Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 7.76 | 7.77 | 7.68 | 7.74 | 7.74 | 2,579,601 |
Sept 21, 2023 | 7.68 | 7.79 | 7.68 | 7.71 | 7.71 | 9,415,100 |
Sept 20, 2023 | 7.96 | 8.03 | 7.80 | 7.82 | 7.82 | 8,146,400 |
Sept 19, 2023 | 7.90 | 7.97 | 7.89 | 7.94 | 7.94 | 9,843,900 |
Sept 18, 2023 | 7.95 | 7.97 | 7.85 | 7.86 | 7.86 | 8,123,200 |
Sept 15, 2023 | 7.98 | 8.05 | 7.96 | 8.00 | 8.00 | 9,524,000 |
Sept 14, 2023 | 7.95 | 7.99 | 7.91 | 7.97 | 7.97 | 9,679,600 |
Sept 13, 2023 | 7.85 | 7.90 | 7.82 | 7.85 | 7.85 | 8,962,500 |
Sept 12, 2023 | 7.61 | 7.78 | 7.59 | 7.74 | 7.74 | 11,193,100 |
Sept 11, 2023 | 7.53 | 7.58 | 7.51 | 7.54 | 7.54 | 6,709,800 |
Sept 08, 2023 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 6,337,800 |
Sept 07, 2023 | 7.43 | 7.48 | 7.35 | 7.36 | 7.36 | 11,088,300 |
Sept 06, 2023 | 7.50 | 7.55 | 7.43 | 7.47 | 7.47 | 7,132,900 |
Sept 05, 2023 | 7.64 | 7.67 | 7.50 | 7.51 | 7.51 | 8,095,500 |
Sept 01, 2023 | 7.60 | 7.65 | 7.54 | 7.55 | 7.55 | 9,857,300 |
Aug 31, 2023 | 7.59 | 7.60 | 7.47 | 7.51 | 7.51 | 7,043,900 |
Aug 30, 2023 | 7.67 | 7.69 | 7.60 | 7.61 | 7.61 | 5,524,800 |
Aug 29, 2023 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 5,319,400 |
Aug 28, 2023 | 7.40 | 7.52 | 7.40 | 7.47 | 7.47 | 6,690,600 |
Aug 25, 2023 | 7.39 | 7.40 | 7.25 | 7.34 | 7.34 | 11,829,200 |
Aug 24, 2023 | 7.34 | 7.42 | 7.33 | 7.33 | 7.33 | 8,758,400 |
Aug 23, 2023 | 7.27 | 7.37 | 7.26 | 7.34 | 7.34 | 6,270,200 |
Aug 22, 2023 | 7.37 | 7.40 | 7.26 | 7.27 | 7.27 | 7,545,400 |
Aug 21, 2023 | 7.41 | 7.42 | 7.34 | 7.39 | 7.39 | 7,551,000 |
Aug 18, 2023 | 7.33 | 7.40 | 7.32 | 7.36 | 7.36 | 8,974,300 |
Aug 17, 2023 | 7.44 | 7.48 | 7.38 | 7.41 | 7.41 | 8,508,700 |
Aug 16, 2023 | 7.38 | 7.45 | 7.38 | 7.39 | 7.39 | 9,997,300 |
Aug 15, 2023 | 7.41 | 7.43 | 7.30 | 7.32 | 7.32 | 13,975,600 |
Aug 14, 2023 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 8,412,800 |
Aug 11, 2023 | 7.47 | 7.55 | 7.44 | 7.51 | 7.51 | 10,930,300 |
Aug 10, 2023 | 7.56 | 7.64 | 7.48 | 7.50 | 7.50 | 10,434,500 |
Aug 10, 2023 | 0.14 Dividend | |||||
Aug 09, 2023 | 7.64 | 7.71 | 7.56 | 7.58 | 7.44 | 12,273,100 |
Aug 08, 2023 | 7.56 | 7.62 | 7.46 | 7.61 | 7.47 | 10,683,800 |
Aug 07, 2023 | 7.77 | 7.80 | 7.71 | 7.77 | 7.63 | 8,926,100 |
Aug 04, 2023 | 7.65 | 7.79 | 7.65 | 7.71 | 7.57 | 10,566,300 |
Aug 03, 2023 | 7.58 | 7.67 | 7.54 | 7.65 | 7.51 | 9,094,400 |
Aug 02, 2023 | 7.57 | 7.59 | 7.45 | 7.49 | 7.35 | 9,257,700 |
Aug 01, 2023 | 7.86 | 7.88 | 7.73 | 7.79 | 7.65 | 7,753,500 |
Jul 31, 2023 | 8.00 | 8.07 | 7.96 | 7.99 | 7.84 | 7,227,300 |
Jul 28, 2023 | 7.99 | 8.04 | 7.96 | 8.00 | 7.85 | 8,010,500 |
Jul 27, 2023 | 8.18 | 8.19 | 7.83 | 7.84 | 7.70 | 18,376,300 |
Jul 26, 2023 | 8.40 | 8.63 | 8.39 | 8.60 | 8.44 | 8,442,500 |
Jul 25, 2023 | 8.47 | 8.50 | 8.40 | 8.42 | 8.26 | 6,716,900 |
Jul 24, 2023 | 8.41 | 8.53 | 8.41 | 8.48 | 8.32 | 7,547,300 |
Jul 21, 2023 | 8.49 | 8.50 | 8.41 | 8.44 | 8.28 | 8,661,100 |
Jul 20, 2023 | 8.55 | 8.60 | 8.49 | 8.52 | 8.36 | 9,159,200 |
Jul 19, 2023 | 8.50 | 8.58 | 8.46 | 8.55 | 8.39 | 8,002,200 |
Jul 18, 2023 | 8.20 | 8.41 | 8.20 | 8.40 | 8.24 | 7,267,000 |
Jul 17, 2023 | 8.20 | 8.27 | 8.17 | 8.22 | 8.07 | 6,069,400 |
Jul 14, 2023 | 8.30 | 8.30 | 8.16 | 8.16 | 8.01 | 11,290,200 |
Jul 13, 2023 | 8.18 | 8.28 | 8.17 | 8.26 | 8.11 | 11,111,400 |
Jul 12, 2023 | 8.01 | 8.14 | 8.01 | 8.09 | 7.94 | 11,293,900 |
Jul 11, 2023 | 7.73 | 7.84 | 7.71 | 7.82 | 7.68 | 10,699,600 |
Jul 10, 2023 | 7.62 | 7.69 | 7.61 | 7.65 | 7.51 | 10,923,200 |
Jul 07, 2023 | 7.54 | 7.71 | 7.54 | 7.67 | 7.53 | 8,791,000 |
Jul 06, 2023 | 7.53 | 7.55 | 7.45 | 7.54 | 7.40 | 9,317,900 |
Jul 05, 2023 | 7.73 | 7.74 | 7.62 | 7.63 | 7.49 | 8,269,400 |
Jul 03, 2023 | 7.89 | 8.00 | 7.88 | 7.97 | 7.82 | 5,650,000 |
Jun 30, 2023 | 7.84 | 7.88 | 7.81 | 7.86 | 7.71 | 8,613,300 |
Jun 29, 2023 | 7.59 | 7.68 | 7.58 | 7.67 | 7.53 | 4,662,300 |
Jun 28, 2023 | 7.51 | 7.56 | 7.48 | 7.53 | 7.39 | 6,467,800 |
Jun 27, 2023 | 7.44 | 7.50 | 7.38 | 7.49 | 7.35 | 5,712,000 |
Jun 26, 2023 | 7.36 | 7.44 | 7.36 | 7.37 | 7.23 | 6,561,000 |
Jun 23, 2023 | 7.40 | 7.44 | 7.38 | 7.41 | 7.27 | 6,579,000 |
Jun 22, 2023 | 7.59 | 7.61 | 7.52 | 7.52 | 7.38 | 9,205,500 |
Jun 21, 2023 | 7.78 | 7.82 | 7.72 | 7.72 | 7.58 | 8,864,400 |
Jun 20, 2023 | 7.97 | 7.97 | 7.88 | 7.93 | 7.78 | 6,077,700 |
Jun 16, 2023 | 7.94 | 7.97 | 7.89 | 7.93 | 7.78 | 8,804,700 |
Jun 15, 2023 | 7.86 | 7.93 | 7.85 | 7.92 | 7.77 | 8,073,500 |
Jun 14, 2023 | 8.02 | 8.08 | 7.95 | 7.97 | 7.82 | 10,628,100 |
Jun 13, 2023 | 7.82 | 7.97 | 7.81 | 7.95 | 7.80 | 8,970,800 |
Jun 12, 2023 | 7.86 | 7.89 | 7.74 | 7.81 | 7.67 | 10,200,000 |
Jun 09, 2023 | 7.88 | 7.91 | 7.85 | 7.88 | 7.73 | 6,612,600 |
Jun 08, 2023 | 7.95 | 7.97 | 7.89 | 7.95 | 7.80 | 7,243,400 |
Jun 07, 2023 | 7.90 | 7.96 | 7.86 | 7.93 | 7.78 | 9,780,600 |
Jun 06, 2023 | 7.75 | 7.93 | 7.73 | 7.91 | 7.76 | 9,354,600 |
Jun 05, 2023 | 7.82 | 7.82 | 7.68 | 7.75 | 7.61 | 7,892,200 |
Jun 02, 2023 | 7.77 | 7.90 | 7.76 | 7.86 | 7.71 | 8,384,500 |
Jun 01, 2023 | 7.59 | 7.69 | 7.57 | 7.65 | 7.51 | 5,900,500 |
May 31, 2023 | 7.58 | 7.59 | 7.44 | 7.52 | 7.38 | 9,618,400 |
May 30, 2023 | 7.80 | 7.83 | 7.69 | 7.76 | 7.62 | 8,754,200 |
May 26, 2023 | 7.76 | 7.83 | 7.73 | 7.81 | 7.67 | 8,105,000 |
May 25, 2023 | 7.79 | 7.84 | 7.73 | 7.78 | 7.64 | 6,726,100 |
May 24, 2023 | 7.91 | 7.92 | 7.82 | 7.84 | 7.70 | 8,015,800 |
May 23, 2023 | 8.06 | 8.17 | 8.04 | 8.04 | 7.89 | 8,455,500 |
May 22, 2023 | 7.98 | 8.02 | 7.91 | 8.01 | 7.86 | 8,819,500 |
May 19, 2023 | 7.94 | 8.01 | 7.92 | 7.99 | 7.84 | 7,782,400 |
May 18, 2023 | 7.88 | 7.92 | 7.82 | 7.92 | 7.77 | 8,721,800 |
May 17, 2023 | 7.75 | 7.95 | 7.71 | 7.92 | 7.77 | 9,754,300 |
May 16, 2023 | 7.76 | 7.80 | 7.65 | 7.65 | 7.51 | 8,304,800 |
May 15, 2023 | 7.70 | 7.88 | 7.68 | 7.83 | 7.69 | 8,743,600 |
May 12, 2023 | 7.74 | 7.75 | 7.64 | 7.66 | 7.52 | 7,212,900 |
May 11, 2023 | 7.59 | 7.70 | 7.55 | 7.68 | 7.54 | 8,929,200 |
May 10, 2023 | 7.79 | 7.80 | 7.65 | 7.75 | 7.61 | 11,065,500 |
May 09, 2023 | 7.71 | 7.80 | 7.70 | 7.77 | 7.63 | 10,435,500 |
May 08, 2023 | 7.86 | 7.89 | 7.80 | 7.82 | 7.68 | 8,444,000 |
May 05, 2023 | 7.63 | 7.86 | 7.61 | 7.82 | 7.68 | 11,865,200 |
May 04, 2023 | 7.52 | 7.57 | 7.36 | 7.47 | 7.33 | 15,739,400 |
May 03, 2023 | 7.62 | 7.74 | 7.60 | 7.61 | 7.47 | 12,237,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |