Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.46 | 6.50 | 6.34 | 6.50 | 6.50 | 135,100 |
Oct 17, 2024 | 6.78 | 6.78 | 6.39 | 6.41 | 6.41 | 216,300 |
Oct 16, 2024 | 7.07 | 7.07 | 6.76 | 6.80 | 6.80 | 240,400 |
Oct 15, 2024 | 6.86 | 7.03 | 6.74 | 6.96 | 6.96 | 238,000 |
Oct 14, 2024 | 6.70 | 6.92 | 6.60 | 6.85 | 6.85 | 171,900 |
Oct 11, 2024 | 6.43 | 6.69 | 6.43 | 6.67 | 6.67 | 202,000 |
Oct 10, 2024 | 6.74 | 6.76 | 6.39 | 6.45 | 6.45 | 235,500 |
Oct 09, 2024 | 6.60 | 6.83 | 6.57 | 6.82 | 6.82 | 258,500 |
Oct 08, 2024 | 7.04 | 7.04 | 6.56 | 6.59 | 6.59 | 264,700 |
Oct 07, 2024 | 7.23 | 7.25 | 6.91 | 7.01 | 7.01 | 105,400 |
Oct 04, 2024 | 7.47 | 7.47 | 7.26 | 7.30 | 7.30 | 85,600 |
Oct 03, 2024 | 7.37 | 7.42 | 7.18 | 7.31 | 7.31 | 114,100 |
Oct 02, 2024 | 7.43 | 7.56 | 7.30 | 7.44 | 7.44 | 105,600 |
Oct 01, 2024 | 8.30 | 8.30 | 7.45 | 7.48 | 7.48 | 184,000 |
Sept 30, 2024 | 8.28 | 8.47 | 8.07 | 8.29 | 8.29 | 223,400 |
Sept 27, 2024 | 8.39 | 8.59 | 8.24 | 8.29 | 8.29 | 113,500 |
Sept 26, 2024 | 8.41 | 8.45 | 8.15 | 8.26 | 8.26 | 140,400 |
Sept 25, 2024 | 8.41 | 8.49 | 8.12 | 8.25 | 8.25 | 129,900 |
Sept 24, 2024 | 8.18 | 8.41 | 8.05 | 8.35 | 8.35 | 234,200 |
Sept 23, 2024 | 8.62 | 8.74 | 8.17 | 8.19 | 8.19 | 255,200 |
Sept 20, 2024 | 8.57 | 8.67 | 8.43 | 8.58 | 8.58 | 409,100 |
Sept 19, 2024 | 8.62 | 8.70 | 8.34 | 8.58 | 8.58 | 289,600 |
Sept 18, 2024 | 8.20 | 8.79 | 8.11 | 8.40 | 8.40 | 418,700 |
Sept 17, 2024 | 8.37 | 8.37 | 8.01 | 8.18 | 8.18 | 211,900 |
Sept 16, 2024 | 8.37 | 8.56 | 8.13 | 8.15 | 8.15 | 283,300 |
Sept 13, 2024 | 8.27 | 8.49 | 8.20 | 8.31 | 8.31 | 297,300 |
Sept 12, 2024 | 7.80 | 8.44 | 7.67 | 8.18 | 8.18 | 367,800 |
Sept 11, 2024 | 7.68 | 7.89 | 7.47 | 7.75 | 7.75 | 210,000 |
Sept 10, 2024 | 7.09 | 7.87 | 7.01 | 7.75 | 7.75 | 322,900 |
Sept 09, 2024 | 7.26 | 7.31 | 6.95 | 7.11 | 7.11 | 417,500 |
Sept 06, 2024 | 6.74 | 7.35 | 6.74 | 7.31 | 7.31 | 330,200 |
Sept 05, 2024 | 6.62 | 6.95 | 6.47 | 6.94 | 6.94 | 419,000 |
Sept 04, 2024 | 6.42 | 6.70 | 6.31 | 6.60 | 6.60 | 329,800 |
Sept 03, 2024 | 6.69 | 7.14 | 6.49 | 6.50 | 6.50 | 370,500 |
Aug 30, 2024 | 7.34 | 7.42 | 7.22 | 7.32 | 7.32 | 111,800 |
Aug 29, 2024 | 7.51 | 7.68 | 7.29 | 7.32 | 7.32 | 159,700 |
Aug 28, 2024 | 7.51 | 7.65 | 7.35 | 7.46 | 7.46 | 137,900 |
Aug 27, 2024 | 7.61 | 7.78 | 7.50 | 7.59 | 7.59 | 425,900 |
Aug 26, 2024 | 7.51 | 7.71 | 7.32 | 7.71 | 7.71 | 273,700 |
Aug 23, 2024 | 7.41 | 7.93 | 7.25 | 7.51 | 7.51 | 538,000 |
Aug 22, 2024 | 7.21 | 7.30 | 6.53 | 6.87 | 6.87 | 230,400 |
Aug 21, 2024 | 6.98 | 7.24 | 6.84 | 7.23 | 7.23 | 246,700 |
Aug 20, 2024 | 6.71 | 6.96 | 6.57 | 6.95 | 6.95 | 324,600 |
Aug 19, 2024 | 6.51 | 7.03 | 6.39 | 6.74 | 6.74 | 304,800 |
Aug 16, 2024 | 6.02 | 6.68 | 5.99 | 6.57 | 6.57 | 463,300 |
Aug 15, 2024 | 5.90 | 6.29 | 5.75 | 6.05 | 6.05 | 274,600 |
Aug 14, 2024 | 5.81 | 5.81 | 5.60 | 5.72 | 5.72 | 250,000 |
Aug 13, 2024 | 5.75 | 5.84 | 5.62 | 5.79 | 5.79 | 247,800 |
Aug 12, 2024 | 5.61 | 5.77 | 5.46 | 5.70 | 5.70 | 321,300 |
Aug 09, 2024 | 5.85 | 5.95 | 5.54 | 5.59 | 5.59 | 354,200 |
Aug 08, 2024 | 5.89 | 6.09 | 5.75 | 5.87 | 5.87 | 202,700 |
Aug 07, 2024 | 6.01 | 6.23 | 5.83 | 5.86 | 5.86 | 372,200 |
Aug 06, 2024 | 5.98 | 6.05 | 5.86 | 5.93 | 5.93 | 231,200 |
Aug 05, 2024 | 5.95 | 6.12 | 5.67 | 5.97 | 5.97 | 467,600 |
Aug 02, 2024 | 6.14 | 6.50 | 6.12 | 6.39 | 6.39 | 341,200 |
Aug 01, 2024 | 6.92 | 7.88 | 6.12 | 6.49 | 6.49 | 761,300 |
Jul 31, 2024 | 7.10 | 7.11 | 6.66 | 6.91 | 6.91 | 895,100 |
Jul 30, 2024 | 7.09 | 7.30 | 6.95 | 7.06 | 7.06 | 352,400 |
Jul 29, 2024 | 7.74 | 7.80 | 7.02 | 7.04 | 7.04 | 364,200 |
Jul 26, 2024 | 7.99 | 8.07 | 7.74 | 7.75 | 7.75 | 517,500 |
Jul 25, 2024 | 8.30 | 8.33 | 7.82 | 7.84 | 7.84 | 394,100 |
Jul 24, 2024 | 8.30 | 8.61 | 8.07 | 8.30 | 8.30 | 149,900 |
Jul 23, 2024 | 8.32 | 8.52 | 8.07 | 8.42 | 8.42 | 203,200 |
Jul 22, 2024 | 7.93 | 8.38 | 7.79 | 8.36 | 8.36 | 223,600 |
Jul 19, 2024 | 7.97 | 8.15 | 7.75 | 7.92 | 7.92 | 208,500 |
Jul 18, 2024 | 8.07 | 8.35 | 7.80 | 7.97 | 7.97 | 433,900 |
Jul 17, 2024 | 7.80 | 8.16 | 7.70 | 8.08 | 8.08 | 513,700 |
Jul 16, 2024 | 7.86 | 7.99 | 7.62 | 7.90 | 7.90 | 324,900 |
Jul 15, 2024 | 7.52 | 7.88 | 7.44 | 7.76 | 7.76 | 390,200 |
Jul 12, 2024 | 7.35 | 7.45 | 7.25 | 7.42 | 7.42 | 182,000 |
Jul 11, 2024 | 6.53 | 7.40 | 6.48 | 7.23 | 7.23 | 256,200 |
Jul 10, 2024 | 6.44 | 6.56 | 6.25 | 6.35 | 6.35 | 141,100 |
Jul 09, 2024 | 6.46 | 6.49 | 6.28 | 6.39 | 6.39 | 141,200 |
Jul 08, 2024 | 6.50 | 6.67 | 6.41 | 6.45 | 6.45 | 189,000 |
Jul 05, 2024 | 6.28 | 6.51 | 6.20 | 6.49 | 6.49 | 130,800 |
Jul 03, 2024 | 6.37 | 6.48 | 6.20 | 6.30 | 6.30 | 75,800 |
Jul 02, 2024 | 6.27 | 6.37 | 6.21 | 6.32 | 6.32 | 499,300 |
Jul 01, 2024 | 6.33 | 6.42 | 6.09 | 6.24 | 6.24 | 283,700 |
Jun 28, 2024 | 6.24 | 6.45 | 6.09 | 6.34 | 6.34 | 639,800 |
Jun 27, 2024 | 6.15 | 6.33 | 6.05 | 6.17 | 6.17 | 167,700 |
Jun 26, 2024 | 6.00 | 6.16 | 5.95 | 6.14 | 6.14 | 162,400 |
Jun 25, 2024 | 6.15 | 6.26 | 5.90 | 6.05 | 6.05 | 257,300 |
Jun 24, 2024 | 6.16 | 6.30 | 5.98 | 6.14 | 6.14 | 271,200 |
Jun 21, 2024 | 5.85 | 6.25 | 5.81 | 6.22 | 6.22 | 735,600 |
Jun 20, 2024 | 5.87 | 6.25 | 5.71 | 5.82 | 5.82 | 360,200 |
Jun 18, 2024 | 5.88 | 6.02 | 5.72 | 5.89 | 5.89 | 727,900 |
Jun 17, 2024 | 5.78 | 5.94 | 5.67 | 5.89 | 5.89 | 518,300 |
Jun 14, 2024 | 6.15 | 6.16 | 5.76 | 5.77 | 5.77 | 1,453,000 |
Jun 13, 2024 | 6.78 | 7.01 | 6.22 | 6.26 | 6.26 | 263,300 |
Jun 12, 2024 | 6.56 | 7.06 | 6.49 | 6.79 | 6.79 | 359,800 |
Jun 11, 2024 | 6.74 | 6.74 | 6.36 | 6.45 | 6.45 | 300,200 |
Jun 10, 2024 | 6.87 | 6.95 | 6.70 | 6.80 | 6.80 | 274,700 |
Jun 07, 2024 | 7.01 | 7.31 | 6.89 | 6.94 | 6.94 | 170,100 |
Jun 06, 2024 | 7.01 | 7.19 | 6.95 | 7.08 | 7.08 | 264,200 |
Jun 05, 2024 | 6.97 | 7.08 | 6.80 | 7.06 | 7.06 | 321,000 |
Jun 04, 2024 | 7.02 | 7.17 | 6.83 | 6.97 | 6.97 | 352,400 |
Jun 03, 2024 | 6.97 | 7.57 | 6.84 | 6.90 | 6.90 | 442,700 |
May 31, 2024 | 7.32 | 7.48 | 7.18 | 7.25 | 7.25 | 1,137,100 |
May 30, 2024 | 7.59 | 7.75 | 7.28 | 7.30 | 7.30 | 332,200 |
May 29, 2024 | 7.83 | 7.91 | 7.52 | 7.53 | 7.53 | 987,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |