Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 7.37 | 7.68 | 7.27 | 7.59 | 7.59 | 8,746,812 |
25 Sept 2023 | 7.47 | 7.69 | 7.39 | 7.47 | 7.47 | 12,966,400 |
22 Sept 2023 | 7.65 | 7.77 | 7.33 | 7.43 | 7.43 | 17,302,500 |
21 Sept 2023 | 7.92 | 7.94 | 7.58 | 7.60 | 7.60 | 18,350,200 |
20 Sept 2023 | 8.29 | 8.45 | 8.08 | 8.09 | 8.09 | 11,237,300 |
19 Sept 2023 | 8.07 | 8.30 | 8.02 | 8.24 | 8.24 | 12,117,600 |
18 Sept 2023 | 8.48 | 8.48 | 8.14 | 8.15 | 8.15 | 11,135,800 |
15 Sept 2023 | 8.70 | 8.79 | 8.44 | 8.52 | 8.52 | 20,225,600 |
14 Sept 2023 | 8.37 | 8.80 | 8.32 | 8.73 | 8.73 | 17,028,200 |
13 Sept 2023 | 8.29 | 8.41 | 8.08 | 8.21 | 8.21 | 12,625,200 |
12 Sept 2023 | 7.85 | 8.31 | 7.79 | 8.30 | 8.30 | 14,569,700 |
11 Sept 2023 | 8.01 | 8.11 | 7.75 | 7.99 | 7.99 | 13,445,700 |
08 Sept 2023 | 8.20 | 8.20 | 7.85 | 7.96 | 7.96 | 15,499,700 |
07 Sept 2023 | 8.25 | 8.29 | 7.90 | 8.27 | 8.27 | 15,538,300 |
06 Sept 2023 | 8.52 | 8.54 | 8.26 | 8.45 | 8.45 | 11,030,200 |
05 Sept 2023 | 8.43 | 8.68 | 8.35 | 8.56 | 8.56 | 12,523,800 |
01 Sept 2023 | 8.60 | 8.83 | 8.50 | 8.51 | 8.51 | 11,103,900 |
31 Aug 2023 | 8.61 | 8.83 | 8.43 | 8.46 | 8.46 | 14,870,200 |
30 Aug 2023 | 8.82 | 8.93 | 8.54 | 8.57 | 8.57 | 17,159,500 |
29 Aug 2023 | 8.28 | 8.98 | 8.17 | 8.88 | 8.88 | 18,000,000 |
28 Aug 2023 | 8.27 | 8.47 | 8.22 | 8.33 | 8.33 | 12,645,500 |
25 Aug 2023 | 8.01 | 8.24 | 7.97 | 8.13 | 8.13 | 17,412,300 |
24 Aug 2023 | 8.24 | 8.29 | 7.78 | 7.99 | 7.99 | 23,448,500 |
23 Aug 2023 | 8.37 | 8.53 | 8.16 | 8.20 | 8.20 | 18,022,100 |
22 Aug 2023 | 8.97 | 9.04 | 8.35 | 8.43 | 8.43 | 20,764,300 |
21 Aug 2023 | 8.65 | 8.97 | 8.57 | 8.84 | 8.84 | 14,549,000 |
18 Aug 2023 | 8.39 | 8.82 | 8.31 | 8.64 | 8.64 | 13,153,900 |
17 Aug 2023 | 8.56 | 8.66 | 8.39 | 8.59 | 8.59 | 18,033,700 |
16 Aug 2023 | 8.80 | 8.97 | 8.56 | 8.58 | 8.58 | 16,076,700 |
15 Aug 2023 | 9.19 | 9.30 | 8.89 | 8.89 | 8.89 | 15,034,100 |
14 Aug 2023 | 8.92 | 9.38 | 8.81 | 9.29 | 9.29 | 19,344,600 |
11 Aug 2023 | 8.95 | 9.13 | 8.67 | 9.11 | 9.11 | 27,608,400 |
10 Aug 2023 | 9.33 | 9.77 | 8.84 | 9.05 | 9.05 | 69,407,200 |
09 Aug 2023 | 10.86 | 11.03 | 10.56 | 10.75 | 10.75 | 21,772,000 |
08 Aug 2023 | 10.66 | 10.94 | 10.35 | 10.91 | 10.91 | 17,602,400 |
07 Aug 2023 | 11.50 | 11.51 | 10.84 | 11.05 | 11.05 | 18,794,300 |
04 Aug 2023 | 11.75 | 11.96 | 11.54 | 11.56 | 11.56 | 14,358,900 |
03 Aug 2023 | 11.48 | 11.97 | 11.47 | 11.72 | 11.72 | 12,207,300 |
02 Aug 2023 | 12.21 | 12.21 | 11.35 | 11.65 | 11.65 | 29,533,900 |
01 Aug 2023 | 12.89 | 13.17 | 12.70 | 12.76 | 12.76 | 18,296,500 |
31 Jul 2023 | 12.11 | 13.14 | 12.08 | 13.12 | 13.12 | 31,472,100 |
28 Jul 2023 | 11.90 | 12.05 | 11.64 | 11.86 | 11.86 | 16,563,900 |
27 Jul 2023 | 12.24 | 12.33 | 11.55 | 11.65 | 11.65 | 17,360,700 |
26 Jul 2023 | 11.50 | 12.14 | 11.46 | 12.01 | 12.01 | 20,041,800 |
25 Jul 2023 | 12.32 | 12.45 | 11.82 | 11.83 | 11.83 | 16,905,800 |
24 Jul 2023 | 12.42 | 12.66 | 12.27 | 12.33 | 12.33 | 14,557,700 |
21 Jul 2023 | 12.80 | 12.80 | 12.11 | 12.39 | 12.39 | 21,112,700 |
20 Jul 2023 | 12.96 | 13.05 | 12.39 | 12.62 | 12.62 | 23,356,400 |
19 Jul 2023 | 13.05 | 13.44 | 12.95 | 13.17 | 13.17 | 30,026,600 |
18 Jul 2023 | 12.85 | 13.26 | 12.72 | 12.79 | 12.79 | 28,670,000 |
17 Jul 2023 | 12.21 | 13.09 | 12.05 | 12.76 | 12.76 | 35,404,200 |
14 Jul 2023 | 13.22 | 13.29 | 11.99 | 12.14 | 12.14 | 53,785,700 |
13 Jul 2023 | 11.83 | 12.80 | 11.74 | 12.36 | 12.36 | 44,991,700 |
12 Jul 2023 | 11.56 | 11.81 | 11.38 | 11.50 | 11.50 | 32,267,500 |
11 Jul 2023 | 11.04 | 11.24 | 10.74 | 11.18 | 11.18 | 22,424,300 |
10 Jul 2023 | 10.61 | 10.97 | 10.46 | 10.95 | 10.95 | 20,440,300 |
07 Jul 2023 | 10.07 | 10.94 | 10.04 | 10.61 | 10.61 | 29,194,700 |
06 Jul 2023 | 10.49 | 10.49 | 9.81 | 9.95 | 9.95 | 34,060,400 |
05 Jul 2023 | 10.44 | 11.12 | 10.28 | 10.64 | 10.64 | 36,535,300 |
03 Jul 2023 | 10.47 | 10.95 | 10.30 | 10.30 | 10.30 | 16,928,200 |
30 Jun 2023 | 10.23 | 10.43 | 9.87 | 10.39 | 10.39 | 23,057,800 |
29 Jun 2023 | 9.42 | 10.21 | 9.36 | 10.00 | 10.00 | 29,527,100 |
28 Jun 2023 | 9.18 | 9.54 | 9.09 | 9.44 | 9.44 | 14,668,000 |
27 Jun 2023 | 9.17 | 9.28 | 8.94 | 9.26 | 9.26 | 16,818,400 |
26 Jun 2023 | 9.15 | 9.43 | 9.07 | 9.13 | 9.13 | 14,337,300 |
23 Jun 2023 | 9.38 | 9.49 | 9.14 | 9.20 | 9.20 | 22,500,600 |
22 Jun 2023 | 9.78 | 9.89 | 9.44 | 9.68 | 9.68 | 14,632,500 |
21 Jun 2023 | 9.83 | 10.08 | 9.62 | 9.88 | 9.88 | 16,578,700 |
20 Jun 2023 | 10.49 | 10.63 | 9.61 | 9.98 | 9.98 | 26,368,400 |
16 Jun 2023 | 10.88 | 11.05 | 10.28 | 10.57 | 10.57 | 30,485,300 |
15 Jun 2023 | 10.40 | 11.23 | 10.31 | 10.82 | 10.82 | 29,978,800 |
14 Jun 2023 | 11.77 | 11.78 | 10.51 | 10.69 | 10.69 | 53,647,400 |
13 Jun 2023 | 10.73 | 11.11 | 10.48 | 10.91 | 10.91 | 46,207,800 |
12 Jun 2023 | 9.27 | 10.40 | 9.10 | 10.37 | 10.37 | 39,785,200 |
09 Jun 2023 | 9.60 | 9.62 | 9.08 | 9.17 | 9.17 | 22,301,600 |
08 Jun 2023 | 9.69 | 9.75 | 9.30 | 9.52 | 9.52 | 22,237,700 |
07 Jun 2023 | 9.38 | 9.90 | 9.21 | 9.55 | 9.55 | 37,129,900 |
06 Jun 2023 | 8.38 | 9.18 | 8.26 | 9.04 | 9.04 | 25,709,000 |
05 Jun 2023 | 8.75 | 8.87 | 8.40 | 8.42 | 8.42 | 16,088,600 |
02 Jun 2023 | 8.73 | 8.87 | 8.54 | 8.77 | 8.77 | 16,046,400 |
01 Jun 2023 | 8.36 | 8.64 | 8.01 | 8.46 | 8.46 | 23,893,600 |
31 May 2023 | 8.83 | 8.91 | 8.18 | 8.32 | 8.32 | 62,396,300 |
30 May 2023 | 8.37 | 8.99 | 8.32 | 8.84 | 8.84 | 30,244,800 |
26 May 2023 | 8.41 | 8.44 | 8.07 | 8.25 | 8.25 | 18,765,300 |
25 May 2023 | 8.50 | 8.61 | 8.14 | 8.38 | 8.38 | 16,632,700 |
24 May 2023 | 8.63 | 8.65 | 8.23 | 8.46 | 8.46 | 20,849,700 |
23 May 2023 | 8.76 | 9.19 | 8.45 | 8.81 | 8.81 | 26,683,100 |
22 May 2023 | 8.00 | 8.89 | 7.91 | 8.83 | 8.83 | 37,695,400 |
19 May 2023 | 7.96 | 8.10 | 7.67 | 7.73 | 7.73 | 19,710,600 |
18 May 2023 | 8.00 | 8.01 | 7.66 | 7.87 | 7.87 | 21,771,200 |
17 May 2023 | 7.62 | 8.14 | 7.58 | 8.04 | 8.04 | 22,927,100 |
16 May 2023 | 7.79 | 7.81 | 7.54 | 7.55 | 7.55 | 18,146,200 |
15 May 2023 | 7.51 | 8.01 | 7.39 | 7.85 | 7.85 | 22,715,600 |
12 May 2023 | 7.68 | 8.02 | 7.44 | 7.48 | 7.48 | 22,964,700 |
11 May 2023 | 7.77 | 7.89 | 7.48 | 7.65 | 7.65 | 25,825,200 |
10 May 2023 | 8.13 | 8.18 | 7.73 | 7.83 | 7.83 | 21,750,200 |
09 May 2023 | 8.68 | 8.85 | 7.91 | 8.01 | 8.01 | 53,930,100 |
08 May 2023 | 9.47 | 9.50 | 9.05 | 9.29 | 9.29 | 16,994,000 |
05 May 2023 | 8.95 | 9.40 | 8.93 | 9.29 | 9.29 | 17,587,300 |
04 May 2023 | 8.84 | 8.91 | 8.62 | 8.78 | 8.78 | 10,768,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |