Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 6.22 | 6.39 | 6.16 | 6.18 | 6.18 | 714,700 |
Nov 21, 2024 | 6.25 | 6.38 | 6.21 | 6.29 | 6.29 | 498,900 |
Nov 20, 2024 | 6.25 | 6.32 | 6.18 | 6.30 | 6.30 | 416,100 |
Nov 19, 2024 | 6.26 | 6.37 | 6.04 | 6.23 | 6.23 | 447,900 |
Nov 18, 2024 | 5.99 | 6.16 | 5.97 | 6.03 | 6.03 | 1,454,900 |
Nov 15, 2024 | 5.85 | 6.01 | 5.85 | 5.94 | 5.94 | 559,600 |
Nov 14, 2024 | 5.93 | 5.99 | 5.80 | 5.82 | 5.82 | 270,100 |
Nov 13, 2024 | 6.01 | 6.05 | 5.92 | 5.94 | 5.94 | 393,900 |
Nov 12, 2024 | 6.09 | 6.09 | 5.94 | 5.99 | 5.99 | 393,100 |
Nov 11, 2024 | 6.00 | 6.19 | 5.97 | 6.17 | 6.17 | 358,600 |
Nov 08, 2024 | 6.23 | 6.26 | 5.99 | 6.01 | 6.01 | 287,000 |
Nov 07, 2024 | 6.32 | 6.39 | 6.28 | 6.30 | 6.30 | 307,300 |
Nov 06, 2024 | 6.18 | 6.30 | 6.15 | 6.25 | 6.25 | 314,200 |
Nov 05, 2024 | 6.18 | 6.30 | 6.15 | 6.25 | 6.25 | 431,200 |
Nov 04, 2024 | 5.98 | 6.13 | 5.94 | 6.10 | 6.10 | 347,800 |
Nov 01, 2024 | 6.06 | 6.07 | 5.94 | 5.94 | 5.94 | 321,000 |
Oct 31, 2024 | 6.00 | 6.07 | 5.97 | 6.06 | 6.06 | 320,200 |
Oct 30, 2024 | 6.04 | 6.16 | 5.97 | 6.00 | 6.00 | 395,300 |
Oct 29, 2024 | 6.19 | 6.20 | 6.07 | 6.08 | 6.08 | 275,800 |
Oct 28, 2024 | 6.11 | 6.27 | 6.08 | 6.18 | 6.18 | 323,900 |
Oct 25, 2024 | 6.07 | 6.16 | 6.02 | 6.08 | 6.08 | 340,200 |
Oct 24, 2024 | 6.05 | 6.11 | 6.01 | 6.05 | 6.05 | 398,500 |
Oct 23, 2024 | 6.35 | 6.41 | 5.96 | 6.04 | 6.04 | 493,400 |
Oct 22, 2024 | 6.07 | 6.35 | 6.07 | 6.28 | 6.28 | 824,100 |
Oct 21, 2024 | 5.98 | 6.08 | 5.93 | 6.05 | 6.05 | 352,500 |
Oct 18, 2024 | 5.91 | 6.04 | 5.88 | 6.04 | 6.04 | 547,000 |
Oct 17, 2024 | 5.80 | 5.89 | 5.72 | 5.74 | 5.74 | 463,200 |
Oct 16, 2024 | 5.85 | 5.91 | 5.76 | 5.84 | 5.84 | 730,500 |
Oct 15, 2024 | 6.04 | 6.04 | 5.72 | 5.79 | 5.79 | 1,431,200 |
Oct 14, 2024 | 6.31 | 6.32 | 6.16 | 6.17 | 6.17 | 510,000 |
Oct 11, 2024 | 6.16 | 6.41 | 6.08 | 6.32 | 6.32 | 653,300 |
Oct 10, 2024 | 6.32 | 6.41 | 6.09 | 6.14 | 6.14 | 852,000 |
Oct 09, 2024 | 6.42 | 6.42 | 6.11 | 6.28 | 6.28 | 1,360,900 |
Oct 08, 2024 | 6.38 | 6.59 | 6.27 | 6.43 | 6.43 | 1,163,600 |
Oct 07, 2024 | 7.22 | 7.24 | 6.51 | 6.75 | 6.75 | 1,607,400 |
Oct 04, 2024 | 6.93 | 7.09 | 6.91 | 7.09 | 7.09 | 1,056,500 |
Oct 03, 2024 | 6.65 | 6.89 | 6.60 | 6.83 | 6.83 | 2,224,500 |
Oct 02, 2024 | 6.60 | 6.84 | 6.49 | 6.82 | 6.82 | 1,704,600 |
Oct 01, 2024 | 6.12 | 6.37 | 6.04 | 6.37 | 6.37 | 2,255,500 |
Sep 30, 2024 | 6.20 | 6.45 | 6.11 | 6.18 | 6.18 | 1,345,300 |
Sep 27, 2024 | 5.92 | 6.08 | 5.92 | 6.02 | 6.02 | 1,727,300 |
Sep 26, 2024 | 5.85 | 5.95 | 5.82 | 5.92 | 5.92 | 1,480,600 |
Sep 25, 2024 | 5.60 | 5.73 | 5.58 | 5.67 | 5.67 | 722,900 |
Sep 24, 2024 | 5.53 | 5.70 | 5.53 | 5.65 | 5.65 | 851,500 |
Sep 23, 2024 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 789,800 |
Sep 20, 2024 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 1,146,700 |
Sep 19, 2024 | 5.43 | 5.49 | 5.40 | 5.45 | 5.45 | 625,100 |
Sep 18, 2024 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | 535,900 |
Sep 17, 2024 | 5.33 | 5.44 | 5.29 | 5.38 | 5.38 | 734,200 |
Sep 16, 2024 | 5.33 | 5.44 | 5.31 | 5.33 | 5.33 | 482,100 |
Sep 13, 2024 | 5.22 | 5.32 | 5.19 | 5.30 | 5.30 | 528,500 |
Sep 12, 2024 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | 354,800 |
Sep 11, 2024 | 5.20 | 5.30 | 5.19 | 5.26 | 5.26 | 377,200 |
Sep 10, 2024 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | 332,500 |
Sep 09, 2024 | 5.18 | 5.29 | 5.15 | 5.25 | 5.25 | 471,900 |
Sep 06, 2024 | 5.19 | 5.20 | 5.14 | 5.19 | 5.19 | 374,100 |
Sep 05, 2024 | 5.23 | 5.24 | 5.17 | 5.21 | 5.21 | 425,300 |
Sep 04, 2024 | 5.27 | 5.30 | 5.19 | 5.24 | 5.24 | 329,600 |
Sep 03, 2024 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | 478,500 |
Aug 30, 2024 | 5.31 | 5.31 | 5.22 | 5.30 | 5.30 | 1,049,100 |
Aug 29, 2024 | 5.19 | 5.35 | 5.18 | 5.29 | 5.29 | 449,000 |
Aug 28, 2024 | 5.30 | 5.31 | 5.16 | 5.18 | 5.18 | 465,600 |
Aug 27, 2024 | 5.34 | 5.39 | 5.31 | 5.33 | 5.33 | 498,300 |
Aug 26, 2024 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | 677,500 |
Aug 23, 2024 | 5.50 | 5.52 | 5.19 | 5.32 | 5.32 | 1,177,100 |
Aug 22, 2024 | 5.52 | 5.65 | 5.46 | 5.59 | 5.59 | 562,000 |
Aug 21, 2024 | 5.56 | 5.70 | 5.34 | 5.50 | 5.50 | 726,200 |
Aug 20, 2024 | 5.75 | 5.80 | 5.68 | 5.70 | 5.70 | 605,700 |
Aug 19, 2024 | 5.68 | 5.80 | 5.65 | 5.79 | 5.79 | 628,900 |
Aug 16, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 419,300 |
Aug 15, 2024 | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | 345,500 |
Aug 14, 2024 | 5.56 | 5.66 | 5.55 | 5.62 | 5.62 | 466,100 |
Aug 13, 2024 | 5.54 | 5.58 | 5.47 | 5.55 | 5.55 | 319,200 |
Aug 12, 2024 | 5.48 | 5.57 | 5.44 | 5.54 | 5.54 | 330,400 |
Aug 09, 2024 | 5.51 | 5.51 | 5.39 | 5.46 | 5.46 | 273,600 |
Aug 08, 2024 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 646,400 |
Aug 07, 2024 | 5.50 | 5.55 | 5.32 | 5.33 | 5.33 | 363,500 |
Aug 06, 2024 | 5.26 | 5.48 | 5.26 | 5.42 | 5.42 | 504,600 |
Aug 05, 2024 | 5.04 | 5.31 | 4.97 | 5.28 | 5.28 | 720,500 |
Aug 02, 2024 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | 465,900 |
Aug 01, 2024 | 5.60 | 5.64 | 5.32 | 5.38 | 5.38 | 658,700 |
Jul 31, 2024 | 5.50 | 5.66 | 5.40 | 5.58 | 5.58 | 1,422,600 |
Jul 30, 2024 | 5.46 | 5.48 | 5.37 | 5.47 | 5.47 | 518,900 |
Jul 29, 2024 | 5.44 | 5.51 | 5.34 | 5.45 | 5.45 | 1,406,600 |
Jul 26, 2024 | 5.21 | 5.47 | 5.19 | 5.41 | 5.41 | 769,700 |
Jul 25, 2024 | 5.08 | 5.28 | 5.08 | 5.20 | 5.20 | 675,300 |
Jul 24, 2024 | 5.05 | 5.11 | 5.01 | 5.07 | 5.07 | 544,100 |
Jul 23, 2024 | 5.04 | 5.07 | 5.00 | 5.05 | 5.05 | 340,100 |
Jul 22, 2024 | 5.03 | 5.06 | 5.01 | 5.05 | 5.05 | 467,300 |
Jul 19, 2024 | 4.96 | 5.04 | 4.93 | 5.00 | 5.00 | 414,800 |
Jul 18, 2024 | 4.99 | 5.07 | 4.95 | 4.96 | 4.96 | 539,100 |
Jul 17, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | 158,000 |
Jul 16, 2024 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 273,700 |
Jul 15, 2024 | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | 171,300 |
Jul 12, 2024 | 5.05 | 5.07 | 5.01 | 5.02 | 5.02 | 272,300 |
Jul 11, 2024 | 4.98 | 5.12 | 4.96 | 5.02 | 5.02 | 984,700 |
Jul 10, 2024 | 4.92 | 5.01 | 4.90 | 4.91 | 4.91 | 719,400 |
Jul 09, 2024 | 4.81 | 4.91 | 4.77 | 4.90 | 4.90 | 1,004,800 |
Jul 08, 2024 | 4.82 | 4.88 | 4.78 | 4.79 | 4.79 | 410,200 |
Jul 05, 2024 | 4.87 | 4.90 | 4.82 | 4.86 | 4.86 | 452,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |