Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.14 | 11.34 | 11.14 | 11.25 | 11.25 | 600,136 |
Sep 28, 2023 | 11.05 | 11.28 | 11.05 | 11.16 | 11.16 | 677,200 |
Sep 27, 2023 | 10.81 | 11.23 | 10.71 | 11.07 | 11.07 | 1,027,100 |
Sep 26, 2023 | 10.61 | 10.69 | 10.53 | 10.64 | 10.64 | 735,500 |
Sep 25, 2023 | 10.73 | 10.88 | 10.64 | 10.69 | 10.69 | 473,100 |
Sep 22, 2023 | 10.72 | 10.90 | 10.63 | 10.79 | 10.79 | 796,800 |
Sep 21, 2023 | 10.40 | 10.70 | 10.26 | 10.64 | 10.64 | 547,700 |
Sep 20, 2023 | 10.40 | 10.65 | 10.38 | 10.44 | 10.44 | 452,000 |
Sep 19, 2023 | 10.31 | 10.39 | 10.12 | 10.37 | 10.37 | 482,500 |
Sep 18, 2023 | 10.34 | 10.40 | 10.21 | 10.26 | 10.26 | 344,800 |
Sep 15, 2023 | 10.27 | 10.38 | 10.15 | 10.34 | 10.34 | 2,175,400 |
Sep 14, 2023 | 10.25 | 10.41 | 10.20 | 10.34 | 10.34 | 437,200 |
Sep 13, 2023 | 10.14 | 10.16 | 10.02 | 10.11 | 10.11 | 478,300 |
Sep 12, 2023 | 10.22 | 10.24 | 10.02 | 10.09 | 10.09 | 426,900 |
Sep 11, 2023 | 10.07 | 10.38 | 9.94 | 10.17 | 10.17 | 891,800 |
Sep 08, 2023 | 10.58 | 10.58 | 10.05 | 10.11 | 10.11 | 563,600 |
Sep 07, 2023 | 10.59 | 10.61 | 10.33 | 10.60 | 10.60 | 516,500 |
Sep 06, 2023 | 10.68 | 10.74 | 10.41 | 10.58 | 10.58 | 596,900 |
Sep 05, 2023 | 10.84 | 10.84 | 10.37 | 10.65 | 10.65 | 646,100 |
Sep 01, 2023 | 10.80 | 11.02 | 10.75 | 11.00 | 11.00 | 619,300 |
Aug 31, 2023 | 10.82 | 10.88 | 10.70 | 10.76 | 10.76 | 477,800 |
Aug 30, 2023 | 10.41 | 10.95 | 10.34 | 10.86 | 10.86 | 673,800 |
Aug 29, 2023 | 10.25 | 10.47 | 10.23 | 10.43 | 10.43 | 402,300 |
Aug 28, 2023 | 10.16 | 10.34 | 10.14 | 10.25 | 10.25 | 441,000 |
Aug 25, 2023 | 10.30 | 10.37 | 10.08 | 10.16 | 10.16 | 446,900 |
Aug 24, 2023 | 10.32 | 10.48 | 10.27 | 10.27 | 10.27 | 455,800 |
Aug 23, 2023 | 10.26 | 10.40 | 10.19 | 10.35 | 10.35 | 321,200 |
Aug 22, 2023 | 10.30 | 10.38 | 10.19 | 10.24 | 10.24 | 385,300 |
Aug 21, 2023 | 10.33 | 10.40 | 10.23 | 10.32 | 10.32 | 385,200 |
Aug 18, 2023 | 10.20 | 10.51 | 10.20 | 10.33 | 10.33 | 629,700 |
Aug 17, 2023 | 10.27 | 10.28 | 10.13 | 10.27 | 10.27 | 590,400 |
Aug 16, 2023 | 10.33 | 10.49 | 10.23 | 10.24 | 10.24 | 730,800 |
Aug 15, 2023 | 10.36 | 10.54 | 10.26 | 10.32 | 10.32 | 589,700 |
Aug 14, 2023 | 10.25 | 10.50 | 10.10 | 10.46 | 10.46 | 656,200 |
Aug 11, 2023 | 10.30 | 10.72 | 10.20 | 10.49 | 10.49 | 800,100 |
Aug 10, 2023 | 10.68 | 10.77 | 10.12 | 10.30 | 10.30 | 1,118,200 |
Aug 09, 2023 | 10.00 | 10.65 | 9.98 | 10.57 | 10.57 | 1,187,400 |
Aug 08, 2023 | 9.83 | 10.24 | 9.52 | 9.96 | 9.96 | 1,374,100 |
Aug 07, 2023 | 9.56 | 9.64 | 9.43 | 9.47 | 9.47 | 466,100 |
Aug 04, 2023 | 9.44 | 9.60 | 9.40 | 9.52 | 9.52 | 394,700 |
Aug 03, 2023 | 9.57 | 9.63 | 9.43 | 9.48 | 9.48 | 412,000 |
Aug 02, 2023 | 9.62 | 9.69 | 9.54 | 9.65 | 9.65 | 297,600 |
Aug 01, 2023 | 9.72 | 9.83 | 9.56 | 9.72 | 9.72 | 512,500 |
Jul 31, 2023 | 9.50 | 9.74 | 9.50 | 9.70 | 9.70 | 637,200 |
Jul 28, 2023 | 9.52 | 9.63 | 9.46 | 9.52 | 9.52 | 555,400 |
Jul 27, 2023 | 9.68 | 9.69 | 9.38 | 9.43 | 9.43 | 549,800 |
Jul 26, 2023 | 9.53 | 9.73 | 9.53 | 9.68 | 9.68 | 647,500 |
Jul 25, 2023 | 9.48 | 9.64 | 9.37 | 9.61 | 9.61 | 426,100 |
Jul 24, 2023 | 9.20 | 9.50 | 9.18 | 9.50 | 9.50 | 521,800 |
Jul 21, 2023 | 9.34 | 9.40 | 9.18 | 9.20 | 9.20 | 400,600 |
Jul 20, 2023 | 9.32 | 9.36 | 9.19 | 9.28 | 9.28 | 568,600 |
Jul 19, 2023 | 9.40 | 9.43 | 9.26 | 9.28 | 9.28 | 571,800 |
Jul 18, 2023 | 9.31 | 9.41 | 9.24 | 9.34 | 9.34 | 409,400 |
Jul 17, 2023 | 9.30 | 9.47 | 9.24 | 9.26 | 9.26 | 894,800 |
Jul 14, 2023 | 9.49 | 9.52 | 9.32 | 9.36 | 9.36 | 335,500 |
Jul 13, 2023 | 9.54 | 9.69 | 9.48 | 9.55 | 9.55 | 544,700 |
Jul 12, 2023 | 9.43 | 9.58 | 9.40 | 9.51 | 9.51 | 471,100 |
Jul 11, 2023 | 9.24 | 9.39 | 9.17 | 9.30 | 9.30 | 394,400 |
Jul 10, 2023 | 9.12 | 9.29 | 9.10 | 9.19 | 9.19 | 487,100 |
Jul 07, 2023 | 9.13 | 9.25 | 9.12 | 9.14 | 9.14 | 504,500 |
Jul 06, 2023 | 9.16 | 9.24 | 9.06 | 9.11 | 9.11 | 451,500 |
Jul 05, 2023 | 9.43 | 9.46 | 9.19 | 9.24 | 9.24 | 519,800 |
Jul 03, 2023 | 9.39 | 9.56 | 9.38 | 9.54 | 9.54 | 209,800 |
Jun 30, 2023 | 9.44 | 9.49 | 9.33 | 9.41 | 9.41 | 573,300 |
Jun 29, 2023 | 9.50 | 9.61 | 9.36 | 9.40 | 9.40 | 536,000 |
Jun 28, 2023 | 9.54 | 9.54 | 9.35 | 9.46 | 9.46 | 404,100 |
Jun 27, 2023 | 9.45 | 9.62 | 9.33 | 9.56 | 9.56 | 477,300 |
Jun 26, 2023 | 9.50 | 9.62 | 9.44 | 9.47 | 9.47 | 754,000 |
Jun 23, 2023 | 9.31 | 9.52 | 9.29 | 9.45 | 9.45 | 1,556,500 |
Jun 22, 2023 | 9.50 | 9.50 | 9.37 | 9.42 | 9.42 | 964,800 |
Jun 21, 2023 | 9.29 | 9.58 | 9.25 | 9.50 | 9.50 | 910,800 |
Jun 20, 2023 | 9.30 | 9.41 | 9.18 | 9.36 | 9.36 | 788,300 |
Jun 16, 2023 | 9.70 | 9.72 | 9.16 | 9.30 | 9.30 | 2,672,500 |
Jun 15, 2023 | 9.16 | 9.37 | 9.02 | 9.36 | 9.36 | 950,400 |
Jun 14, 2023 | 9.19 | 9.38 | 9.04 | 9.09 | 9.09 | 769,200 |
Jun 13, 2023 | 9.32 | 9.40 | 9.13 | 9.14 | 9.14 | 780,700 |
Jun 12, 2023 | 9.14 | 9.67 | 9.10 | 9.26 | 9.26 | 1,110,900 |
Jun 09, 2023 | 9.42 | 9.42 | 9.13 | 9.24 | 9.24 | 865,700 |
Jun 08, 2023 | 9.41 | 9.51 | 9.26 | 9.40 | 9.40 | 634,400 |
Jun 07, 2023 | 9.33 | 9.57 | 9.27 | 9.46 | 9.46 | 1,008,500 |
Jun 06, 2023 | 8.64 | 9.27 | 8.64 | 9.21 | 9.21 | 837,300 |
Jun 05, 2023 | 8.80 | 8.80 | 8.57 | 8.62 | 8.62 | 678,000 |
Jun 02, 2023 | 8.80 | 9.01 | 8.70 | 8.91 | 8.91 | 702,000 |
Jun 01, 2023 | 8.66 | 8.80 | 8.58 | 8.69 | 8.69 | 863,500 |
May 31, 2023 | 8.31 | 8.68 | 8.28 | 8.62 | 8.62 | 820,900 |
May 30, 2023 | 8.37 | 8.48 | 8.27 | 8.39 | 8.39 | 815,100 |
May 26, 2023 | 8.52 | 8.60 | 8.41 | 8.44 | 8.44 | 542,200 |
May 25, 2023 | 8.86 | 8.86 | 8.37 | 8.49 | 8.49 | 874,400 |
May 24, 2023 | 8.76 | 9.01 | 8.73 | 8.95 | 8.95 | 979,500 |
May 23, 2023 | 8.80 | 8.99 | 8.79 | 8.81 | 8.81 | 677,200 |
May 22, 2023 | 8.93 | 8.94 | 8.77 | 8.84 | 8.84 | 810,300 |
May 19, 2023 | 8.98 | 9.00 | 8.79 | 8.86 | 8.86 | 730,000 |
May 18, 2023 | 8.89 | 9.06 | 8.86 | 8.91 | 8.91 | 593,800 |
May 17, 2023 | 8.96 | 8.99 | 8.75 | 8.90 | 8.90 | 762,900 |
May 16, 2023 | 8.78 | 9.12 | 8.72 | 8.88 | 8.88 | 565,300 |
May 15, 2023 | 9.20 | 9.20 | 8.83 | 8.86 | 8.86 | 878,900 |
May 12, 2023 | 9.42 | 9.47 | 8.87 | 9.21 | 9.21 | 1,134,900 |
May 11, 2023 | 9.11 | 9.54 | 9.00 | 9.38 | 9.38 | 1,803,600 |
May 10, 2023 | 9.73 | 9.73 | 9.14 | 9.18 | 9.18 | 1,755,900 |
May 09, 2023 | 9.20 | 9.67 | 8.95 | 9.51 | 9.51 | 3,196,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |