Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 7.74 | 8.01 | 7.74 | 7.98 | 7.98 | 44,700 |
Sept 28, 2023 | 7.51 | 7.78 | 7.50 | 7.74 | 7.74 | 25,000 |
Sept 27, 2023 | 7.65 | 7.76 | 7.45 | 7.57 | 7.57 | 48,800 |
Sept 26, 2023 | 7.58 | 7.78 | 7.58 | 7.65 | 7.65 | 41,500 |
Sept 25, 2023 | 7.65 | 7.77 | 7.61 | 7.64 | 7.64 | 30,800 |
Sept 22, 2023 | 7.83 | 8.00 | 7.65 | 7.68 | 7.68 | 67,700 |
Sept 21, 2023 | 7.65 | 7.93 | 7.40 | 7.83 | 7.83 | 102,200 |
Sept 20, 2023 | 7.87 | 8.01 | 7.70 | 7.73 | 7.73 | 75,800 |
Sept 19, 2023 | 7.60 | 7.95 | 7.60 | 7.87 | 7.87 | 62,300 |
Sept 18, 2023 | 8.01 | 8.03 | 7.27 | 7.65 | 7.65 | 136,400 |
Sept 15, 2023 | 8.10 | 8.32 | 7.99 | 8.27 | 8.27 | 319,100 |
Sept 14, 2023 | 8.19 | 8.33 | 8.05 | 8.11 | 8.11 | 47,400 |
Sept 13, 2023 | 8.08 | 8.51 | 8.01 | 8.19 | 8.19 | 78,500 |
Sept 12, 2023 | 8.14 | 8.44 | 8.06 | 8.11 | 8.11 | 38,900 |
Sept 11, 2023 | 8.08 | 8.42 | 8.02 | 8.21 | 8.21 | 45,300 |
Sept 08, 2023 | 8.27 | 8.30 | 8.01 | 8.07 | 8.07 | 26,900 |
Sept 07, 2023 | 8.27 | 8.51 | 8.09 | 8.32 | 8.32 | 56,600 |
Sept 06, 2023 | 8.48 | 8.48 | 8.11 | 8.26 | 8.26 | 24,100 |
Sept 05, 2023 | 8.70 | 8.70 | 8.41 | 8.44 | 8.44 | 35,500 |
Sept 01, 2023 | 8.70 | 8.84 | 8.66 | 8.74 | 8.74 | 23,300 |
Aug 31, 2023 | 8.68 | 8.81 | 8.53 | 8.64 | 8.64 | 37,900 |
Aug 30, 2023 | 8.69 | 8.81 | 8.60 | 8.70 | 8.70 | 29,600 |
Aug 29, 2023 | 8.57 | 8.81 | 8.57 | 8.69 | 8.69 | 31,300 |
Aug 28, 2023 | 8.42 | 8.73 | 8.42 | 8.57 | 8.57 | 29,100 |
Aug 25, 2023 | 8.26 | 8.48 | 8.06 | 8.41 | 8.41 | 55,700 |
Aug 24, 2023 | 8.95 | 8.95 | 8.26 | 8.29 | 8.29 | 45,600 |
Aug 23, 2023 | 8.60 | 9.08 | 8.53 | 8.95 | 8.95 | 62,000 |
Aug 22, 2023 | 8.45 | 8.79 | 8.16 | 8.55 | 8.55 | 88,300 |
Aug 21, 2023 | 8.59 | 8.83 | 8.45 | 8.48 | 8.48 | 81,500 |
Aug 18, 2023 | 7.97 | 8.72 | 7.94 | 8.59 | 8.59 | 127,900 |
Aug 17, 2023 | 7.86 | 8.23 | 7.85 | 8.03 | 8.03 | 70,700 |
Aug 16, 2023 | 7.85 | 7.99 | 7.58 | 7.85 | 7.85 | 81,800 |
Aug 15, 2023 | 8.25 | 8.25 | 7.90 | 7.93 | 7.93 | 33,400 |
Aug 14, 2023 | 8.21 | 8.37 | 7.95 | 8.23 | 8.23 | 88,200 |
Aug 11, 2023 | 8.31 | 8.39 | 8.15 | 8.28 | 8.28 | 55,200 |
Aug 10, 2023 | 8.54 | 8.87 | 8.23 | 8.34 | 8.34 | 65,700 |
Aug 09, 2023 | 8.83 | 8.83 | 8.31 | 8.45 | 8.45 | 37,700 |
Aug 08, 2023 | 8.81 | 8.92 | 8.70 | 8.80 | 8.80 | 40,600 |
Aug 07, 2023 | 8.95 | 9.03 | 8.75 | 8.82 | 8.82 | 49,700 |
Aug 04, 2023 | 9.29 | 9.29 | 8.94 | 8.99 | 8.99 | 43,100 |
Aug 03, 2023 | 9.41 | 9.41 | 9.15 | 9.20 | 9.20 | 27,900 |
Aug 02, 2023 | 9.34 | 9.44 | 9.04 | 9.36 | 9.36 | 57,300 |
Aug 01, 2023 | 9.22 | 9.62 | 9.10 | 9.43 | 9.43 | 77,100 |
Jul 31, 2023 | 8.94 | 9.25 | 8.92 | 9.24 | 9.24 | 59,700 |
Jul 28, 2023 | 8.95 | 9.07 | 8.88 | 8.94 | 8.94 | 66,100 |
Jul 27, 2023 | 9.37 | 9.46 | 8.87 | 8.95 | 8.95 | 78,200 |
Jul 26, 2023 | 9.31 | 9.47 | 9.27 | 9.36 | 9.36 | 61,200 |
Jul 25, 2023 | 9.33 | 9.48 | 9.30 | 9.34 | 9.34 | 69,400 |
Jul 24, 2023 | 9.36 | 9.55 | 9.21 | 9.32 | 9.32 | 85,000 |
Jul 21, 2023 | 9.78 | 9.78 | 9.36 | 9.37 | 9.37 | 73,500 |
Jul 20, 2023 | 10.24 | 10.24 | 9.53 | 9.68 | 9.68 | 94,700 |
Jul 19, 2023 | 10.53 | 10.58 | 10.10 | 10.24 | 10.24 | 126,700 |
Jul 18, 2023 | 10.83 | 10.95 | 10.53 | 10.57 | 10.57 | 64,600 |
Jul 17, 2023 | 10.96 | 10.99 | 10.53 | 10.96 | 10.96 | 104,600 |
Jul 14, 2023 | 10.50 | 11.30 | 10.50 | 11.00 | 11.00 | 116,700 |
Jul 13, 2023 | 9.76 | 10.52 | 9.76 | 10.44 | 10.44 | 141,000 |
Jul 12, 2023 | 9.75 | 9.99 | 9.67 | 9.76 | 9.76 | 161,500 |
Jul 11, 2023 | 9.53 | 10.42 | 9.13 | 9.54 | 9.54 | 422,100 |
Jul 10, 2023 | 12.66 | 12.66 | 11.25 | 11.34 | 11.34 | 169,200 |
Jul 07, 2023 | 12.87 | 13.23 | 12.54 | 12.64 | 12.64 | 152,100 |
Jul 06, 2023 | 12.44 | 12.89 | 12.41 | 12.80 | 12.80 | 108,800 |
Jul 05, 2023 | 12.62 | 12.78 | 12.30 | 12.51 | 12.51 | 90,600 |
Jul 03, 2023 | 12.53 | 12.82 | 11.96 | 12.80 | 12.80 | 33,800 |
Jun 30, 2023 | 12.37 | 12.54 | 12.21 | 12.48 | 12.48 | 103,700 |
Jun 29, 2023 | 11.99 | 12.40 | 11.95 | 12.28 | 12.28 | 63,900 |
Jun 28, 2023 | 11.99 | 12.05 | 11.78 | 11.93 | 11.93 | 52,600 |
Jun 27, 2023 | 11.46 | 12.14 | 11.46 | 11.89 | 11.89 | 78,700 |
Jun 26, 2023 | 11.00 | 11.69 | 10.88 | 11.57 | 11.57 | 107,000 |
Jun 23, 2023 | 11.33 | 11.51 | 11.12 | 11.27 | 11.27 | 1,692,900 |
Jun 22, 2023 | 11.56 | 11.90 | 11.50 | 11.54 | 11.54 | 89,400 |
Jun 21, 2023 | 11.40 | 11.87 | 11.40 | 11.67 | 11.67 | 96,300 |
Jun 20, 2023 | 11.52 | 11.66 | 11.14 | 11.47 | 11.47 | 98,400 |
Jun 16, 2023 | 12.03 | 12.09 | 11.59 | 11.65 | 11.65 | 70,100 |
Jun 15, 2023 | 11.80 | 12.15 | 11.75 | 12.04 | 12.04 | 65,400 |
Jun 14, 2023 | 11.94 | 12.17 | 11.76 | 11.83 | 11.83 | 89,400 |
Jun 13, 2023 | 11.82 | 12.18 | 11.74 | 11.79 | 11.79 | 125,200 |
Jun 12, 2023 | 12.10 | 12.26 | 11.67 | 11.75 | 11.75 | 86,100 |
Jun 09, 2023 | 11.95 | 12.17 | 11.20 | 12.09 | 12.09 | 70,500 |
Jun 08, 2023 | 11.46 | 12.07 | 11.41 | 11.82 | 11.82 | 95,500 |
Jun 07, 2023 | 11.10 | 11.78 | 11.08 | 11.45 | 11.45 | 99,400 |
Jun 06, 2023 | 10.47 | 11.18 | 10.47 | 11.09 | 11.09 | 56,700 |
Jun 05, 2023 | 10.27 | 10.53 | 10.10 | 10.42 | 10.42 | 71,000 |
Jun 02, 2023 | 9.95 | 10.52 | 9.95 | 10.37 | 10.37 | 90,800 |
Jun 01, 2023 | 9.72 | 10.08 | 9.72 | 9.82 | 9.82 | 88,200 |
May 31, 2023 | 9.67 | 9.99 | 9.40 | 9.68 | 9.68 | 85,500 |
May 30, 2023 | 9.30 | 9.84 | 9.19 | 9.76 | 9.76 | 63,800 |
May 26, 2023 | 9.20 | 9.31 | 9.02 | 9.23 | 9.23 | 54,600 |
May 25, 2023 | 8.83 | 9.15 | 8.77 | 9.02 | 9.02 | 67,600 |
May 24, 2023 | 9.21 | 9.25 | 8.75 | 8.99 | 8.99 | 48,700 |
May 23, 2023 | 9.49 | 9.69 | 9.08 | 9.29 | 9.29 | 59,300 |
May 22, 2023 | 9.48 | 9.72 | 9.15 | 9.54 | 9.54 | 94,000 |
May 19, 2023 | 8.56 | 9.52 | 8.55 | 9.48 | 9.48 | 117,800 |
May 18, 2023 | 8.25 | 8.76 | 8.25 | 8.56 | 8.56 | 161,600 |
May 17, 2023 | 9.20 | 9.20 | 8.23 | 8.26 | 8.26 | 191,200 |
May 16, 2023 | 9.89 | 10.50 | 8.46 | 8.67 | 8.67 | 467,600 |
May 15, 2023 | 11.94 | 12.26 | 11.94 | 12.00 | 12.00 | 63,100 |
May 12, 2023 | 12.15 | 12.30 | 11.99 | 12.03 | 12.03 | 53,000 |
May 11, 2023 | 12.25 | 12.29 | 11.67 | 12.07 | 12.07 | 98,800 |
May 10, 2023 | 13.00 | 13.00 | 12.30 | 12.42 | 12.42 | 51,000 |
May 09, 2023 | 12.86 | 13.18 | 12.75 | 13.02 | 13.02 | 55,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |