At close: September 9 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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 6.09 | 6.22 | 5.96 | 6.06 | 6.06 | 35,100 |
Sep 6, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 224,200 |
Sep 5, 2024 | 6.30 | 6.30 | 6.13 | 6.19 | 6.19 | 35,400 |
Sep 4, 2024 | 0.10 Dividend | |||||
Sep 4, 2024 | 6.20 | 6.44 | 6.09 | 6.09 | 6.09 | 99,800 |
Sep 3, 2024 | 5.98 | 6.32 | 5.98 | 6.26 | 6.16 | 247,900 |
Aug 30, 2024 | 6.22 | 6.31 | 6.16 | 6.18 | 6.08 | 58,600 |
Aug 29, 2024 | 6.10 | 6.14 | 6.07 | 6.11 | 6.01 | 65,400 |
Aug 28, 2024 | 5.98 | 6.20 | 5.87 | 5.91 | 5.81 | 298,100 |
Aug 27, 2024 | 5.97 | 6.18 | 5.97 | 6.04 | 5.94 | 115,000 |
Aug 26, 2024 | 5.75 | 6.06 | 5.75 | 5.93 | 5.83 | 65,000 |
Aug 23, 2024 | 5.67 | 5.95 | 5.67 | 5.78 | 5.68 | 54,600 |
Aug 22, 2024 | 5.91 | 6.03 | 5.79 | 5.80 | 5.70 | 36,600 |
Aug 21, 2024 | 6.07 | 6.07 | 5.90 | 5.98 | 5.88 | 35,500 |
Aug 20, 2024 | 5.75 | 5.85 | 5.75 | 5.81 | 5.71 | 47,900 |
Aug 19, 2024 | 6.55 | 6.55 | 6.01 | 6.40 | 6.29 | 39,000 |
Aug 16, 2024 | 6.55 | 6.55 | 5.89 | 6.20 | 6.10 | 42,000 |
Aug 15, 2024 | 6.21 | 6.35 | 6.06 | 6.22 | 6.12 | 60,600 |
Aug 14, 2024 | 6.33 | 6.33 | 6.04 | 6.12 | 6.02 | 301,400 |
Aug 13, 2024 | 5.93 | 6.15 | 5.84 | 6.03 | 5.93 | 406,500 |
Aug 12, 2024 | 6.32 | 6.32 | 6.05 | 6.08 | 5.98 | 29,200 |
Aug 9, 2024 | 6.02 | 6.23 | 6.02 | 6.17 | 6.07 | 47,100 |
Aug 8, 2024 | 6.39 | 6.39 | 6.00 | 6.39 | 6.28 | 29,700 |
Aug 7, 2024 | 6.16 | 6.19 | 6.09 | 6.10 | 6.00 | 57,800 |
Aug 6, 2024 | 6.18 | 6.29 | 6.15 | 6.26 | 6.16 | 52,200 |
Aug 5, 2024 | 6.30 | 6.35 | 6.25 | 6.32 | 6.22 | 67,500 |
Aug 2, 2024 | 6.42 | 6.42 | 5.94 | 5.99 | 5.89 | 40,000 |
Aug 1, 2024 | 6.37 | 6.37 | 6.00 | 6.00 | 5.90 | 727,700 |
Jul 31, 2024 | 6.34 | 6.53 | 6.18 | 6.20 | 6.10 | 660,100 |
Jul 30, 2024 | 5.99 | 6.04 | 5.97 | 6.04 | 5.94 | 96,900 |
Jul 29, 2024 | 6.25 | 6.29 | 6.02 | 6.18 | 6.08 | 104,100 |
Jul 26, 2024 | 6.47 | 6.52 | 6.39 | 6.39 | 6.28 | 94,600 |
Jul 25, 2024 | 6.20 | 6.39 | 6.20 | 6.35 | 6.24 | 64,600 |
Jul 24, 2024 | 6.34 | 6.65 | 6.23 | 6.50 | 6.39 | 288,300 |
Jul 23, 2024 | 7.03 | 7.03 | 6.95 | 7.00 | 6.88 | 139,100 |
Jul 22, 2024 | 7.29 | 7.41 | 7.16 | 7.19 | 7.07 | 50,000 |
Jul 19, 2024 | 7.17 | 7.22 | 7.09 | 7.16 | 7.04 | 145,600 |
Jul 18, 2024 | 7.27 | 7.31 | 7.20 | 7.24 | 7.12 | 31,800 |
Jul 17, 2024 | 7.41 | 7.54 | 7.16 | 7.24 | 7.12 | 26,400 |
Jul 16, 2024 | 6.96 | 7.35 | 6.96 | 7.12 | 7.00 | 26,800 |
Jul 15, 2024 | 7.12 | 7.20 | 7.04 | 7.05 | 6.93 | 230,400 |
Jul 12, 2024 | 7.44 | 7.44 | 6.96 | 7.19 | 7.07 | 84,100 |
Jul 11, 2024 | 6.96 | 7.17 | 6.82 | 7.16 | 7.04 | 88,600 |
Jul 10, 2024 | 6.76 | 7.01 | 6.50 | 6.91 | 6.80 | 43,000 |
Jul 9, 2024 | 6.72 | 6.83 | 6.45 | 6.78 | 6.67 | 436,400 |
Jul 8, 2024 | 6.79 | 6.79 | 6.60 | 6.62 | 6.51 | 924,300 |
Jul 5, 2024 | 6.45 | 6.97 | 6.45 | 6.75 | 6.64 | 51,400 |
Jul 3, 2024 | 7.11 | 7.11 | 6.65 | 7.00 | 6.88 | 34,000 |
Jul 2, 2024 | 6.98 | 6.98 | 6.62 | 6.88 | 6.77 | 48,600 |
Jul 1, 2024 | 6.99 | 7.00 | 6.78 | 6.78 | 6.67 | 55,000 |
Jun 28, 2024 | 6.87 | 7.00 | 6.78 | 6.81 | 6.70 | 69,900 |
Jun 27, 2024 | 7.24 | 7.24 | 6.70 | 7.08 | 6.96 | 615,900 |
Jun 26, 2024 | 7.40 | 7.40 | 7.08 | 7.25 | 7.13 | 1,491,500 |
Jun 25, 2024 | 7.45 | 7.45 | 7.14 | 7.31 | 7.19 | 1,032,700 |
Jun 24, 2024 | 7.36 | 7.36 | 6.97 | 7.21 | 7.09 | 1,088,800 |
Jun 21, 2024 | 7.41 | 7.41 | 7.01 | 7.01 | 6.89 | 166,800 |
Jun 20, 2024 | 7.02 | 7.25 | 7.02 | 7.13 | 7.01 | 31,000 |
Jun 18, 2024 | 7.55 | 7.55 | 7.40 | 7.43 | 7.31 | 139,400 |
Jun 17, 2024 | 7.83 | 7.84 | 7.38 | 7.53 | 7.40 | 8,000 |
Jun 14, 2024 | 7.67 | 8.07 | 7.59 | 7.67 | 7.54 | 12,100 |
Jun 13, 2024 | 7.66 | 7.72 | 7.50 | 7.51 | 7.39 | 12,200 |
Jun 12, 2024 | 7.37 | 7.82 | 7.37 | 7.67 | 7.54 | 30,400 |
Jun 11, 2024 | 7.90 | 7.90 | 7.54 | 7.81 | 7.68 | 9,800 |
Jun 10, 2024 | 8.06 | 8.23 | 7.90 | 8.08 | 7.95 | 27,000 |
Jun 7, 2024 | 7.99 | 8.00 | 7.92 | 7.92 | 7.79 | 6,600 |
Jun 6, 2024 | 8.06 | 8.22 | 7.92 | 8.07 | 7.94 | 12,000 |
Jun 5, 2024 | 8.06 | 8.26 | 7.92 | 8.19 | 8.05 | 12,400 |
Jun 4, 2024 | 7.97 | 8.18 | 7.97 | 8.18 | 8.04 | 91,000 |
Jun 3, 2024 | 8.30 | 8.30 | 7.90 | 8.10 | 7.97 | 118,900 |
May 31, 2024 | 7.91 | 8.20 | 7.91 | 8.13 | 7.99 | 102,600 |
May 30, 2024 | 8.49 | 8.49 | 8.11 | 8.33 | 8.19 | 117,500 |
May 29, 2024 | 8.63 | 8.73 | 8.60 | 8.73 | 8.58 | 6,800 |
May 28, 2024 | 8.60 | 8.95 | 8.60 | 8.84 | 8.69 | 22,300 |
May 24, 2024 | 9.01 | 9.01 | 8.72 | 8.76 | 8.61 | 18,800 |
May 23, 2024 | 8.89 | 9.05 | 8.66 | 8.66 | 8.52 | 13,300 |
May 22, 2024 | 0.18 Dividend | |||||
May 22, 2024 | 8.78 | 9.16 | 8.78 | 8.85 | 8.70 | 18,500 |
May 21, 2024 | 9.53 | 9.57 | 9.43 | 9.50 | 9.17 | 2,700 |
May 20, 2024 | 9.81 | 9.85 | 9.60 | 9.70 | 9.36 | 9,600 |
May 17, 2024 | 9.71 | 9.71 | 9.46 | 9.65 | 9.31 | 10,500 |
May 16, 2024 | 9.63 | 9.73 | 9.58 | 9.69 | 9.35 | 15,500 |
May 15, 2024 | 9.60 | 9.76 | 9.57 | 9.76 | 9.42 | 11,000 |
May 14, 2024 | 9.47 | 9.76 | 9.47 | 9.54 | 9.20 | 5,100 |
May 13, 2024 | 10.02 | 10.10 | 9.90 | 10.10 | 9.74 | 27,400 |
May 10, 2024 | 9.98 | 10.14 | 9.61 | 9.77 | 9.43 | 7,000 |
May 9, 2024 | 10.05 | 10.06 | 9.89 | 9.89 | 9.54 | 5,800 |
May 8, 2024 | 9.60 | 9.60 | 9.38 | 9.44 | 9.11 | 5,200 |
May 7, 2024 | 9.54 | 9.86 | 9.54 | 9.61 | 9.27 | 4,700 |
May 6, 2024 | 9.60 | 9.62 | 9.54 | 9.61 | 9.27 | 6,800 |
May 3, 2024 | 9.62 | 9.69 | 9.47 | 9.58 | 9.24 | 19,600 |
May 2, 2024 | 9.28 | 9.41 | 9.28 | 9.37 | 9.04 | 125,800 |
May 1, 2024 | 9.10 | 9.36 | 9.10 | 9.36 | 9.03 | 94,100 |
Apr 30, 2024 | 9.15 | 9.16 | 9.01 | 9.01 | 8.69 | 4,700 |
Apr 29, 2024 | 8.91 | 9.12 | 8.91 | 9.08 | 8.76 | 8,300 |
Apr 26, 2024 | 9.13 | 9.24 | 9.13 | 9.24 | 8.91 | 11,300 |
Apr 25, 2024 | 9.09 | 9.09 | 8.74 | 8.87 | 8.56 | 5,600 |
Apr 24, 2024 | 9.16 | 9.16 | 9.00 | 9.09 | 8.77 | 5,700 |
Apr 23, 2024 | 9.25 | 9.25 | 8.70 | 8.74 | 8.43 | 4,300 |
Apr 22, 2024 | 8.51 | 8.85 | 8.45 | 8.58 | 8.28 | 13,300 |
Apr 19, 2024 | 8.16 | 8.32 | 7.98 | 8.27 | 7.98 | 24,200 |
Apr 18, 2024 | 8.23 | 8.41 | 8.11 | 8.28 | 7.99 | 8,800 |
Apr 17, 2024 | 8.05 | 8.34 | 7.98 | 8.16 | 7.87 | 11,700 |
Apr 16, 2024 | 8.29 | 8.45 | 8.16 | 8.25 | 7.96 | 16,500 |
Apr 15, 2024 | 8.35 | 8.82 | 8.35 | 8.40 | 8.10 | 38,100 |
Apr 12, 2024 | 8.70 | 8.70 | 8.44 | 8.49 | 8.19 | 8,200 |
Apr 11, 2024 | 8.94 | 9.05 | 8.76 | 8.81 | 8.50 | 29,900 |
Apr 10, 2024 | 8.83 | 8.91 | 8.65 | 8.67 | 8.36 | 8,500 |
Apr 9, 2024 | 8.67 | 8.83 | 8.67 | 8.73 | 8.42 | 10,200 |
Apr 8, 2024 | 8.74 | 8.78 | 8.70 | 8.70 | 8.39 | 28,600 |
Apr 5, 2024 | 9.12 | 9.20 | 9.05 | 9.16 | 8.84 | 5,100 |
Apr 4, 2024 | 9.15 | 9.35 | 9.12 | 9.12 | 8.80 | 13,600 |
Apr 3, 2024 | 8.99 | 9.35 | 8.99 | 9.35 | 9.02 | 7,600 |
Apr 2, 2024 | 9.21 | 9.30 | 9.19 | 9.30 | 8.97 | 6,100 |
Apr 1, 2024 | 9.58 | 9.58 | 9.16 | 9.27 | 8.94 | 13,800 |
Mar 28, 2024 | 9.20 | 9.37 | 9.20 | 9.28 | 8.95 | 19,800 |
Mar 27, 2024 | 9.02 | 9.10 | 9.02 | 9.09 | 8.77 | 7,900 |
Mar 26, 2024 | 9.20 | 9.20 | 9.06 | 9.10 | 8.78 | 5,000 |
Mar 25, 2024 | 9.09 | 9.20 | 9.09 | 9.18 | 8.86 | 5,700 |
Mar 22, 2024 | 9.34 | 9.49 | 9.13 | 9.33 | 9.00 | 6,500 |
Mar 21, 2024 | 9.59 | 9.75 | 9.50 | 9.75 | 9.41 | 3,200 |
Mar 20, 2024 | 9.44 | 9.61 | 9.30 | 9.56 | 9.22 | 9,100 |
Mar 19, 2024 | 9.45 | 9.70 | 9.29 | 9.69 | 9.35 | 7,400 |
Mar 18, 2024 | 9.78 | 10.06 | 9.73 | 9.76 | 9.42 | 24,800 |
Mar 15, 2024 | 8.95 | 9.53 | 8.95 | 9.40 | 9.07 | 7,400 |
Mar 14, 2024 | 9.01 | 9.61 | 9.01 | 9.34 | 9.01 | 31,600 |
Mar 13, 2024 | 9.35 | 9.42 | 9.31 | 9.42 | 9.09 | 15,900 |
Mar 12, 2024 | 9.33 | 9.34 | 9.19 | 9.34 | 9.01 | 798,600 |
Mar 11, 2024 | 8.80 | 8.85 | 8.75 | 8.85 | 8.54 | 186,800 |
Mar 8, 2024 | 8.56 | 8.59 | 8.48 | 8.48 | 8.18 | 4,900 |
Mar 7, 2024 | 8.46 | 8.73 | 8.46 | 8.71 | 8.40 | 11,400 |
Mar 6, 2024 | 8.50 | 8.84 | 8.50 | 8.70 | 8.39 | 9,100 |
Mar 5, 2024 | 8.12 | 8.26 | 8.12 | 8.20 | 7.91 | 11,400 |
Mar 4, 2024 | 8.52 | 8.52 | 8.18 | 8.23 | 7.94 | 4,600 |
Mar 1, 2024 | 8.48 | 8.64 | 8.43 | 8.57 | 8.27 | 3,800 |
Feb 29, 2024 | 8.65 | 8.70 | 8.52 | 8.63 | 8.33 | 7,900 |
Feb 28, 2024 | 8.59 | 8.59 | 8.35 | 8.38 | 8.08 | 2,300 |
Feb 27, 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.39 | 6,400 |
Feb 26, 2024 | 8.99 | 8.99 | 8.77 | 8.80 | 8.49 | 23,800 |
Feb 23, 2024 | 8.81 | 8.86 | 8.81 | 8.81 | 8.50 | 6,500 |
Feb 22, 2024 | 8.43 | 8.48 | 8.41 | 8.43 | 8.13 | 18,600 |
Feb 21, 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 7.82 | 10,800 |
Feb 20, 2024 | 7.65 | 7.74 | 7.65 | 7.72 | 7.45 | 4,400 |
Feb 16, 2024 | 8.00 | 8.07 | 7.90 | 8.00 | 7.72 | 20,400 |
Feb 15, 2024 | 7.65 | 7.65 | 7.15 | 7.36 | 7.10 | 35,200 |
Feb 14, 2024 | 7.49 | 7.49 | 7.40 | 7.45 | 7.19 | 7,300 |
Feb 13, 2024 | 7.65 | 7.65 | 7.16 | 7.30 | 7.04 | 11,400 |
Feb 12, 2024 | 7.45 | 7.55 | 7.39 | 7.45 | 7.19 | 11,400 |
Feb 9, 2024 | 7.28 | 7.34 | 7.22 | 7.25 | 6.99 | 27,200 |
Feb 8, 2024 | 7.44 | 7.44 | 7.31 | 7.31 | 7.05 | 14,800 |
Feb 7, 2024 | 7.55 | 7.56 | 7.47 | 7.56 | 7.29 | 24,400 |
Feb 6, 2024 | 7.61 | 7.70 | 7.55 | 7.57 | 7.30 | 18,700 |
Feb 5, 2024 | 7.26 | 7.26 | 7.13 | 7.26 | 7.00 | 29,500 |
Feb 2, 2024 | 7.16 | 7.17 | 7.12 | 7.12 | 6.87 | 9,400 |
Feb 1, 2024 | 7.49 | 7.61 | 7.46 | 7.50 | 7.24 | 26,600 |
Jan 31, 2024 | 7.19 | 7.35 | 7.19 | 7.21 | 6.96 | 12,400 |
Jan 30, 2024 | 7.40 | 7.45 | 7.33 | 7.36 | 7.10 | 5,800 |
Jan 29, 2024 | 7.65 | 7.71 | 7.58 | 7.58 | 7.31 | 22,700 |
Jan 26, 2024 | 7.58 | 7.65 | 7.52 | 7.65 | 7.38 | 9,600 |
Jan 25, 2024 | 7.70 | 7.70 | 7.59 | 7.59 | 7.32 | 8,300 |
Jan 24, 2024 | 7.61 | 7.67 | 7.54 | 7.62 | 7.35 | 11,400 |
Jan 23, 2024 | 7.61 | 7.68 | 7.53 | 7.63 | 7.36 | 19,500 |
Jan 22, 2024 | 7.45 | 7.54 | 7.31 | 7.48 | 7.22 | 24,700 |
Jan 19, 2024 | 7.76 | 7.94 | 7.74 | 7.94 | 7.66 | 15,400 |
Jan 18, 2024 | 7.75 | 7.81 | 7.67 | 7.72 | 7.45 | 59,800 |
Jan 17, 2024 | 7.60 | 7.65 | 7.57 | 7.62 | 7.35 | 40,300 |
Jan 16, 2024 | 7.82 | 7.94 | 7.78 | 7.78 | 7.51 | 50,300 |
Jan 12, 2024 | 8.06 | 8.16 | 8.03 | 8.03 | 7.75 | 31,300 |
Jan 11, 2024 | 7.91 | 8.17 | 7.75 | 7.94 | 7.66 | 126,800 |
Jan 10, 2024 | 7.87 | 7.87 | 7.77 | 7.81 | 7.53 | 18,400 |
Jan 9, 2024 | 8.00 | 8.00 | 7.60 | 7.62 | 7.35 | 21,800 |
Jan 8, 2024 | 7.98 | 8.00 | 7.65 | 7.70 | 7.43 | 29,900 |
Jan 5, 2024 | 7.67 | 7.84 | 7.66 | 7.75 | 7.48 | 25,800 |
Jan 4, 2024 | 8.32 | 8.48 | 8.03 | 8.03 | 7.75 | 33,500 |
Jan 3, 2024 | 8.20 | 8.30 | 8.00 | 8.30 | 8.01 | 19,200 |
Jan 2, 2024 | 8.00 | 8.00 | 7.90 | 7.92 | 7.64 | 35,700 |
Dec 29, 2023 | 8.60 | 8.76 | 8.60 | 8.73 | 8.42 | 4,100 |
Dec 28, 2023 | 8.87 | 9.13 | 8.73 | 8.82 | 8.51 | 27,200 |
Dec 27, 2023 | 8.26 | 8.38 | 8.16 | 8.25 | 7.96 | 15,800 |
Dec 26, 2023 | 8.46 | 8.94 | 8.30 | 8.30 | 8.01 | 12,100 |
Dec 22, 2023 | 8.67 | 8.70 | 8.39 | 8.60 | 8.30 | 12,500 |
Dec 21, 2023 | 8.56 | 8.58 | 8.40 | 8.50 | 8.20 | 13,100 |
Dec 20, 2023 | 8.34 | 8.45 | 8.24 | 8.24 | 7.95 | 14,500 |
Dec 19, 2023 | 8.30 | 8.69 | 8.30 | 8.49 | 8.19 | 23,100 |
Dec 18, 2023 | 8.56 | 8.73 | 8.50 | 8.70 | 8.39 | 30,700 |
Dec 15, 2023 | 8.64 | 8.66 | 8.55 | 8.65 | 8.35 | 48,000 |
Dec 14, 2023 | 8.63 | 8.71 | 8.39 | 8.50 | 8.20 | 65,800 |
Dec 13, 2023 | 8.16 | 8.28 | 8.01 | 8.18 | 7.89 | 50,200 |
Dec 12, 2023 | 8.28 | 8.50 | 8.28 | 8.50 | 8.20 | 58,700 |
Dec 11, 2023 | 8.13 | 8.71 | 8.13 | 8.49 | 8.19 | 199,100 |
Dec 8, 2023 | 8.56 | 8.67 | 8.48 | 8.67 | 8.36 | 18,000 |
Dec 7, 2023 | 8.79 | 8.79 | 8.24 | 8.48 | 8.18 | 41,000 |
Dec 6, 2023 | 8.37 | 8.69 | 8.37 | 8.45 | 8.15 | 47,600 |
Dec 5, 2023 | 8.44 | 8.51 | 8.44 | 8.50 | 8.20 | 47,100 |
Dec 4, 2023 | 8.60 | 8.86 | 8.60 | 8.69 | 8.38 | 57,700 |
Dec 1, 2023 | 8.88 | 8.98 | 8.69 | 8.87 | 8.56 | 61,600 |
Nov 30, 2023 | 8.98 | 8.98 | 8.85 | 8.96 | 8.64 | 72,000 |
Nov 29, 2023 | 9.00 | 9.00 | 8.86 | 8.92 | 8.61 | 16,100 |
Nov 28, 2023 | 9.50 | 9.50 | 9.16 | 9.29 | 8.96 | 20,600 |
Nov 27, 2023 | 9.32 | 9.65 | 9.16 | 9.50 | 9.17 | 22,300 |
Nov 24, 2023 | 9.95 | 9.95 | 9.84 | 9.90 | 9.55 | 10,200 |
Nov 22, 2023 | 9.80 | 9.96 | 9.80 | 9.86 | 9.51 | 20,000 |
Nov 21, 2023 | 10.10 | 10.15 | 10.05 | 10.06 | 9.71 | 21,300 |
Nov 20, 2023 | 10.30 | 10.30 | 10.00 | 10.25 | 9.89 | 21,500 |
Nov 17, 2023 | 9.88 | 10.00 | 9.88 | 10.00 | 9.65 | 5,600 |
Nov 16, 2023 | 10.07 | 10.57 | 10.07 | 10.21 | 9.85 | 84,100 |
Nov 15, 2023 | 10.71 | 10.87 | 10.64 | 10.78 | 10.40 | 37,000 |
Nov 14, 2023 | 10.50 | 10.69 | 10.50 | 10.59 | 10.22 | 19,200 |
Nov 13, 2023 | 10.52 | 10.52 | 10.38 | 10.52 | 10.15 | 47,300 |
Nov 10, 2023 | 10.20 | 10.32 | 10.09 | 10.21 | 9.85 | 34,000 |
Nov 9, 2023 | 10.52 | 10.52 | 10.32 | 10.32 | 9.96 | 9,000 |
Nov 8, 2023 | 10.53 | 10.65 | 10.52 | 10.53 | 10.16 | 8,500 |
Nov 7, 2023 | 10.26 | 10.65 | 10.26 | 10.62 | 10.25 | 11,000 |
Nov 6, 2023 | 10.97 | 11.03 | 10.92 | 10.96 | 10.57 | 147,100 |
Nov 3, 2023 | 10.89 | 10.89 | 10.42 | 10.52 | 10.15 | 43,400 |
Nov 2, 2023 | 10.21 | 10.50 | 10.21 | 10.50 | 10.13 | 12,500 |
Nov 1, 2023 | 10.51 | 10.51 | 10.42 | 10.51 | 10.14 | 5,400 |
Oct 31, 2023 | 10.53 | 10.53 | 10.34 | 10.36 | 9.99 | 63,800 |
Oct 30, 2023 | 10.63 | 11.35 | 10.63 | 10.92 | 10.54 | 10,100 |
Oct 27, 2023 | 10.67 | 10.90 | 10.53 | 10.62 | 10.25 | 9,200 |
Oct 26, 2023 | 10.39 | 10.42 | 10.39 | 10.40 | 10.03 | 9,400 |
Oct 25, 2023 | 10.43 | 10.61 | 10.37 | 10.51 | 10.14 | 6,300 |
Oct 24, 2023 | 10.46 | 10.71 | 10.46 | 10.57 | 10.20 | 4,500 |
Oct 23, 2023 | 10.47 | 10.48 | 10.40 | 10.42 | 10.05 | 5,400 |
Oct 20, 2023 | 10.79 | 10.79 | 10.23 | 10.53 | 10.16 | 5,200 |
Oct 19, 2023 | 10.45 | 11.10 | 10.45 | 10.75 | 10.37 | 10,900 |
Oct 18, 2023 | 11.14 | 11.14 | 11.06 | 11.09 | 10.70 | 6,800 |
Oct 17, 2023 | 10.90 | 11.10 | 10.90 | 10.98 | 10.59 | 5,300 |
Oct 16, 2023 | 11.19 | 11.35 | 11.09 | 11.09 | 10.70 | 39,500 |
Oct 13, 2023 | 10.90 | 11.07 | 10.74 | 10.97 | 10.58 | 13,000 |
Oct 12, 2023 | 11.31 | 11.33 | 11.16 | 11.24 | 10.84 | 5,600 |
Oct 11, 2023 | 11.04 | 11.17 | 11.04 | 11.11 | 10.72 | 7,700 |
Oct 10, 2023 | 11.08 | 11.20 | 11.00 | 11.20 | 10.81 | 13,300 |
Oct 9, 2023 | 10.68 | 10.73 | 10.54 | 10.73 | 10.35 | 3,000 |
Oct 6, 2023 | 11.14 | 11.28 | 10.80 | 11.10 | 10.71 | 9,600 |
Oct 5, 2023 | 10.65 | 10.82 | 10.65 | 10.82 | 10.44 | 6,100 |
Oct 4, 2023 | 10.61 | 10.61 | 10.49 | 10.59 | 10.22 | 4,100 |
Oct 3, 2023 | 10.50 | 10.50 | 10.26 | 10.26 | 9.90 | 1,900 |
Oct 2, 2023 | 11.08 | 11.08 | 10.65 | 10.74 | 10.36 | 8,200 |
Sep 29, 2023 | 10.74 | 10.91 | 10.74 | 10.87 | 10.49 | 9,600 |
Sep 28, 2023 | 10.62 | 10.62 | 10.40 | 10.40 | 10.03 | 2,800 |
Sep 27, 2023 | 10.86 | 10.96 | 10.70 | 10.83 | 10.45 | 4,400 |
Sep 26, 2023 | 10.34 | 10.72 | 10.34 | 10.70 | 10.32 | 3,700 |
Sep 25, 2023 | 10.77 | 11.21 | 10.77 | 10.96 | 10.57 | 9,100 |
Sep 22, 2023 | 11.47 | 11.47 | 10.90 | 11.08 | 10.69 | 19,300 |
Sep 21, 2023 | 10.74 | 10.90 | 10.56 | 10.70 | 10.32 | 39,800 |
Sep 20, 2023 | 10.83 | 10.88 | 10.77 | 10.77 | 10.39 | 8,100 |
Sep 19, 2023 | 11.15 | 11.15 | 10.95 | 10.97 | 10.58 | 9,200 |
Sep 18, 2023 | 11.34 | 11.50 | 11.23 | 11.23 | 10.83 | 21,100 |
Sep 15, 2023 | 11.30 | 11.72 | 11.30 | 11.44 | 11.04 | 32,500 |
Sep 14, 2023 | 11.27 | 11.51 | 11.13 | 11.30 | 10.90 | 9,300 |
Sep 13, 2023 | 11.41 | 11.52 | 11.18 | 11.52 | 11.11 | 5,700 |
Sep 12, 2023 | 11.17 | 11.42 | 11.17 | 11.42 | 11.02 | 10,900 |
Sep 11, 2023 | 11.36 | 11.52 | 11.11 | 11.31 | 10.91 | 17,300 |