Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 15.62 | 15.82 | 15.52 | 15.71 | 15.71 | 9,604,893 |
Sept 29, 2023 | 15.55 | 15.75 | 15.37 | 15.63 | 15.63 | 9,434,600 |
Sept 28, 2023 | 15.15 | 15.53 | 14.91 | 15.41 | 15.41 | 10,275,000 |
Sept 27, 2023 | 15.01 | 15.26 | 14.77 | 15.18 | 15.18 | 12,278,500 |
Sept 26, 2023 | 14.78 | 15.07 | 14.63 | 14.70 | 14.70 | 10,239,700 |
Sept 25, 2023 | 14.68 | 14.95 | 14.52 | 14.87 | 14.87 | 12,005,300 |
Sept 22, 2023 | 14.16 | 14.54 | 14.15 | 14.46 | 14.46 | 12,616,900 |
Sept 21, 2023 | 14.16 | 14.29 | 13.99 | 14.00 | 14.00 | 8,325,200 |
Sept 20, 2023 | 14.43 | 14.66 | 14.30 | 14.43 | 14.43 | 8,569,100 |
Sept 19, 2023 | 13.96 | 14.38 | 13.96 | 14.34 | 14.34 | 13,745,400 |
Sept 18, 2023 | 14.22 | 14.28 | 13.84 | 13.89 | 13.89 | 11,253,300 |
Sept 15, 2023 | 14.50 | 14.52 | 14.24 | 14.29 | 14.29 | 15,451,000 |
Sept 14, 2023 | 14.45 | 14.76 | 14.40 | 14.62 | 14.62 | 12,465,400 |
Sept 13, 2023 | 14.26 | 14.29 | 13.92 | 14.11 | 14.11 | 8,820,500 |
Sept 12, 2023 | 14.01 | 14.42 | 13.98 | 14.25 | 14.25 | 7,788,000 |
Sept 11, 2023 | 14.45 | 14.47 | 14.03 | 14.09 | 14.09 | 8,588,200 |
Sept 08, 2023 | 14.44 | 14.46 | 14.23 | 14.24 | 14.24 | 8,033,900 |
Sept 07, 2023 | 14.68 | 14.79 | 14.34 | 14.42 | 14.42 | 12,470,000 |
Sept 06, 2023 | 15.07 | 15.31 | 14.86 | 14.95 | 14.95 | 6,443,200 |
Sept 05, 2023 | 15.40 | 15.49 | 15.11 | 15.16 | 15.16 | 6,603,100 |
Sept 01, 2023 | 15.47 | 15.62 | 15.38 | 15.51 | 15.51 | 5,776,400 |
Aug 31, 2023 | 15.17 | 15.42 | 15.12 | 15.29 | 15.29 | 8,110,200 |
Aug 30, 2023 | 15.30 | 15.35 | 15.01 | 15.03 | 15.03 | 6,710,800 |
Aug 29, 2023 | 14.81 | 15.31 | 14.70 | 15.30 | 15.30 | 7,571,700 |
Aug 28, 2023 | 14.72 | 15.05 | 14.66 | 14.69 | 14.69 | 5,448,300 |
Aug 25, 2023 | 14.82 | 14.95 | 14.54 | 14.66 | 14.66 | 6,891,700 |
Aug 24, 2023 | 15.04 | 15.08 | 14.73 | 14.77 | 14.77 | 7,881,100 |
Aug 23, 2023 | 15.00 | 15.36 | 14.84 | 15.17 | 15.17 | 16,770,800 |
Aug 22, 2023 | 15.12 | 15.18 | 14.64 | 15.03 | 15.03 | 10,815,000 |
Aug 21, 2023 | 14.98 | 15.12 | 14.76 | 14.98 | 14.98 | 9,312,100 |
Aug 18, 2023 | 14.60 | 15.07 | 14.51 | 14.96 | 14.96 | 9,941,200 |
Aug 17, 2023 | 15.27 | 15.37 | 14.72 | 14.74 | 14.74 | 10,614,800 |
Aug 16, 2023 | 15.46 | 15.53 | 15.06 | 15.11 | 15.11 | 17,718,400 |
Aug 15, 2023 | 15.62 | 15.82 | 15.20 | 15.56 | 15.56 | 23,828,300 |
Aug 14, 2023 | 14.90 | 16.26 | 14.49 | 15.98 | 15.98 | 45,516,100 |
Aug 11, 2023 | 14.56 | 14.80 | 14.51 | 14.69 | 14.69 | 10,900,500 |
Aug 10, 2023 | 15.69 | 15.69 | 14.68 | 14.70 | 14.70 | 18,456,500 |
Aug 09, 2023 | 15.89 | 16.07 | 15.55 | 15.57 | 15.57 | 8,390,200 |
Aug 08, 2023 | 15.82 | 15.96 | 15.45 | 15.92 | 15.92 | 8,970,900 |
Aug 07, 2023 | 16.10 | 16.45 | 16.03 | 16.27 | 16.27 | 5,739,500 |
Aug 04, 2023 | 16.61 | 16.74 | 16.13 | 16.15 | 16.15 | 8,012,700 |
Aug 03, 2023 | 16.60 | 16.91 | 16.44 | 16.66 | 16.66 | 6,254,400 |
Aug 02, 2023 | 17.42 | 17.52 | 16.64 | 16.71 | 16.71 | 9,354,200 |
Aug 01, 2023 | 17.43 | 17.71 | 17.32 | 17.67 | 17.67 | 5,433,400 |
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 17.65 | 6,760,200 |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 17.11 | 7,497,200 |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 17.12 | 7,855,200 |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 17.30 | 10,968,500 |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 17.58 | 24,334,300 |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 16.51 | 11,242,200 |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 15.99 | 10,210,600 |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 16.50 | 7,566,700 |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 16.74 | 6,452,500 |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 16.90 | 5,606,900 |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 16.82 | 5,133,200 |
Jul 14, 2023 | 17.08 | 17.13 | 16.49 | 16.76 | 16.76 | 6,351,600 |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 17.14 | 5,568,100 |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 17.07 | 6,358,000 |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 16.86 | 6,419,200 |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 16.44 | 5,471,600 |
Jul 07, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 16.29 | 10,181,100 |
Jul 06, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 15.64 | 9,131,000 |
Jul 05, 2023 | 16.51 | 16.52 | 16.17 | 16.27 | 16.27 | 7,486,100 |
Jul 03, 2023 | 16.85 | 17.05 | 16.69 | 16.72 | 16.72 | 3,534,100 |
Jun 30, 2023 | 16.96 | 17.03 | 16.65 | 16.76 | 16.76 | 5,678,400 |
Jun 29, 2023 | 16.38 | 16.95 | 16.34 | 16.89 | 16.89 | 7,219,200 |
Jun 28, 2023 | 16.34 | 16.41 | 16.17 | 16.39 | 16.39 | 5,427,200 |
Jun 27, 2023 | 16.22 | 16.66 | 16.02 | 16.54 | 16.54 | 7,662,200 |
Jun 26, 2023 | 15.90 | 16.28 | 15.87 | 16.15 | 16.15 | 5,272,300 |
Jun 23, 2023 | 15.69 | 16.00 | 15.65 | 15.83 | 15.83 | 5,843,200 |
Jun 22, 2023 | 15.97 | 16.02 | 15.69 | 15.99 | 15.99 | 5,398,400 |
Jun 21, 2023 | 16.16 | 16.40 | 16.05 | 16.09 | 16.09 | 5,953,100 |
Jun 20, 2023 | 16.19 | 16.47 | 16.14 | 16.44 | 16.44 | 5,511,900 |
Jun 16, 2023 | 16.68 | 16.77 | 16.36 | 16.47 | 16.47 | 10,188,000 |
Jun 15, 2023 | 16.56 | 17.03 | 16.52 | 16.78 | 16.78 | 6,073,300 |
Jun 14, 2023 | 17.06 | 17.23 | 16.43 | 16.72 | 16.72 | 11,334,400 |
Jun 13, 2023 | 16.36 | 16.77 | 16.32 | 16.72 | 16.72 | 9,406,800 |
Jun 12, 2023 | 15.84 | 16.16 | 15.72 | 16.05 | 16.05 | 6,010,900 |
Jun 09, 2023 | 16.25 | 16.29 | 15.81 | 16.00 | 16.00 | 10,444,500 |
Jun 08, 2023 | 16.22 | 16.35 | 15.79 | 16.26 | 16.26 | 8,439,400 |
Jun 07, 2023 | 15.86 | 16.22 | 15.76 | 16.08 | 16.08 | 8,332,000 |
Jun 06, 2023 | 15.13 | 15.78 | 15.03 | 15.74 | 15.74 | 7,559,700 |
Jun 05, 2023 | 15.10 | 15.35 | 14.85 | 15.26 | 15.26 | 8,523,700 |
Jun 02, 2023 | 14.90 | 15.17 | 14.55 | 15.05 | 15.05 | 11,868,700 |
Jun 01, 2023 | 14.00 | 14.21 | 13.80 | 14.07 | 14.07 | 13,249,500 |
May 31, 2023 | 14.02 | 14.09 | 13.61 | 13.88 | 13.88 | 20,434,100 |
May 30, 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 14.19 | 7,239,200 |
May 26, 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 14.36 | 8,430,800 |
May 25, 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 14.29 | 11,857,200 |
May 24, 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 14.19 | 10,973,300 |
May 23, 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 14.77 | 8,672,200 |
May 22, 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 14.87 | 5,817,100 |
May 19, 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 14.93 | 8,284,600 |
May 18, 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 15.37 | 8,295,400 |
May 17, 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 15.23 | 8,760,300 |
May 16, 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 14.64 | 9,137,200 |
May 15, 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 14.95 | 4,989,900 |
May 12, 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 14.69 | 10,707,400 |
May 11, 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 14.61 | 6,855,700 |
May 10, 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 14.86 | 8,595,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |