Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 25, 2023 | 10.85 | 10.88 | 9.80 | 9.95 | 9.95 | 243,988 |
Sep 22, 2023 | 10.79 | 11.20 | 10.57 | 10.85 | 10.85 | 334,424 |
Sep 21, 2023 | 11.80 | 13.78 | 10.29 | 11.15 | 11.15 | 942,250 |
Sep 20, 2023 | 10.00 | 10.00 | 9.26 | 9.40 | 9.40 | 167,429 |
Sep 19, 2023 | 10.40 | 10.51 | 9.10 | 9.42 | 9.42 | 224,519 |
Sep 18, 2023 | 9.85 | 10.87 | 9.80 | 10.33 | 10.33 | 364,986 |
Sep 15, 2023 | 8.40 | 9.74 | 8.29 | 9.70 | 9.70 | 216,073 |
Sep 14, 2023 | 8.63 | 8.64 | 7.53 | 8.40 | 8.40 | 505,568 |
Sep 13, 2023 | 9.59 | 9.60 | 8.54 | 8.78 | 8.78 | 304,687 |
Sep 12, 2023 | 9.99 | 9.99 | 9.40 | 9.54 | 9.54 | 216,165 |
Sep 11, 2023 | 8.70 | 11.78 | 8.20 | 9.83 | 9.83 | 228,892 |
Sep 11, 2023 | 1:15 Stock Split | |||||
Sep 08, 2023 | 9.67 | 10.63 | 9.08 | 9.51 | 9.51 | 238,090 |
Sep 07, 2023 | 9.77 | 10.87 | 9.45 | 10.21 | 10.21 | 374,603 |
Sep 06, 2023 | 10.05 | 10.20 | 9.75 | 9.81 | 9.81 | 151,528 |
Sep 05, 2023 | 9.97 | 10.50 | 9.75 | 9.98 | 9.98 | 156,938 |
Sep 01, 2023 | 9.30 | 10.65 | 9.22 | 9.75 | 9.75 | 219,441 |
Aug 31, 2023 | 8.55 | 9.22 | 8.40 | 9.22 | 9.22 | 178,151 |
Aug 30, 2023 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | 95,887 |
Aug 29, 2023 | 8.37 | 8.55 | 8.25 | 8.27 | 8.27 | 131,419 |
Aug 28, 2023 | 9.00 | 9.00 | 8.25 | 8.37 | 8.37 | 79,654 |
Aug 25, 2023 | 8.55 | 8.85 | 8.25 | 8.47 | 8.47 | 96,100 |
Aug 24, 2023 | 8.89 | 8.99 | 8.26 | 8.40 | 8.40 | 72,426 |
Aug 23, 2023 | 9.15 | 9.30 | 8.57 | 8.69 | 8.69 | 97,928 |
Aug 22, 2023 | 8.40 | 9.75 | 8.40 | 9.07 | 9.07 | 188,530 |
Aug 21, 2023 | 8.62 | 8.80 | 8.40 | 8.46 | 8.46 | 75,161 |
Aug 18, 2023 | 8.79 | 8.93 | 8.53 | 8.67 | 8.67 | 63,424 |
Aug 17, 2023 | 9.00 | 9.15 | 8.70 | 8.72 | 8.72 | 96,867 |
Aug 16, 2023 | 8.81 | 9.15 | 8.51 | 8.65 | 8.65 | 66,111 |
Aug 15, 2023 | 9.27 | 9.27 | 8.47 | 9.00 | 9.00 | 100,452 |
Aug 14, 2023 | 8.92 | 9.55 | 8.64 | 9.07 | 9.07 | 144,091 |
Aug 11, 2023 | 9.16 | 9.30 | 8.87 | 8.94 | 8.94 | 140,344 |
Aug 10, 2023 | 9.97 | 10.05 | 9.22 | 9.23 | 9.23 | 116,185 |
Aug 09, 2023 | 9.90 | 10.20 | 9.76 | 10.05 | 10.05 | 59,124 |
Aug 08, 2023 | 9.75 | 10.05 | 9.47 | 9.90 | 9.90 | 92,672 |
Aug 07, 2023 | 9.86 | 10.05 | 9.47 | 9.60 | 9.60 | 98,935 |
Aug 04, 2023 | 10.20 | 10.42 | 9.76 | 9.79 | 9.79 | 81,977 |
Aug 03, 2023 | 9.90 | 10.05 | 9.75 | 10.05 | 10.05 | 67,557 |
Aug 02, 2023 | 10.39 | 10.50 | 9.75 | 9.75 | 9.75 | 84,483 |
Aug 01, 2023 | 9.76 | 11.25 | 9.68 | 10.35 | 10.35 | 132,975 |
Jul 31, 2023 | 9.71 | 9.90 | 9.60 | 9.68 | 9.68 | 69,323 |
Jul 28, 2023 | 9.91 | 9.97 | 9.60 | 9.67 | 9.67 | 66,775 |
Jul 27, 2023 | 10.20 | 10.20 | 9.90 | 9.91 | 9.91 | 75,521 |
Jul 26, 2023 | 9.90 | 10.02 | 9.71 | 9.96 | 9.96 | 66,367 |
Jul 25, 2023 | 10.33 | 10.33 | 9.83 | 9.93 | 9.93 | 50,567 |
Jul 24, 2023 | 9.98 | 10.12 | 9.79 | 10.12 | 10.12 | 60,033 |
Jul 21, 2023 | 10.06 | 10.33 | 9.83 | 10.11 | 10.11 | 53,411 |
Jul 20, 2023 | 10.21 | 10.42 | 9.79 | 10.23 | 10.23 | 97,673 |
Jul 19, 2023 | 10.05 | 10.50 | 10.05 | 10.25 | 10.25 | 35,872 |
Jul 18, 2023 | 9.96 | 10.50 | 9.96 | 10.28 | 10.28 | 40,560 |
Jul 17, 2023 | 10.46 | 10.50 | 10.15 | 10.20 | 10.20 | 93,051 |
Jul 14, 2023 | 10.65 | 10.80 | 10.42 | 10.46 | 10.46 | 123,187 |
Jul 13, 2023 | 10.73 | 11.17 | 10.65 | 10.66 | 10.66 | 98,427 |
Jul 12, 2023 | 11.10 | 11.25 | 10.72 | 10.80 | 10.80 | 56,570 |
Jul 11, 2023 | 11.25 | 11.25 | 10.66 | 11.00 | 11.00 | 69,833 |
Jul 10, 2023 | 11.11 | 11.25 | 10.67 | 10.83 | 10.83 | 71,839 |
Jul 07, 2023 | 11.04 | 11.17 | 10.95 | 11.03 | 11.03 | 33,031 |
Jul 06, 2023 | 11.10 | 11.55 | 11.00 | 11.17 | 11.17 | 51,415 |
Jul 05, 2023 | 11.40 | 11.55 | 11.10 | 11.25 | 11.25 | 82,290 |
Jul 03, 2023 | 11.40 | 11.70 | 11.40 | 11.44 | 11.44 | 24,271 |
Jun 30, 2023 | 11.25 | 11.70 | 11.10 | 11.55 | 11.55 | 45,569 |
Jun 29, 2023 | 11.02 | 11.25 | 10.80 | 11.25 | 11.25 | 41,975 |
Jun 28, 2023 | 11.38 | 11.59 | 10.80 | 11.09 | 11.09 | 96,173 |
Jun 27, 2023 | 11.55 | 11.69 | 11.10 | 11.41 | 11.41 | 118,871 |
Jun 26, 2023 | 11.60 | 12.00 | 11.60 | 11.86 | 11.86 | 40,840 |
Jun 23, 2023 | 11.51 | 11.92 | 11.32 | 11.70 | 11.70 | 68,224 |
Jun 22, 2023 | 12.00 | 12.00 | 11.42 | 11.70 | 11.70 | 47,686 |
Jun 21, 2023 | 11.58 | 11.97 | 11.37 | 11.74 | 11.74 | 72,604 |
Jun 20, 2023 | 11.78 | 12.00 | 11.56 | 11.85 | 11.85 | 66,381 |
Jun 16, 2023 | 12.30 | 12.30 | 11.87 | 12.00 | 12.00 | 41,436 |
Jun 15, 2023 | 12.45 | 12.45 | 11.86 | 12.15 | 12.15 | 61,776 |
Jun 14, 2023 | 12.31 | 12.59 | 12.15 | 12.25 | 12.25 | 59,806 |
Jun 13, 2023 | 12.34 | 12.75 | 12.34 | 12.66 | 12.66 | 89,568 |
Jun 12, 2023 | 11.86 | 12.45 | 11.86 | 12.45 | 12.45 | 72,259 |
Jun 09, 2023 | 11.89 | 12.04 | 11.71 | 11.85 | 11.85 | 60,115 |
Jun 08, 2023 | 12.02 | 12.30 | 11.70 | 11.77 | 11.77 | 50,143 |
Jun 07, 2023 | 12.16 | 12.24 | 11.85 | 12.01 | 12.01 | 85,453 |
Jun 06, 2023 | 12.00 | 12.60 | 11.92 | 12.24 | 12.24 | 105,866 |
Jun 05, 2023 | 11.63 | 11.91 | 11.42 | 11.85 | 11.85 | 52,259 |
Jun 02, 2023 | 11.70 | 11.70 | 11.34 | 11.47 | 11.47 | 47,375 |
Jun 01, 2023 | 11.38 | 11.68 | 11.33 | 11.47 | 11.47 | 39,291 |
May 31, 2023 | 11.55 | 11.70 | 11.25 | 11.33 | 11.33 | 65,183 |
May 30, 2023 | 11.99 | 12.00 | 11.40 | 11.53 | 11.53 | 53,490 |
May 26, 2023 | 11.85 | 12.01 | 11.42 | 11.62 | 11.62 | 88,006 |
May 25, 2023 | 11.96 | 12.00 | 11.68 | 11.81 | 11.81 | 40,925 |
May 24, 2023 | 12.74 | 13.20 | 11.55 | 12.00 | 12.00 | 112,421 |
May 23, 2023 | 13.05 | 14.10 | 12.90 | 13.05 | 13.05 | 201,376 |
May 22, 2023 | 11.31 | 12.90 | 11.18 | 12.90 | 12.90 | 214,986 |
May 19, 2023 | 11.10 | 11.38 | 11.10 | 11.20 | 11.20 | 43,561 |
May 18, 2023 | 11.10 | 11.25 | 11.10 | 11.22 | 11.22 | 24,591 |
May 17, 2023 | 11.01 | 11.40 | 10.95 | 11.10 | 11.10 | 52,968 |
May 16, 2023 | 11.06 | 11.24 | 10.33 | 11.23 | 11.23 | 139,593 |
May 15, 2023 | 11.26 | 11.40 | 10.95 | 11.06 | 11.06 | 54,580 |
May 12, 2023 | 11.47 | 11.56 | 11.26 | 11.38 | 11.38 | 54,285 |
May 11, 2023 | 11.62 | 11.68 | 11.40 | 11.46 | 11.46 | 29,279 |
May 10, 2023 | 11.44 | 11.77 | 11.40 | 11.58 | 11.58 | 27,079 |
May 09, 2023 | 11.55 | 11.85 | 11.41 | 11.47 | 11.47 | 29,728 |
May 08, 2023 | 11.65 | 12.15 | 11.40 | 11.50 | 11.50 | 57,747 |
May 05, 2023 | 11.59 | 11.92 | 11.47 | 11.60 | 11.60 | 67,542 |
May 04, 2023 | 12.12 | 12.13 | 11.55 | 11.76 | 11.76 | 43,973 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |