Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 9.19 | 9.40 | 9.06 | 9.27 | 9.27 | 76,448 |
Sept 21, 2023 | 9.16 | 9.39 | 9.05 | 9.19 | 9.19 | 54,200 |
Sept 20, 2023 | 9.20 | 9.42 | 9.04 | 9.19 | 9.19 | 34,600 |
Sept 19, 2023 | 9.30 | 9.65 | 8.91 | 9.23 | 9.23 | 48,800 |
Sept 18, 2023 | 8.55 | 9.45 | 8.52 | 9.30 | 9.30 | 84,800 |
Sept 15, 2023 | 9.05 | 9.11 | 8.39 | 8.51 | 8.51 | 211,400 |
Sept 14, 2023 | 8.61 | 9.09 | 8.56 | 9.05 | 9.05 | 69,100 |
Sept 13, 2023 | 8.88 | 8.88 | 8.28 | 8.45 | 8.45 | 51,100 |
Sept 12, 2023 | 8.81 | 8.92 | 8.76 | 8.88 | 8.88 | 57,400 |
Sept 11, 2023 | 8.76 | 9.02 | 8.56 | 8.87 | 8.87 | 44,500 |
Sept 08, 2023 | 8.99 | 8.99 | 8.68 | 8.71 | 8.71 | 52,400 |
Sept 07, 2023 | 8.85 | 9.04 | 8.78 | 9.04 | 9.04 | 75,200 |
Sept 06, 2023 | 8.95 | 9.07 | 8.83 | 8.92 | 8.92 | 92,700 |
Sept 05, 2023 | 8.87 | 9.02 | 8.59 | 8.96 | 8.96 | 96,700 |
Sept 01, 2023 | 8.94 | 9.20 | 8.84 | 8.95 | 8.95 | 36,200 |
Aug 31, 2023 | 8.88 | 9.09 | 8.62 | 8.90 | 8.90 | 68,500 |
Aug 30, 2023 | 8.85 | 8.96 | 8.66 | 8.84 | 8.84 | 43,800 |
Aug 29, 2023 | 8.75 | 8.93 | 8.65 | 8.85 | 8.85 | 51,400 |
Aug 28, 2023 | 8.89 | 9.08 | 8.62 | 8.79 | 8.79 | 38,600 |
Aug 25, 2023 | 9.08 | 9.17 | 8.88 | 8.89 | 8.89 | 37,300 |
Aug 24, 2023 | 9.28 | 9.32 | 8.88 | 9.04 | 9.04 | 81,900 |
Aug 23, 2023 | 9.32 | 9.50 | 9.20 | 9.38 | 9.38 | 46,500 |
Aug 22, 2023 | 9.52 | 9.53 | 9.11 | 9.31 | 9.31 | 75,900 |
Aug 21, 2023 | 9.23 | 9.64 | 9.12 | 9.56 | 9.56 | 87,400 |
Aug 18, 2023 | 9.19 | 9.43 | 9.19 | 9.33 | 9.33 | 45,200 |
Aug 17, 2023 | 9.20 | 9.34 | 9.06 | 9.29 | 9.29 | 59,000 |
Aug 16, 2023 | 9.44 | 9.51 | 9.23 | 9.25 | 9.25 | 38,200 |
Aug 15, 2023 | 9.82 | 9.82 | 9.25 | 9.53 | 9.53 | 169,300 |
Aug 14, 2023 | 9.50 | 9.97 | 9.34 | 9.81 | 9.81 | 92,000 |
Aug 11, 2023 | 9.78 | 9.85 | 9.33 | 9.48 | 9.48 | 62,300 |
Aug 10, 2023 | 10.68 | 10.70 | 9.63 | 9.78 | 9.78 | 191,500 |
Aug 09, 2023 | 10.75 | 10.75 | 10.24 | 10.68 | 10.68 | 73,900 |
Aug 08, 2023 | 10.96 | 10.98 | 10.71 | 10.71 | 10.71 | 87,900 |
Aug 07, 2023 | 10.99 | 11.11 | 10.59 | 10.92 | 10.92 | 103,600 |
Aug 04, 2023 | 10.85 | 11.28 | 10.66 | 10.95 | 10.95 | 102,200 |
Aug 03, 2023 | 11.60 | 11.70 | 11.14 | 11.14 | 11.14 | 52,700 |
Aug 02, 2023 | 11.64 | 11.84 | 11.50 | 11.62 | 11.62 | 72,000 |
Aug 01, 2023 | 11.22 | 11.71 | 11.05 | 11.66 | 11.66 | 83,800 |
Jul 31, 2023 | 11.41 | 11.71 | 11.09 | 11.17 | 11.17 | 65,100 |
Jul 28, 2023 | 11.58 | 11.79 | 11.41 | 11.43 | 11.43 | 79,100 |
Jul 27, 2023 | 11.49 | 11.79 | 11.28 | 11.46 | 11.46 | 187,600 |
Jul 26, 2023 | 11.02 | 11.53 | 11.00 | 11.49 | 11.49 | 88,000 |
Jul 25, 2023 | 11.10 | 11.14 | 10.97 | 10.98 | 10.98 | 71,100 |
Jul 24, 2023 | 10.95 | 11.25 | 10.67 | 11.18 | 11.18 | 95,400 |
Jul 21, 2023 | 11.08 | 11.13 | 10.84 | 11.01 | 11.01 | 69,600 |
Jul 20, 2023 | 11.03 | 11.09 | 10.70 | 11.07 | 11.07 | 68,100 |
Jul 19, 2023 | 10.92 | 11.21 | 10.78 | 11.05 | 11.05 | 64,700 |
Jul 18, 2023 | 10.79 | 11.15 | 10.75 | 10.98 | 10.98 | 60,200 |
Jul 17, 2023 | 10.76 | 10.84 | 10.60 | 10.75 | 10.75 | 117,900 |
Jul 14, 2023 | 10.57 | 10.82 | 10.43 | 10.79 | 10.79 | 58,400 |
Jul 13, 2023 | 10.74 | 10.81 | 10.47 | 10.72 | 10.72 | 114,100 |
Jul 12, 2023 | 10.31 | 10.75 | 10.16 | 10.68 | 10.68 | 91,700 |
Jul 11, 2023 | 10.35 | 10.35 | 9.90 | 10.09 | 10.09 | 111,400 |
Jul 10, 2023 | 10.08 | 10.55 | 9.92 | 10.24 | 10.24 | 67,100 |
Jul 07, 2023 | 10.08 | 10.42 | 10.08 | 10.38 | 10.38 | 61,600 |
Jul 06, 2023 | 10.32 | 10.32 | 9.90 | 10.10 | 10.10 | 97,400 |
Jul 05, 2023 | 10.34 | 10.43 | 10.07 | 10.40 | 10.40 | 128,300 |
Jul 03, 2023 | 9.65 | 10.49 | 9.65 | 10.39 | 10.39 | 87,200 |
Jun 30, 2023 | 10.10 | 10.10 | 9.61 | 9.62 | 9.62 | 125,000 |
Jun 29, 2023 | 9.65 | 9.96 | 9.48 | 9.96 | 9.96 | 139,400 |
Jun 28, 2023 | 9.65 | 9.66 | 9.32 | 9.65 | 9.65 | 102,600 |
Jun 27, 2023 | 9.44 | 9.97 | 9.31 | 9.66 | 9.66 | 281,300 |
Jun 26, 2023 | 9.10 | 9.39 | 8.90 | 9.35 | 9.35 | 207,400 |
Jun 23, 2023 | 8.27 | 9.21 | 8.21 | 9.14 | 9.14 | 2,030,200 |
Jun 22, 2023 | 8.44 | 8.44 | 7.94 | 8.34 | 8.34 | 189,400 |
Jun 21, 2023 | 8.15 | 8.58 | 7.99 | 8.51 | 8.51 | 162,600 |
Jun 20, 2023 | 7.95 | 8.22 | 7.59 | 8.15 | 8.15 | 213,900 |
Jun 16, 2023 | 8.45 | 8.45 | 7.92 | 7.98 | 7.98 | 379,700 |
Jun 15, 2023 | 8.55 | 8.55 | 8.33 | 8.36 | 8.36 | 136,500 |
Jun 14, 2023 | 8.91 | 8.98 | 8.55 | 8.59 | 8.59 | 66,100 |
Jun 13, 2023 | 8.96 | 9.35 | 8.83 | 8.86 | 8.86 | 183,300 |
Jun 12, 2023 | 8.72 | 9.15 | 8.70 | 8.90 | 8.90 | 140,800 |
Jun 09, 2023 | 9.03 | 9.33 | 8.70 | 8.72 | 8.72 | 92,600 |
Jun 08, 2023 | 9.50 | 9.92 | 8.98 | 8.99 | 8.99 | 118,000 |
Jun 07, 2023 | 8.87 | 9.61 | 8.87 | 9.40 | 9.40 | 184,900 |
Jun 06, 2023 | 8.26 | 8.97 | 8.24 | 8.91 | 8.91 | 127,600 |
Jun 05, 2023 | 8.37 | 8.40 | 8.19 | 8.25 | 8.25 | 186,600 |
Jun 02, 2023 | 8.15 | 8.41 | 8.13 | 8.38 | 8.38 | 186,400 |
Jun 01, 2023 | 8.03 | 8.24 | 7.78 | 8.08 | 8.08 | 113,400 |
May 31, 2023 | 8.48 | 8.48 | 7.99 | 8.07 | 8.07 | 100,500 |
May 30, 2023 | 8.72 | 8.72 | 8.32 | 8.39 | 8.39 | 95,200 |
May 26, 2023 | 8.62 | 8.65 | 8.49 | 8.56 | 8.56 | 79,300 |
May 25, 2023 | 9.13 | 9.13 | 8.63 | 8.68 | 8.68 | 75,200 |
May 24, 2023 | 9.52 | 9.58 | 9.02 | 9.08 | 9.08 | 58,400 |
May 23, 2023 | 9.40 | 9.97 | 9.05 | 9.61 | 9.61 | 102,200 |
May 22, 2023 | 9.05 | 9.56 | 9.01 | 9.40 | 9.40 | 135,300 |
May 19, 2023 | 9.00 | 9.08 | 8.85 | 9.03 | 9.03 | 150,000 |
May 18, 2023 | 8.64 | 9.00 | 8.53 | 8.94 | 8.94 | 105,900 |
May 17, 2023 | 8.41 | 8.82 | 8.37 | 8.67 | 8.67 | 130,300 |
May 16, 2023 | 8.34 | 8.51 | 8.29 | 8.35 | 8.35 | 142,900 |
May 15, 2023 | 8.35 | 8.63 | 8.15 | 8.45 | 8.45 | 107,300 |
May 12, 2023 | 8.41 | 8.47 | 8.02 | 8.34 | 8.34 | 190,900 |
May 11, 2023 | 8.34 | 8.81 | 8.34 | 8.48 | 8.48 | 120,000 |
May 10, 2023 | 8.54 | 8.69 | 8.41 | 8.44 | 8.44 | 161,400 |
May 09, 2023 | 8.74 | 8.84 | 8.19 | 8.39 | 8.39 | 244,000 |
May 08, 2023 | 8.90 | 9.23 | 8.56 | 8.81 | 8.81 | 221,600 |
May 05, 2023 | 10.19 | 10.97 | 8.64 | 8.90 | 8.90 | 409,800 |
May 04, 2023 | 10.33 | 10.49 | 10.31 | 10.35 | 10.35 | 110,400 |
May 03, 2023 | 10.07 | 10.47 | 10.05 | 10.33 | 10.33 | 157,000 |
May 02, 2023 | 9.81 | 10.11 | 9.62 | 10.11 | 10.11 | 142,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |