Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 8.48 | 8.89 | 8.42 | 8.56 | 8.56 | 19,184,168 |
Sept 22, 2023 | 9.17 | 9.28 | 8.65 | 8.67 | 8.67 | 17,129,600 |
Sept 21, 2023 | 8.85 | 9.30 | 8.77 | 9.16 | 9.16 | 16,586,500 |
Sept 20, 2023 | 9.57 | 9.84 | 9.28 | 9.29 | 9.29 | 17,914,000 |
Sept 19, 2023 | 9.71 | 9.98 | 9.31 | 9.56 | 9.56 | 23,670,200 |
Sept 18, 2023 | 10.32 | 10.35 | 9.47 | 9.79 | 9.79 | 37,718,900 |
Sept 15, 2023 | 9.95 | 9.95 | 9.53 | 9.80 | 9.80 | 26,000,200 |
Sept 14, 2023 | 10.15 | 10.46 | 9.90 | 10.00 | 10.00 | 35,131,000 |
Sept 13, 2023 | 10.10 | 10.18 | 9.70 | 9.89 | 9.89 | 29,524,400 |
Sept 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 10.16 | 36,784,700 |
Sept 11, 2023 | 10.55 | 10.64 | 9.96 | 10.07 | 10.07 | 30,366,000 |
Sept 08, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 10.91 | 43,533,200 |
Sept 07, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 12.36 | 20,436,200 |
Sept 06, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 12.06 | 23,218,900 |
Sept 05, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 12.00 | 14,834,100 |
Sept 01, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 12.00 | 25,233,700 |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 12.57 | 33,448,800 |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 13.47 | 38,207,000 |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 13.68 | 74,154,500 |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 10.62 | 13,672,800 |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 10.55 | 19,391,200 |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 10.55 | 25,292,500 |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 11.75 | 24,746,800 |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 10.95 | 19,751,200 |
Aug 21, 2023 | 11.37 | 11.58 | 10.84 | 11.05 | 11.05 | 22,828,400 |
Aug 18, 2023 | 11.47 | 11.98 | 11.15 | 11.28 | 11.28 | 33,162,200 |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 12.25 | 35,069,700 |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 13.50 | 23,097,200 |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 13.93 | 24,409,000 |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 14.99 | 20,920,200 |
Aug 11, 2023 | 14.41 | 15.27 | 14.22 | 14.88 | 14.88 | 21,786,500 |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 14.55 | 25,847,100 |
Aug 09, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 15.51 | 26,381,900 |
Aug 08, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 15.72 | 27,403,300 |
Aug 07, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 15.07 | 29,981,200 |
Aug 04, 2023 | 16.74 | 16.84 | 15.81 | 15.83 | 15.83 | 21,876,400 |
Aug 03, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 16.56 | 25,002,400 |
Aug 02, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 16.48 | 26,715,600 |
Aug 01, 2023 | 16.86 | 16.92 | 15.86 | 16.83 | 16.83 | 31,288,400 |
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 17.37 | 27,394,300 |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 16.70 | 21,420,600 |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 15.97 | 23,067,400 |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 16.82 | 24,164,600 |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 16.18 | 26,409,900 |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 16.42 | 26,345,500 |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 16.88 | 26,477,600 |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 17.06 | 31,582,400 |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 17.59 | 37,645,700 |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 16.81 | 33,566,400 |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 17.26 | 42,105,700 |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 18.07 | 53,131,800 |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 19.30 | 71,665,800 |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 16.86 | 54,020,300 |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 17.39 | 47,291,800 |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 16.92 | 51,905,200 |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 15.67 | 60,299,100 |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 15.32 | 47,358,800 |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 15.56 | 47,454,800 |
Jul 03, 2023 | 14.05 | 15.64 | 13.95 | 15.32 | 15.32 | 43,137,000 |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 13.86 | 63,843,700 |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 13.82 | 50,628,000 |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 13.16 | 52,768,500 |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 13.38 | 64,774,800 |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 11.79 | 51,715,200 |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 12.71 | 87,315,100 |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 11.83 | 55,820,500 |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 12.21 | 88,558,500 |
Jun 20, 2023 | 10.21 | 11.73 | 9.81 | 11.72 | 11.72 | 81,874,000 |
Jun 16, 2023 | 9.48 | 10.06 | 9.16 | 9.98 | 9.98 | 50,830,200 |
Jun 15, 2023 | 9.33 | 9.54 | 9.11 | 9.36 | 9.36 | 30,601,500 |
Jun 14, 2023 | 9.73 | 10.03 | 9.51 | 9.69 | 9.69 | 30,560,400 |
Jun 13, 2023 | 9.50 | 9.95 | 9.29 | 9.68 | 9.68 | 25,412,200 |
Jun 12, 2023 | 9.27 | 9.49 | 9.17 | 9.33 | 9.33 | 14,514,900 |
Jun 09, 2023 | 9.78 | 9.82 | 9.20 | 9.38 | 9.38 | 20,506,400 |
Jun 08, 2023 | 9.61 | 9.89 | 9.53 | 9.57 | 9.57 | 19,797,200 |
Jun 07, 2023 | 10.00 | 10.58 | 9.43 | 9.55 | 9.55 | 39,054,100 |
Jun 06, 2023 | 8.95 | 10.13 | 8.47 | 10.08 | 10.08 | 53,229,200 |
Jun 05, 2023 | 9.73 | 9.98 | 9.06 | 9.19 | 9.19 | 35,660,400 |
Jun 02, 2023 | 10.32 | 10.39 | 9.57 | 10.03 | 10.03 | 32,549,100 |
Jun 01, 2023 | 9.66 | 10.38 | 9.53 | 9.99 | 9.99 | 30,340,000 |
May 31, 2023 | 9.18 | 9.84 | 9.01 | 9.79 | 9.79 | 28,923,900 |
May 30, 2023 | 9.44 | 10.20 | 9.14 | 9.42 | 9.42 | 42,716,700 |
May 26, 2023 | 9.16 | 9.69 | 8.85 | 8.93 | 8.93 | 31,666,500 |
May 25, 2023 | 9.49 | 9.57 | 8.78 | 9.11 | 9.11 | 28,309,500 |
May 24, 2023 | 9.15 | 9.61 | 8.86 | 9.43 | 9.43 | 28,986,400 |
May 23, 2023 | 9.75 | 10.36 | 9.26 | 9.32 | 9.32 | 30,437,700 |
May 22, 2023 | 9.17 | 9.72 | 8.95 | 9.67 | 9.67 | 25,877,200 |
May 19, 2023 | 9.52 | 9.73 | 9.17 | 9.18 | 9.18 | 19,059,000 |
May 18, 2023 | 9.92 | 10.41 | 9.03 | 9.38 | 9.38 | 37,908,600 |
May 17, 2023 | 9.07 | 10.20 | 9.04 | 10.09 | 10.09 | 30,436,800 |
May 16, 2023 | 9.20 | 9.54 | 9.00 | 9.25 | 9.25 | 18,095,000 |
May 15, 2023 | 9.19 | 9.61 | 8.90 | 9.54 | 9.54 | 26,855,000 |
May 12, 2023 | 8.71 | 8.93 | 8.52 | 8.92 | 8.92 | 22,900,900 |
May 11, 2023 | 9.84 | 9.93 | 8.65 | 8.73 | 8.73 | 39,314,900 |
May 10, 2023 | 9.79 | 10.72 | 9.66 | 10.22 | 10.22 | 51,276,900 |
May 09, 2023 | 9.47 | 9.80 | 9.31 | 9.38 | 9.38 | 23,038,000 |
May 08, 2023 | 9.98 | 10.00 | 9.25 | 9.33 | 9.33 | 30,157,200 |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 10.49 | 37,649,500 |
May 04, 2023 | 9.74 | 10.54 | 9.59 | 10.27 | 10.27 | 35,765,100 |
May 03, 2023 | 9.17 | 9.97 | 9.09 | 9.55 | 9.55 | 26,882,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |