Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 6.60 | 6.67 | 6.38 | 6.43 | 6.43 | 3,973,257 |
Sept 21, 2023 | 6.70 | 6.71 | 6.46 | 6.49 | 6.49 | 5,630,900 |
Sept 20, 2023 | 7.12 | 7.14 | 6.84 | 6.84 | 6.84 | 4,212,500 |
Sept 19, 2023 | 6.90 | 7.11 | 6.84 | 7.03 | 7.03 | 6,299,800 |
Sept 18, 2023 | 6.97 | 7.22 | 6.83 | 6.90 | 6.90 | 7,763,100 |
Sept 15, 2023 | 7.13 | 7.26 | 6.88 | 6.93 | 6.93 | 7,335,400 |
Sept 14, 2023 | 7.04 | 7.26 | 7.00 | 7.14 | 7.14 | 4,330,500 |
Sept 13, 2023 | 7.03 | 7.12 | 6.93 | 6.98 | 6.98 | 3,560,400 |
Sept 12, 2023 | 6.86 | 7.29 | 6.83 | 7.07 | 7.07 | 4,714,700 |
Sept 11, 2023 | 7.00 | 7.05 | 6.85 | 6.93 | 6.93 | 4,321,000 |
Sept 08, 2023 | 6.96 | 6.97 | 6.71 | 6.87 | 6.87 | 3,459,100 |
Sept 07, 2023 | 6.80 | 7.01 | 6.66 | 6.96 | 6.96 | 4,293,700 |
Sept 06, 2023 | 6.94 | 7.01 | 6.81 | 7.00 | 7.00 | 3,245,300 |
Sept 05, 2023 | 7.08 | 7.14 | 6.91 | 7.00 | 7.00 | 4,043,100 |
Sept 01, 2023 | 7.18 | 7.24 | 7.03 | 7.08 | 7.08 | 4,209,600 |
Aug 31, 2023 | 7.21 | 7.30 | 7.09 | 7.14 | 7.14 | 5,300,200 |
Aug 30, 2023 | 7.23 | 7.26 | 7.06 | 7.15 | 7.15 | 5,143,200 |
Aug 29, 2023 | 6.79 | 7.38 | 6.76 | 7.27 | 7.27 | 7,939,400 |
Aug 28, 2023 | 7.00 | 7.04 | 6.82 | 6.86 | 6.86 | 3,511,200 |
Aug 25, 2023 | 6.74 | 6.95 | 6.69 | 6.91 | 6.91 | 4,524,700 |
Aug 24, 2023 | 6.87 | 6.89 | 6.63 | 6.71 | 6.71 | 4,219,100 |
Aug 23, 2023 | 6.76 | 6.93 | 6.71 | 6.84 | 6.84 | 4,356,500 |
Aug 22, 2023 | 7.03 | 7.07 | 6.70 | 6.82 | 6.82 | 4,755,900 |
Aug 21, 2023 | 6.89 | 6.99 | 6.73 | 6.92 | 6.92 | 4,491,300 |
Aug 18, 2023 | 6.70 | 6.93 | 6.68 | 6.82 | 6.82 | 5,891,600 |
Aug 17, 2023 | 6.99 | 7.02 | 6.78 | 6.82 | 6.82 | 6,976,700 |
Aug 16, 2023 | 6.99 | 7.10 | 6.91 | 6.96 | 6.96 | 5,760,200 |
Aug 15, 2023 | 7.34 | 7.36 | 6.94 | 7.04 | 7.04 | 8,418,900 |
Aug 14, 2023 | 7.37 | 7.44 | 7.15 | 7.44 | 7.44 | 6,467,700 |
Aug 11, 2023 | 7.44 | 7.62 | 7.39 | 7.50 | 7.50 | 7,291,700 |
Aug 10, 2023 | 7.85 | 7.96 | 7.50 | 7.53 | 7.53 | 9,881,200 |
Aug 09, 2023 | 8.06 | 8.17 | 7.72 | 7.80 | 7.80 | 8,779,500 |
Aug 08, 2023 | 7.75 | 8.24 | 7.57 | 8.15 | 8.15 | 11,911,900 |
Aug 07, 2023 | 8.09 | 8.10 | 7.62 | 7.98 | 7.98 | 14,770,400 |
Aug 04, 2023 | 7.92 | 8.12 | 7.69 | 8.02 | 8.02 | 46,070,300 |
Aug 03, 2023 | 9.63 | 9.67 | 8.73 | 8.81 | 8.81 | 31,447,300 |
Aug 02, 2023 | 11.99 | 12.15 | 11.08 | 11.11 | 11.11 | 13,931,900 |
Aug 01, 2023 | 12.92 | 13.27 | 12.28 | 12.52 | 12.52 | 11,492,600 |
Jul 31, 2023 | 12.86 | 13.86 | 12.33 | 13.31 | 13.31 | 18,571,500 |
Jul 28, 2023 | 11.23 | 13.52 | 10.95 | 13.27 | 13.27 | 43,678,800 |
Jul 27, 2023 | 10.21 | 13.26 | 10.13 | 10.71 | 10.71 | 54,832,700 |
Jul 26, 2023 | 9.40 | 9.65 | 9.25 | 9.37 | 9.37 | 5,570,800 |
Jul 25, 2023 | 9.52 | 9.72 | 9.35 | 9.36 | 9.36 | 7,366,700 |
Jul 24, 2023 | 9.46 | 9.66 | 9.18 | 9.44 | 9.44 | 4,621,400 |
Jul 21, 2023 | 10.23 | 10.30 | 9.28 | 9.42 | 9.42 | 7,718,600 |
Jul 20, 2023 | 10.22 | 10.40 | 9.91 | 10.13 | 10.13 | 5,696,500 |
Jul 19, 2023 | 10.50 | 10.61 | 10.09 | 10.19 | 10.19 | 5,897,700 |
Jul 18, 2023 | 10.49 | 11.05 | 10.27 | 10.56 | 10.56 | 7,749,000 |
Jul 17, 2023 | 9.78 | 10.47 | 9.68 | 10.27 | 10.27 | 5,919,500 |
Jul 14, 2023 | 10.20 | 10.36 | 9.62 | 9.86 | 9.86 | 6,803,300 |
Jul 13, 2023 | 10.25 | 10.44 | 9.94 | 10.14 | 10.14 | 7,724,600 |
Jul 12, 2023 | 10.26 | 10.45 | 9.78 | 10.16 | 10.16 | 8,291,100 |
Jul 11, 2023 | 9.60 | 9.93 | 9.30 | 9.87 | 9.87 | 7,593,200 |
Jul 10, 2023 | 8.75 | 9.56 | 8.55 | 9.53 | 9.53 | 8,147,600 |
Jul 07, 2023 | 8.60 | 9.24 | 8.56 | 8.78 | 8.78 | 8,651,400 |
Jul 06, 2023 | 8.45 | 8.63 | 7.93 | 8.61 | 8.61 | 6,916,800 |
Jul 05, 2023 | 8.23 | 8.69 | 7.92 | 8.62 | 8.62 | 7,913,800 |
Jul 03, 2023 | 8.14 | 8.56 | 8.10 | 8.24 | 8.24 | 4,463,800 |
Jun 30, 2023 | 7.90 | 8.14 | 7.83 | 7.99 | 7.99 | 6,861,300 |
Jun 29, 2023 | 7.33 | 7.85 | 7.30 | 7.82 | 7.82 | 5,858,900 |
Jun 28, 2023 | 6.90 | 7.32 | 6.80 | 7.28 | 7.28 | 3,958,000 |
Jun 27, 2023 | 6.73 | 6.94 | 6.64 | 6.93 | 6.93 | 2,422,300 |
Jun 26, 2023 | 6.84 | 7.10 | 6.63 | 6.64 | 6.64 | 3,231,000 |
Jun 23, 2023 | 6.62 | 6.87 | 6.53 | 6.84 | 6.84 | 4,864,200 |
Jun 22, 2023 | 6.90 | 6.96 | 6.67 | 6.77 | 6.77 | 4,261,400 |
Jun 21, 2023 | 7.40 | 7.44 | 6.88 | 7.06 | 7.06 | 6,184,700 |
Jun 20, 2023 | 7.50 | 7.68 | 7.26 | 7.43 | 7.43 | 5,281,700 |
Jun 16, 2023 | 8.02 | 8.04 | 7.47 | 7.62 | 7.62 | 8,249,900 |
Jun 15, 2023 | 7.37 | 7.92 | 7.30 | 7.89 | 7.89 | 7,771,300 |
Jun 14, 2023 | 7.66 | 7.74 | 7.32 | 7.49 | 7.49 | 7,852,100 |
Jun 13, 2023 | 6.70 | 7.66 | 6.68 | 7.50 | 7.50 | 11,578,100 |
Jun 12, 2023 | 6.34 | 6.68 | 6.22 | 6.57 | 6.57 | 5,325,900 |
Jun 09, 2023 | 6.82 | 6.88 | 6.10 | 6.30 | 6.30 | 9,889,500 |
Jun 08, 2023 | 6.64 | 6.95 | 6.55 | 6.81 | 6.81 | 9,252,000 |
Jun 07, 2023 | 7.36 | 7.58 | 7.18 | 7.33 | 7.33 | 5,641,900 |
Jun 06, 2023 | 6.80 | 7.38 | 6.68 | 7.29 | 7.29 | 5,969,000 |
Jun 05, 2023 | 6.73 | 6.88 | 6.59 | 6.81 | 6.81 | 3,217,800 |
Jun 02, 2023 | 6.70 | 6.76 | 6.54 | 6.66 | 6.66 | 3,344,700 |
Jun 01, 2023 | 6.49 | 6.61 | 6.27 | 6.54 | 6.54 | 4,340,000 |
May 31, 2023 | 6.36 | 6.51 | 6.25 | 6.49 | 6.49 | 4,556,400 |
May 30, 2023 | 6.49 | 6.59 | 6.24 | 6.44 | 6.44 | 3,883,800 |
May 26, 2023 | 6.26 | 6.43 | 6.20 | 6.32 | 6.32 | 2,660,900 |
May 25, 2023 | 6.51 | 6.60 | 6.14 | 6.24 | 6.24 | 3,099,000 |
May 24, 2023 | 6.50 | 6.57 | 6.26 | 6.45 | 6.45 | 2,996,400 |
May 23, 2023 | 6.67 | 6.94 | 6.62 | 6.65 | 6.65 | 4,357,700 |
May 22, 2023 | 6.09 | 6.96 | 6.01 | 6.78 | 6.78 | 9,337,000 |
May 19, 2023 | 6.19 | 6.19 | 5.97 | 6.04 | 6.04 | 5,304,000 |
May 18, 2023 | 6.11 | 6.21 | 5.98 | 6.19 | 6.19 | 6,534,900 |
May 17, 2023 | 5.90 | 6.22 | 5.82 | 6.20 | 6.20 | 5,276,300 |
May 16, 2023 | 5.83 | 5.90 | 5.72 | 5.86 | 5.86 | 3,635,200 |
May 15, 2023 | 5.80 | 5.99 | 5.71 | 5.94 | 5.94 | 3,986,300 |
May 12, 2023 | 6.00 | 6.08 | 5.80 | 5.81 | 5.81 | 3,534,200 |
May 11, 2023 | 6.13 | 6.20 | 5.97 | 6.03 | 6.03 | 3,257,300 |
May 10, 2023 | 6.38 | 6.48 | 6.13 | 6.16 | 6.16 | 4,054,800 |
May 09, 2023 | 6.27 | 6.29 | 6.08 | 6.23 | 6.23 | 3,941,800 |
May 08, 2023 | 6.43 | 6.44 | 6.22 | 6.39 | 6.39 | 2,705,300 |
May 05, 2023 | 6.24 | 6.43 | 6.20 | 6.39 | 6.39 | 4,239,200 |
May 04, 2023 | 6.20 | 6.27 | 6.06 | 6.10 | 6.10 | 3,393,200 |
May 03, 2023 | 6.08 | 6.42 | 5.95 | 6.20 | 6.20 | 4,682,700 |
May 02, 2023 | 6.27 | 6.33 | 6.02 | 6.16 | 6.16 | 8,617,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |