Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 14.09 | 14.21 | 13.96 | 14.03 | 14.03 | 658,172 |
Sept 28, 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 13.95 | 925,300 |
Sept 27, 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 13.70 | 1,881,000 |
Sept 26, 2023 | 14.23 | 14.30 | 13.31 | 13.70 | 13.70 | 3,182,400 |
Sept 25, 2023 | 14.31 | 14.49 | 14.23 | 14.36 | 14.36 | 965,400 |
Sept 22, 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 14.49 | 2,128,400 |
Sept 21, 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 14.71 | 1,506,500 |
Sept 20, 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 14.49 | 1,114,100 |
Sept 19, 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 14.54 | 2,812,900 |
Sept 18, 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 14.47 | 1,375,700 |
Sept 15, 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 14.59 | 5,939,200 |
Sept 14, 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 15.01 | 2,724,400 |
Sept 13, 2023 | 14.58 | 14.82 | 14.48 | 14.59 | 14.59 | 881,000 |
Sept 12, 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 14.55 | 1,113,500 |
Sept 11, 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 14.37 | 1,620,300 |
Sept 08, 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 14.58 | 842,300 |
Sept 07, 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 14.20 | 1,732,300 |
Sept 06, 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 14.73 | 1,066,100 |
Sept 05, 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 14.67 | 1,494,700 |
Sept 01, 2023 | 15.32 | 15.75 | 15.24 | 15.40 | 15.40 | 1,287,700 |
Aug 31, 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 15.02 | 1,172,000 |
Aug 30, 2023 | 14.99 | 15.50 | 14.93 | 15.19 | 15.19 | 765,600 |
Aug 29, 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 15.14 | 1,291,700 |
Aug 28, 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 15.47 | 1,607,400 |
Aug 25, 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 15.47 | 1,335,700 |
Aug 24, 2023 | 15.72 | 15.89 | 15.35 | 15.38 | 15.38 | 1,155,600 |
Aug 23, 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 15.82 | 1,632,700 |
Aug 22, 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 15.56 | 1,662,800 |
Aug 21, 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 15.81 | 1,584,900 |
Aug 18, 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 15.43 | 1,649,800 |
Aug 17, 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 15.41 | 992,600 |
Aug 16, 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 15.73 | 1,301,500 |
Aug 15, 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 16.05 | 1,594,300 |
Aug 14, 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 17.02 | 872,100 |
Aug 11, 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 17.27 | 844,700 |
Aug 10, 2023 | 17.75 | 18.18 | 17.31 | 17.46 | 17.46 | 1,801,900 |
Aug 09, 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 17.88 | 1,333,600 |
Aug 08, 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 18.27 | 878,200 |
Aug 07, 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 18.50 | 1,075,700 |
Aug 04, 2023 | 18.77 | 19.09 | 18.47 | 18.61 | 18.61 | 1,952,700 |
Aug 03, 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 18.74 | 6,418,600 |
Aug 02, 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 16.04 | 1,861,900 |
Aug 01, 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 16.33 | 1,481,600 |
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 16.24 | 1,552,200 |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 16.76 | 938,000 |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 16.34 | 1,825,300 |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 16.70 | 1,913,300 |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 15.99 | 1,199,500 |
Jul 24, 2023 | 14.80 | 15.83 | 14.78 | 15.64 | 15.64 | 2,489,600 |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 14.81 | 1,384,600 |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 14.37 | 1,404,700 |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 13.99 | 1,348,000 |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 13.49 | 958,500 |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 13.07 | 836,000 |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 13.25 | 1,087,100 |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 13.59 | 1,202,300 |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 13.14 | 1,645,600 |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 12.39 | 1,011,900 |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 12.30 | 1,500,900 |
Jul 07, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 12.94 | 1,509,700 |
Jul 06, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 13.33 | 917,300 |
Jul 05, 2023 | 13.76 | 13.98 | 13.48 | 13.76 | 13.76 | 3,076,600 |
Jul 03, 2023 | 13.22 | 13.99 | 13.22 | 13.96 | 13.96 | 623,500 |
Jun 30, 2023 | 13.50 | 13.53 | 13.17 | 13.24 | 13.24 | 956,700 |
Jun 29, 2023 | 12.85 | 13.53 | 12.85 | 13.40 | 13.40 | 782,300 |
Jun 28, 2023 | 13.29 | 13.37 | 12.82 | 12.92 | 12.92 | 776,200 |
Jun 27, 2023 | 13.10 | 13.44 | 12.64 | 13.35 | 13.35 | 1,299,900 |
Jun 26, 2023 | 12.61 | 13.24 | 12.61 | 13.20 | 13.20 | 1,203,900 |
Jun 23, 2023 | 12.58 | 12.92 | 12.53 | 12.63 | 12.63 | 1,422,800 |
Jun 22, 2023 | 12.53 | 12.95 | 12.11 | 12.76 | 12.76 | 1,503,400 |
Jun 21, 2023 | 12.22 | 12.60 | 11.98 | 12.56 | 12.56 | 1,218,000 |
Jun 20, 2023 | 12.48 | 12.60 | 12.12 | 12.28 | 12.28 | 1,781,500 |
Jun 16, 2023 | 12.60 | 12.61 | 12.33 | 12.45 | 12.45 | 1,751,900 |
Jun 15, 2023 | 12.15 | 12.42 | 12.12 | 12.42 | 12.42 | 1,042,200 |
Jun 14, 2023 | 12.61 | 12.87 | 12.15 | 12.20 | 12.20 | 1,301,200 |
Jun 13, 2023 | 12.30 | 12.68 | 12.30 | 12.47 | 12.47 | 1,214,200 |
Jun 12, 2023 | 12.14 | 12.44 | 12.01 | 12.28 | 12.28 | 1,785,000 |
Jun 09, 2023 | 12.33 | 12.37 | 11.89 | 12.02 | 12.02 | 1,870,600 |
Jun 08, 2023 | 12.85 | 12.85 | 12.27 | 12.43 | 12.43 | 1,999,500 |
Jun 07, 2023 | 12.24 | 12.98 | 12.17 | 12.83 | 12.83 | 1,549,300 |
Jun 06, 2023 | 11.74 | 12.40 | 11.63 | 12.25 | 12.25 | 1,052,100 |
Jun 05, 2023 | 12.40 | 12.52 | 11.77 | 11.82 | 11.82 | 934,100 |
Jun 02, 2023 | 12.13 | 12.44 | 12.01 | 12.40 | 12.40 | 1,235,600 |
Jun 01, 2023 | 11.93 | 12.10 | 11.59 | 11.91 | 11.91 | 1,496,400 |
May 31, 2023 | 11.70 | 11.92 | 11.43 | 11.84 | 11.84 | 1,506,500 |
May 30, 2023 | 11.89 | 11.91 | 11.61 | 11.77 | 11.77 | 1,452,100 |
May 26, 2023 | 11.49 | 12.01 | 11.28 | 11.91 | 11.91 | 1,637,600 |
May 25, 2023 | 12.19 | 12.19 | 11.14 | 11.47 | 11.47 | 2,212,300 |
May 24, 2023 | 12.88 | 12.88 | 12.09 | 12.10 | 12.10 | 3,858,700 |
May 23, 2023 | 13.02 | 13.26 | 12.87 | 13.00 | 13.00 | 2,554,400 |
May 22, 2023 | 13.30 | 13.37 | 12.83 | 12.95 | 12.95 | 1,540,100 |
May 19, 2023 | 13.72 | 13.85 | 13.26 | 13.37 | 13.37 | 1,017,100 |
May 18, 2023 | 13.73 | 13.73 | 13.26 | 13.57 | 13.57 | 1,345,400 |
May 17, 2023 | 13.82 | 13.96 | 13.69 | 13.76 | 13.76 | 833,900 |
May 16, 2023 | 14.49 | 14.50 | 13.83 | 13.86 | 13.86 | 961,700 |
May 15, 2023 | 13.98 | 14.64 | 13.71 | 14.60 | 14.60 | 1,319,900 |
May 12, 2023 | 14.70 | 14.89 | 13.98 | 14.03 | 14.03 | 1,400,800 |
May 11, 2023 | 14.12 | 15.01 | 14.12 | 14.65 | 14.65 | 2,751,300 |
May 10, 2023 | 14.30 | 14.50 | 13.48 | 13.73 | 13.73 | 1,496,600 |
May 09, 2023 | 13.95 | 14.11 | 13.60 | 14.05 | 14.05 | 1,308,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |