Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 11.58 | 11.58 | 11.32 | 11.35 | 11.35 | 483,445 |
Sept 26, 2023 | 11.60 | 11.70 | 11.42 | 11.60 | 11.60 | 2,180,600 |
Sept 25, 2023 | 11.51 | 11.75 | 11.44 | 11.73 | 11.73 | 1,240,900 |
Sept 22, 2023 | 11.75 | 11.85 | 11.65 | 11.71 | 11.71 | 1,649,600 |
Sept 21, 2023 | 11.71 | 11.80 | 11.40 | 11.66 | 11.66 | 1,993,000 |
Sept 20, 2023 | 11.95 | 12.09 | 11.85 | 11.93 | 11.93 | 1,037,700 |
Sept 19, 2023 | 12.05 | 12.05 | 11.77 | 11.85 | 11.85 | 1,438,300 |
Sept 18, 2023 | 12.18 | 12.20 | 12.03 | 12.09 | 12.09 | 607,800 |
Sept 15, 2023 | 12.17 | 12.27 | 12.08 | 12.22 | 12.22 | 1,493,200 |
Sept 14, 2023 | 12.06 | 12.18 | 11.98 | 12.09 | 12.09 | 1,016,800 |
Sept 13, 2023 | 11.74 | 11.92 | 11.63 | 11.83 | 11.83 | 1,090,800 |
Sept 12, 2023 | 11.83 | 11.96 | 11.72 | 11.77 | 11.77 | 711,600 |
Sept 11, 2023 | 11.78 | 11.92 | 11.74 | 11.87 | 11.87 | 752,800 |
Sept 08, 2023 | 11.71 | 11.78 | 11.55 | 11.67 | 11.67 | 944,000 |
Sept 07, 2023 | 11.71 | 11.88 | 11.71 | 11.79 | 11.79 | 607,300 |
Sept 06, 2023 | 12.15 | 12.16 | 11.78 | 11.91 | 11.91 | 976,500 |
Sept 05, 2023 | 12.21 | 12.25 | 12.08 | 12.13 | 12.13 | 906,300 |
Sept 01, 2023 | 12.21 | 12.31 | 12.11 | 12.30 | 12.30 | 1,709,200 |
Aug 31, 2023 | 12.14 | 12.23 | 12.00 | 12.02 | 12.02 | 5,670,200 |
Aug 30, 2023 | 12.15 | 12.28 | 12.02 | 12.13 | 12.13 | 1,715,200 |
Aug 29, 2023 | 11.84 | 12.11 | 11.83 | 12.09 | 12.09 | 1,139,600 |
Aug 28, 2023 | 11.69 | 11.93 | 11.66 | 11.89 | 11.89 | 1,118,400 |
Aug 25, 2023 | 11.87 | 11.92 | 11.57 | 11.66 | 11.66 | 1,560,300 |
Aug 24, 2023 | 12.01 | 12.10 | 11.70 | 11.76 | 11.76 | 1,383,700 |
Aug 23, 2023 | 12.00 | 12.24 | 11.99 | 12.17 | 12.17 | 1,320,400 |
Aug 22, 2023 | 11.98 | 12.07 | 11.90 | 11.98 | 11.98 | 1,311,200 |
Aug 21, 2023 | 11.57 | 11.93 | 11.56 | 11.83 | 11.83 | 1,765,100 |
Aug 18, 2023 | 11.41 | 11.63 | 11.40 | 11.57 | 11.57 | 533,800 |
Aug 17, 2023 | 11.59 | 11.86 | 11.53 | 11.57 | 11.57 | 1,389,800 |
Aug 16, 2023 | 11.61 | 11.63 | 11.38 | 11.44 | 11.44 | 1,982,000 |
Aug 15, 2023 | 12.31 | 12.36 | 11.70 | 11.73 | 11.73 | 2,272,200 |
Aug 14, 2023 | 13.01 | 13.01 | 12.30 | 12.46 | 12.46 | 2,146,300 |
Aug 11, 2023 | 12.80 | 13.07 | 12.73 | 13.06 | 13.06 | 1,127,100 |
Aug 10, 2023 | 13.24 | 13.32 | 12.77 | 12.86 | 12.86 | 1,987,500 |
Aug 09, 2023 | 13.19 | 13.23 | 12.86 | 13.18 | 13.18 | 2,377,800 |
Aug 08, 2023 | 12.93 | 13.21 | 12.76 | 13.14 | 13.14 | 1,652,200 |
Aug 04, 2023 | 13.20 | 13.37 | 12.62 | 13.19 | 13.19 | 1,962,100 |
Aug 03, 2023 | 13.40 | 13.53 | 13.25 | 13.48 | 13.48 | 1,366,200 |
Aug 02, 2023 | 13.64 | 13.64 | 13.27 | 13.36 | 13.36 | 1,961,200 |
Aug 01, 2023 | 13.77 | 13.89 | 13.57 | 13.71 | 13.71 | 1,478,400 |
Jul 31, 2023 | 13.76 | 14.01 | 13.72 | 13.98 | 13.98 | 2,010,600 |
Jul 28, 2023 | 13.56 | 13.74 | 13.43 | 13.72 | 13.72 | 1,285,100 |
Jul 27, 2023 | 13.79 | 13.80 | 13.29 | 13.51 | 13.51 | 2,985,300 |
Jul 26, 2023 | 13.10 | 13.43 | 13.07 | 13.38 | 13.38 | 2,553,000 |
Jul 25, 2023 | 12.86 | 13.25 | 12.75 | 13.22 | 13.22 | 3,821,300 |
Jul 24, 2023 | 12.67 | 12.80 | 12.56 | 12.70 | 12.70 | 666,500 |
Jul 21, 2023 | 12.64 | 12.70 | 12.54 | 12.63 | 12.63 | 980,800 |
Jul 20, 2023 | 12.80 | 12.88 | 12.59 | 12.59 | 12.59 | 1,856,100 |
Jul 19, 2023 | 12.53 | 12.87 | 12.34 | 12.80 | 12.80 | 1,585,700 |
Jul 18, 2023 | 12.51 | 12.67 | 12.49 | 12.63 | 12.63 | 1,136,200 |
Jul 17, 2023 | 12.41 | 12.67 | 12.31 | 12.65 | 12.65 | 1,141,400 |
Jul 14, 2023 | 12.73 | 12.78 | 12.53 | 12.70 | 12.70 | 976,000 |
Jul 13, 2023 | 12.55 | 12.98 | 12.42 | 12.76 | 12.76 | 3,614,700 |
Jul 12, 2023 | 12.51 | 12.57 | 12.41 | 12.50 | 12.50 | 2,472,300 |
Jul 11, 2023 | 12.44 | 12.52 | 12.17 | 12.34 | 12.34 | 775,000 |
Jul 10, 2023 | 12.24 | 12.47 | 12.16 | 12.41 | 12.41 | 763,400 |
Jul 07, 2023 | 12.08 | 12.38 | 12.06 | 12.33 | 12.33 | 955,700 |
Jul 06, 2023 | 12.22 | 12.28 | 11.93 | 12.05 | 12.05 | 2,005,000 |
Jul 05, 2023 | 12.50 | 12.53 | 12.27 | 12.37 | 12.37 | 1,551,800 |
Jul 04, 2023 | 12.12 | 12.56 | 12.09 | 12.48 | 12.48 | 635,400 |
Jun 30, 2023 | 12.17 | 12.17 | 11.98 | 12.10 | 12.10 | 2,122,300 |
Jun 29, 2023 | 12.43 | 12.43 | 12.05 | 12.12 | 12.12 | 1,446,000 |
Jun 28, 2023 | 12.38 | 12.56 | 12.27 | 12.46 | 12.46 | 1,055,500 |
Jun 27, 2023 | 12.55 | 12.61 | 12.40 | 12.60 | 12.60 | 2,326,200 |
Jun 26, 2023 | 12.25 | 12.59 | 12.11 | 12.54 | 12.54 | 1,715,800 |
Jun 23, 2023 | 11.97 | 12.40 | 11.87 | 12.35 | 12.35 | 2,626,500 |
Jun 22, 2023 | 12.32 | 12.43 | 12.19 | 12.34 | 12.34 | 1,669,900 |
Jun 21, 2023 | 12.06 | 12.51 | 11.95 | 12.37 | 12.37 | 2,323,000 |
Jun 20, 2023 | 12.13 | 12.20 | 11.95 | 12.16 | 12.16 | 2,316,700 |
Jun 19, 2023 | 12.02 | 12.24 | 12.02 | 12.23 | 12.23 | 348,000 |
Jun 16, 2023 | 12.21 | 12.24 | 12.05 | 12.07 | 12.07 | 2,694,600 |
Jun 15, 2023 | 11.81 | 12.35 | 11.61 | 12.17 | 12.17 | 2,210,500 |
Jun 14, 2023 | 11.75 | 12.06 | 11.56 | 11.86 | 11.86 | 2,217,100 |
Jun 13, 2023 | 11.53 | 11.64 | 11.39 | 11.57 | 11.57 | 1,854,800 |
Jun 12, 2023 | 11.10 | 11.39 | 11.07 | 11.30 | 11.30 | 1,251,000 |
Jun 09, 2023 | 11.01 | 11.25 | 11.01 | 11.13 | 11.13 | 1,007,000 |
Jun 08, 2023 | 10.91 | 11.13 | 10.80 | 11.06 | 11.06 | 1,077,800 |
Jun 07, 2023 | 11.04 | 11.14 | 10.86 | 10.88 | 10.88 | 1,574,400 |
Jun 06, 2023 | 10.85 | 11.07 | 10.85 | 11.07 | 11.07 | 832,400 |
Jun 05, 2023 | 11.10 | 11.10 | 10.81 | 10.96 | 10.96 | 789,700 |
Jun 02, 2023 | 10.79 | 11.14 | 10.76 | 11.12 | 11.12 | 2,407,600 |
Jun 01, 2023 | 10.10 | 10.52 | 9.94 | 10.47 | 10.47 | 2,421,100 |
May 31, 2023 | 10.50 | 10.66 | 9.93 | 9.94 | 9.94 | 5,854,700 |
May 30, 2023 | 10.64 | 10.73 | 10.42 | 10.59 | 10.59 | 782,800 |
May 29, 2023 | 10.66 | 10.76 | 10.54 | 10.67 | 10.67 | 316,500 |
May 26, 2023 | 10.67 | 10.73 | 10.46 | 10.68 | 10.68 | 1,051,100 |
May 25, 2023 | 10.46 | 10.52 | 10.35 | 10.40 | 10.40 | 983,100 |
May 24, 2023 | 10.63 | 10.66 | 10.24 | 10.45 | 10.45 | 1,821,800 |
May 23, 2023 | 11.06 | 11.18 | 10.64 | 10.72 | 10.72 | 1,979,100 |
May 19, 2023 | 11.30 | 11.43 | 11.05 | 11.24 | 11.24 | 666,100 |
May 18, 2023 | 11.32 | 11.32 | 11.11 | 11.20 | 11.20 | 1,607,300 |
May 17, 2023 | 11.55 | 11.61 | 11.35 | 11.44 | 11.44 | 1,461,300 |
May 16, 2023 | 11.27 | 11.58 | 11.24 | 11.38 | 11.38 | 1,767,000 |
May 15, 2023 | 11.15 | 11.54 | 11.15 | 11.45 | 11.45 | 1,771,900 |
May 12, 2023 | 10.99 | 11.13 | 10.85 | 11.09 | 11.09 | 1,736,800 |
May 11, 2023 | 11.20 | 11.40 | 10.72 | 10.97 | 10.97 | 2,804,200 |
May 10, 2023 | 12.19 | 12.19 | 11.38 | 11.53 | 11.53 | 1,871,200 |
May 09, 2023 | 12.25 | 12.31 | 12.08 | 12.19 | 12.19 | 1,187,600 |
May 08, 2023 | 12.46 | 12.46 | 12.10 | 12.38 | 12.38 | 810,900 |
May 05, 2023 | 11.91 | 12.50 | 11.84 | 12.35 | 12.35 | 2,066,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |