At close: October 15 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 6.41 | 6.49 | 6.38 | 6.38 | 6.38 | 55,200 |
| Oct 14, 2024 | 6.39 | 6.43 | 6.37 | 6.38 | 6.38 | 71,000 |
| Oct 11, 2024 | 6.39 | 6.44 | 6.32 | 6.39 | 6.39 | 42,000 |
| Oct 10, 2024 | 6.41 | 6.42 | 6.34 | 6.36 | 6.36 | 48,100 |
| Oct 9, 2024 | 6.39 | 6.44 | 6.39 | 6.39 | 6.39 | 40,400 |
| Oct 8, 2024 | 6.40 | 6.40 | 6.27 | 6.29 | 6.29 | 76,000 |
| Oct 7, 2024 | 6.37 | 6.38 | 6.34 | 6.36 | 6.36 | 58,100 |
| Oct 4, 2024 | 6.40 | 6.41 | 6.32 | 6.38 | 6.38 | 35,500 |
| Oct 3, 2024 | 6.23 | 6.31 | 6.22 | 6.23 | 6.23 | 13,300 |
| Oct 2, 2024 | 6.56 | 6.62 | 6.55 | 6.58 | 6.58 | 40,500 |
| Oct 1, 2024 | 6.70 | 6.73 | 6.61 | 6.63 | 6.63 | 23,200 |
| Sep 30, 2024 | 6.65 | 6.69 | 6.61 | 6.62 | 6.62 | 25,500 |
| Sep 27, 2024 | 6.88 | 6.92 | 6.82 | 6.85 | 6.85 | 8,200 |
| Sep 26, 2024 | 6.92 | 6.95 | 6.89 | 6.89 | 6.89 | 15,800 |
| Sep 25, 2024 | 6.85 | 6.87 | 6.81 | 6.87 | 6.87 | 129,600 |
| Sep 24, 2024 | 6.93 | 6.97 | 6.89 | 6.91 | 6.91 | 46,000 |
| Sep 23, 2024 | 6.91 | 6.97 | 6.88 | 6.97 | 6.97 | 20,500 |
| Sep 20, 2024 | 7.10 | 7.16 | 7.04 | 7.09 | 7.09 | 19,200 |
| Sep 19, 2024 | 7.14 | 7.20 | 7.12 | 7.20 | 7.20 | 29,900 |
| Sep 18, 2024 | 7.18 | 7.33 | 7.15 | 7.19 | 7.19 | 16,800 |
| Sep 17, 2024 | 7.14 | 7.16 | 7.11 | 7.16 | 7.16 | 8,400 |
| Sep 16, 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 16,100 |
| Sep 13, 2024 | 6.99 | 7.00 | 6.92 | 6.94 | 6.94 | 21,600 |
| Sep 12, 2024 | 6.86 | 6.90 | 6.80 | 6.86 | 6.86 | 22,600 |
| Sep 11, 2024 | 6.91 | 6.96 | 6.86 | 6.94 | 6.94 | 11,600 |
| Sep 10, 2024 | 6.94 | 6.97 | 6.87 | 6.91 | 6.91 | 23,000 |
| Sep 9, 2024 | 7.05 | 7.06 | 7.02 | 7.03 | 7.03 | 20,600 |
| Sep 6, 2024 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 27,400 |
| Sep 5, 2024 | 7.20 | 7.23 | 7.17 | 7.20 | 7.20 | 23,000 |
| Sep 4, 2024 | 7.02 | 7.09 | 7.00 | 7.01 | 7.01 | 14,300 |
| Sep 3, 2024 | 7.08 | 7.09 | 7.02 | 7.09 | 7.09 | 17,000 |
| Aug 30, 2024 | 7.09 | 7.13 | 7.09 | 7.11 | 7.11 | 22,600 |
| Aug 29, 2024 | 7.09 | 7.13 | 7.06 | 7.11 | 7.11 | 9,600 |
| Aug 28, 2024 | 7.11 | 7.13 | 7.05 | 7.12 | 7.12 | 24,500 |
| Aug 27, 2024 | 7.10 | 7.11 | 7.08 | 7.08 | 7.08 | 9,700 |
| Aug 26, 2024 | 7.07 | 7.11 | 7.06 | 7.11 | 7.11 | 19,500 |
| Aug 23, 2024 | 7.03 | 7.15 | 7.03 | 7.12 | 7.12 | 23,200 |
| Aug 22, 2024 | 7.00 | 7.01 | 6.94 | 6.95 | 6.95 | 81,300 |
| Aug 21, 2024 | 6.97 | 7.03 | 6.96 | 7.00 | 7.00 | 48,300 |
| Aug 20, 2024 | 6.99 | 7.01 | 6.96 | 7.01 | 7.01 | 39,400 |
| Aug 19, 2024 | 7.01 | 7.03 | 6.97 | 7.02 | 7.02 | 30,400 |
| Aug 16, 2024 | 6.89 | 6.91 | 6.84 | 6.88 | 6.88 | 14,200 |
| Aug 15, 2024 | 6.84 | 6.87 | 6.84 | 6.86 | 6.86 | 23,700 |