 | 6.10 | 48,100 |
Sept 25, 2024 | 6.34 | 6.34 | 5.93 | 5.95 | 5.95 | 17,400 |
Sept 24, 2024 | 6.20 | 6.20 | 6.00 | 6.09 | 6.09 | 36,800 |
Sept 23, 2024 | 6.33 | 6.40 | 6.03 | 6.08 | 6.08 | 123,400 |
Sept 20, 2024 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | 39,900 |
Sept 19, 2024 | 6.70 | 6.72 | 6.59 | 6.63 | 6.63 | 34,300 |
Sept 18, 2024 | 6.60 | 6.72 | 6.57 | 6.70 | 6.70 | 37,300 |
Sept 17, 2024 | 6.59 | 6.65 | 6.50 | 6.50 | 6.50 | 163,800 |
Sept 16, 2024 | 6.52 | 6.59 | 6.52 | 6.56 | 6.56 | 160,500 |
Sept 13, 2024 | 6.50 | 6.61 | 6.34 | 6.34 | 6.34 | 126,200 |
Sept 12, 2024 | 6.34 | 6.50 | 6.29 | 6.50 | 6.50 | 591,100 |
Sept 11, 2024 | 6.40 | 6.50 | 6.24 | 6.50 | 6.50 | 58,400 |
Sept 10, 2024 | 6.38 | 6.55 | 6.38 | 6.55 | 6.55 | 64,600 |
Sept 09, 2024 | 6.56 | 6.57 | 6.49 | 6.57 | 6.57 | 26,600 |
Sept 06, 2024 | 6.76 | 6.76 | 6.51 | 6.54 | 6.54 | 30,200 |
Sept 05, 2024 | 6.66 | 6.72 | 6.61 | 6.65 | 6.65 | 31,300 |
Sept 04, 2024 | 6.61 | 6.76 | 6.61 | 6.65 | 6.65 | 44,300 |
Sept 03, 2024 | 6.63 | 6.65 | 6.39 | 6.42 | 6.42 | 49,200 |
Aug 30, 2024 | 6.54 | 6.79 | 6.54 | 6.79 | 6.79 | 43,700 |
Aug 29, 2024 | 6.71 | 6.71 | 6.57 | 6.67 | 6.67 | 94,200 |
Aug 28, 2024 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 48,500 |
Aug 27, 2024 | 6.92 | 6.92 | 6.85 | 6.87 | 6.87 | 12,200 |
Aug 26, 2024 | 6.93 | 6.95 | 6.89 | 6.95 | 6.95 | 17,900 |
Aug 23, 2024 | 6.75 | 6.95 | 6.75 | 6.91 | 6.91 | 85,300 |
Aug 22, 2024 | 6.89 | 6.91 | 6.68 | 6.71 | 6.71 | 81,900 |
Aug 21, 2024 | 7.06 | 7.06 | 7.00 | 7.06 | 7.06 | 85,200 |
Aug 20, 2024 | 7.02 | 7.09 | 7.00 | 7.03 | 7.03 | 116,700 |
Aug 19, 2024 | 6.88 | 7.14 | 6.87 | 7.04 | 7.04 | 35,300 |
Aug 16, 2024 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | 24,200 |
Aug 15, 2024 | 6.95 | 7.01 | 6.90 | 6.90 | 6.90 | 61,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |