Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 10.62 | 10.75 | 10.36 | 10.40 | 10.40 | 59,700 |
Sept 25, 2023 | 10.92 | 11.20 | 10.50 | 10.81 | 10.81 | 106,200 |
Sept 22, 2023 | 11.38 | 11.38 | 10.86 | 10.93 | 10.93 | 30,500 |
Sept 21, 2023 | 11.30 | 11.31 | 10.75 | 11.00 | 11.00 | 96,100 |
Sept 20, 2023 | 11.31 | 11.59 | 11.25 | 11.34 | 11.34 | 24,900 |
Sept 19, 2023 | 11.70 | 11.75 | 11.31 | 11.39 | 11.39 | 60,600 |
Sept 18, 2023 | 11.99 | 12.20 | 11.75 | 11.75 | 11.75 | 124,500 |
Sept 15, 2023 | 12.00 | 12.50 | 11.80 | 12.32 | 12.32 | 299,200 |
Sept 14, 2023 | 12.90 | 12.90 | 12.26 | 12.34 | 12.34 | 87,100 |
Sept 13, 2023 | 11.78 | 12.95 | 11.66 | 12.67 | 12.67 | 154,600 |
Sept 12, 2023 | 11.70 | 11.99 | 11.55 | 11.75 | 11.75 | 43,900 |
Sept 11, 2023 | 11.96 | 12.09 | 11.55 | 11.75 | 11.75 | 95,000 |
Sept 08, 2023 | 11.70 | 11.99 | 11.56 | 11.56 | 11.56 | 33,200 |
Sept 07, 2023 | 11.76 | 12.09 | 11.76 | 11.95 | 11.95 | 33,200 |
Sept 06, 2023 | 12.10 | 12.26 | 11.61 | 11.84 | 11.84 | 78,000 |
Sept 05, 2023 | 12.01 | 12.69 | 12.01 | 12.29 | 12.29 | 123,900 |
Sept 01, 2023 | 11.60 | 12.20 | 11.49 | 11.70 | 11.70 | 81,500 |
Aug 31, 2023 | 11.19 | 11.30 | 11.11 | 11.25 | 11.25 | 20,500 |
Aug 30, 2023 | 11.15 | 11.30 | 11.00 | 11.20 | 11.20 | 91,100 |
Aug 29, 2023 | 11.03 | 11.59 | 10.75 | 11.50 | 11.50 | 132,400 |
Aug 28, 2023 | 10.79 | 10.89 | 10.40 | 10.62 | 10.62 | 115,200 |
Aug 25, 2023 | 11.35 | 11.36 | 10.86 | 10.89 | 10.89 | 55,400 |
Aug 24, 2023 | 11.48 | 11.75 | 11.15 | 11.20 | 11.20 | 57,600 |
Aug 23, 2023 | 11.47 | 11.75 | 11.28 | 11.68 | 11.68 | 134,400 |
Aug 22, 2023 | 11.95 | 11.95 | 11.14 | 11.40 | 11.40 | 152,100 |
Aug 21, 2023 | 11.66 | 12.25 | 11.66 | 12.00 | 12.00 | 157,900 |
Aug 18, 2023 | 12.01 | 12.16 | 11.68 | 11.99 | 11.99 | 164,300 |
Aug 17, 2023 | 12.20 | 12.30 | 11.98 | 12.00 | 12.00 | 268,300 |
Aug 16, 2023 | 12.20 | 12.20 | 11.85 | 12.02 | 12.02 | 179,700 |
Aug 15, 2023 | 11.09 | 11.74 | 11.08 | 11.34 | 11.34 | 242,600 |
Aug 14, 2023 | 11.74 | 11.74 | 11.12 | 11.12 | 11.12 | 257,900 |
Aug 11, 2023 | 12.60 | 12.66 | 12.00 | 12.01 | 12.01 | 146,400 |
Aug 10, 2023 | 12.29 | 12.91 | 12.20 | 12.56 | 12.56 | 126,300 |
Aug 09, 2023 | 12.42 | 12.75 | 12.10 | 12.10 | 12.10 | 150,500 |
Aug 08, 2023 | 12.99 | 13.15 | 12.05 | 12.26 | 12.26 | 381,500 |
Aug 04, 2023 | 13.34 | 13.73 | 13.15 | 13.34 | 13.34 | 122,400 |
Aug 03, 2023 | 13.52 | 13.82 | 13.20 | 13.20 | 13.20 | 167,800 |
Aug 02, 2023 | 14.20 | 14.51 | 13.39 | 13.41 | 13.41 | 326,900 |
Aug 01, 2023 | 15.14 | 15.34 | 14.81 | 15.00 | 15.00 | 512,000 |
Jul 31, 2023 | 13.81 | 14.63 | 13.52 | 14.30 | 14.30 | 227,800 |
Jul 28, 2023 | 14.00 | 15.96 | 13.99 | 15.40 | 15.40 | 145,600 |
Jul 27, 2023 | 13.70 | 13.95 | 13.42 | 13.76 | 13.76 | 130,000 |
Jul 26, 2023 | 13.40 | 13.93 | 13.27 | 13.74 | 13.74 | 91,300 |
Jul 25, 2023 | 13.00 | 13.95 | 12.79 | 13.32 | 13.32 | 126,100 |
Jul 24, 2023 | 12.80 | 12.99 | 12.50 | 12.75 | 12.75 | 186,100 |
Jul 21, 2023 | 13.97 | 13.97 | 13.39 | 13.53 | 13.53 | 116,400 |
Jul 20, 2023 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | 96,300 |
Jul 19, 2023 | 14.25 | 14.65 | 14.25 | 14.42 | 14.42 | 70,100 |
Jul 18, 2023 | 14.78 | 14.78 | 14.05 | 14.50 | 14.50 | 196,000 |
Jul 17, 2023 | 15.28 | 15.46 | 15.08 | 15.15 | 15.15 | 73,000 |
Jul 14, 2023 | 15.67 | 15.87 | 15.45 | 15.70 | 15.70 | 57,500 |
Jul 13, 2023 | 15.30 | 15.86 | 15.30 | 15.74 | 15.74 | 78,100 |
Jul 12, 2023 | 15.29 | 15.51 | 15.28 | 15.30 | 15.30 | 71,800 |
Jul 11, 2023 | 15.37 | 15.85 | 15.22 | 15.62 | 15.62 | 89,700 |
Jul 10, 2023 | 14.81 | 16.27 | 14.80 | 15.67 | 15.67 | 228,900 |
Jul 07, 2023 | 14.89 | 14.99 | 14.05 | 14.42 | 14.42 | 201,600 |
Jul 06, 2023 | 15.58 | 15.79 | 15.32 | 15.46 | 15.46 | 32,200 |
Jul 05, 2023 | 16.13 | 16.35 | 15.75 | 15.90 | 15.90 | 119,800 |
Jul 04, 2023 | 15.60 | 16.08 | 15.60 | 15.98 | 15.98 | 85,100 |
Jun 30, 2023 | 15.14 | 15.40 | 15.00 | 15.05 | 15.05 | 66,500 |
Jun 29, 2023 | 15.44 | 15.55 | 15.15 | 15.21 | 15.21 | 33,700 |
Jun 28, 2023 | 15.95 | 15.95 | 15.36 | 15.47 | 15.47 | 69,500 |
Jun 27, 2023 | 16.43 | 16.59 | 15.88 | 16.24 | 16.24 | 45,800 |
Jun 26, 2023 | 16.26 | 16.77 | 16.01 | 16.49 | 16.49 | 92,500 |
Jun 23, 2023 | 16.40 | 16.45 | 15.50 | 15.85 | 15.85 | 135,400 |
Jun 22, 2023 | 16.55 | 16.81 | 16.25 | 16.45 | 16.45 | 58,100 |
Jun 21, 2023 | 16.60 | 17.07 | 15.96 | 16.55 | 16.55 | 111,800 |
Jun 20, 2023 | 17.25 | 17.25 | 16.67 | 16.75 | 16.75 | 64,200 |
Jun 19, 2023 | 17.36 | 17.36 | 16.91 | 17.05 | 17.05 | 91,800 |
Jun 16, 2023 | 17.25 | 17.74 | 16.81 | 17.53 | 17.53 | 1,639,900 |
Jun 15, 2023 | 16.45 | 17.15 | 16.45 | 16.75 | 16.75 | 146,700 |
Jun 14, 2023 | 17.02 | 17.05 | 16.30 | 16.46 | 16.46 | 82,500 |
Jun 13, 2023 | 16.81 | 17.15 | 16.48 | 16.95 | 16.95 | 158,000 |
Jun 12, 2023 | 16.01 | 16.67 | 15.80 | 16.30 | 16.30 | 272,600 |
Jun 09, 2023 | 15.20 | 15.66 | 15.01 | 15.41 | 15.41 | 97,500 |
Jun 08, 2023 | 15.28 | 15.28 | 14.83 | 14.90 | 14.90 | 56,000 |
Jun 07, 2023 | 15.37 | 15.40 | 15.03 | 15.30 | 15.30 | 17,600 |
Jun 06, 2023 | 15.28 | 15.60 | 15.23 | 15.42 | 15.42 | 37,000 |
Jun 05, 2023 | 15.09 | 15.89 | 14.15 | 15.26 | 15.26 | 111,100 |
Jun 02, 2023 | 16.00 | 16.14 | 15.50 | 15.95 | 15.95 | 69,400 |
Jun 01, 2023 | 15.31 | 16.05 | 15.13 | 15.82 | 15.82 | 56,100 |
May 31, 2023 | 15.30 | 15.67 | 15.26 | 15.31 | 15.31 | 56,500 |
May 30, 2023 | 16.60 | 16.60 | 15.21 | 15.21 | 15.21 | 90,100 |
May 29, 2023 | 16.75 | 17.00 | 16.65 | 16.85 | 16.85 | 33,500 |
May 26, 2023 | 16.75 | 16.96 | 16.55 | 16.62 | 16.62 | 85,500 |
May 25, 2023 | 16.45 | 16.95 | 15.69 | 16.95 | 16.95 | 231,400 |
May 24, 2023 | 16.85 | 17.29 | 16.29 | 17.28 | 17.28 | 306,400 |
May 23, 2023 | 16.35 | 16.65 | 16.30 | 16.44 | 16.44 | 186,400 |
May 19, 2023 | 15.90 | 16.18 | 15.71 | 16.08 | 16.08 | 120,000 |
May 18, 2023 | 15.74 | 16.00 | 15.42 | 15.79 | 15.79 | 133,200 |
May 17, 2023 | 16.16 | 16.16 | 15.55 | 15.95 | 15.95 | 370,900 |
May 16, 2023 | 13.96 | 14.85 | 13.96 | 14.83 | 14.83 | 163,300 |
May 15, 2023 | 14.02 | 14.02 | 13.58 | 13.78 | 13.78 | 78,400 |
May 12, 2023 | 14.84 | 14.95 | 14.10 | 14.26 | 14.26 | 73,000 |
May 11, 2023 | 14.70 | 15.17 | 14.58 | 15.03 | 15.03 | 124,400 |
May 10, 2023 | 14.75 | 15.18 | 14.01 | 14.70 | 14.70 | 140,200 |
May 09, 2023 | 14.15 | 14.86 | 14.01 | 14.68 | 14.68 | 151,600 |
May 08, 2023 | 13.75 | 14.00 | 13.42 | 13.93 | 13.93 | 110,400 |
May 05, 2023 | 12.65 | 13.43 | 12.65 | 13.32 | 13.32 | 190,900 |
May 04, 2023 | 12.25 | 12.75 | 12.25 | 12.43 | 12.43 | 100,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |