Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 11.63 | 11.82 | 11.51 | 11.61 | 11.61 | 11,111,300 |
Sept 28, 2023 | 11.00 | 11.54 | 10.99 | 11.44 | 11.44 | 10,705,200 |
Sept 27, 2023 | 10.79 | 11.05 | 10.79 | 10.95 | 10.95 | 11,418,800 |
Sept 26, 2023 | 10.93 | 11.19 | 10.83 | 10.84 | 10.84 | 11,120,800 |
Sept 25, 2023 | 10.74 | 11.18 | 10.71 | 11.11 | 11.11 | 12,402,200 |
Sept 22, 2023 | 10.92 | 10.99 | 10.74 | 10.87 | 10.87 | 11,576,700 |
Sept 21, 2023 | 10.69 | 11.07 | 10.66 | 10.84 | 10.84 | 15,358,400 |
Sept 20, 2023 | 10.98 | 11.04 | 10.75 | 10.76 | 10.76 | 9,136,900 |
Sept 19, 2023 | 10.70 | 11.04 | 10.67 | 10.93 | 10.93 | 12,783,700 |
Sept 18, 2023 | 11.11 | 11.11 | 10.73 | 10.73 | 10.73 | 17,409,300 |
Sept 15, 2023 | 11.30 | 11.39 | 11.13 | 11.14 | 11.14 | 11,540,400 |
Sept 14, 2023 | 11.33 | 11.43 | 11.22 | 11.36 | 11.36 | 10,131,800 |
Sept 14, 2023 | 0.165 Dividend | |||||
Sept 13, 2023 | 11.72 | 11.72 | 11.32 | 11.36 | 11.19 | 11,272,100 |
Sept 12, 2023 | 11.53 | 11.73 | 11.46 | 11.56 | 11.39 | 9,690,000 |
Sept 11, 2023 | 11.84 | 11.96 | 11.43 | 11.47 | 11.30 | 10,769,800 |
Sept 08, 2023 | 11.59 | 11.85 | 11.46 | 11.81 | 11.64 | 9,066,800 |
Sept 07, 2023 | 11.76 | 11.83 | 11.56 | 11.62 | 11.45 | 10,016,700 |
Sept 06, 2023 | 11.93 | 12.04 | 11.73 | 11.82 | 11.65 | 10,040,000 |
Sept 05, 2023 | 12.05 | 12.36 | 11.96 | 12.00 | 11.83 | 11,587,200 |
Sept 01, 2023 | 12.32 | 12.39 | 12.14 | 12.15 | 11.97 | 8,657,600 |
Aug 31, 2023 | 12.34 | 12.45 | 12.17 | 12.23 | 12.05 | 10,834,600 |
Aug 30, 2023 | 12.21 | 12.53 | 12.15 | 12.35 | 12.17 | 10,243,800 |
Aug 29, 2023 | 12.24 | 12.53 | 12.11 | 12.26 | 12.08 | 11,823,200 |
Aug 28, 2023 | 12.11 | 12.34 | 11.98 | 12.16 | 11.98 | 14,033,800 |
Aug 25, 2023 | 12.31 | 12.44 | 11.86 | 12.08 | 11.90 | 16,364,700 |
Aug 24, 2023 | 12.53 | 12.74 | 12.31 | 12.33 | 12.15 | 13,506,100 |
Aug 23, 2023 | 12.54 | 12.66 | 12.33 | 12.59 | 12.41 | 26,637,400 |
Aug 22, 2023 | 13.61 | 13.97 | 12.57 | 12.66 | 12.48 | 50,386,100 |
Aug 21, 2023 | 15.07 | 15.21 | 14.70 | 14.73 | 14.52 | 12,939,600 |
Aug 18, 2023 | 14.92 | 15.36 | 14.89 | 15.12 | 14.90 | 11,764,400 |
Aug 17, 2023 | 15.22 | 15.38 | 15.03 | 15.04 | 14.82 | 10,662,600 |
Aug 16, 2023 | 15.31 | 15.57 | 15.08 | 15.10 | 14.88 | 8,401,000 |
Aug 15, 2023 | 15.53 | 15.53 | 14.92 | 15.24 | 15.02 | 10,621,500 |
Aug 14, 2023 | 15.44 | 15.71 | 15.42 | 15.64 | 15.41 | 10,925,600 |
Aug 11, 2023 | 15.54 | 15.85 | 15.43 | 15.58 | 15.35 | 7,651,900 |
Aug 10, 2023 | 15.90 | 16.06 | 15.62 | 15.70 | 15.47 | 7,604,500 |
Aug 09, 2023 | 15.91 | 16.09 | 15.65 | 15.69 | 15.46 | 7,955,900 |
Aug 08, 2023 | 15.76 | 15.95 | 15.49 | 15.93 | 15.70 | 7,487,700 |
Aug 07, 2023 | 16.27 | 16.35 | 15.85 | 16.04 | 15.81 | 7,540,600 |
Aug 04, 2023 | 16.10 | 16.48 | 15.79 | 16.31 | 16.07 | 9,288,700 |
Aug 03, 2023 | 15.94 | 16.07 | 15.64 | 16.01 | 15.78 | 9,769,600 |
Aug 02, 2023 | 16.10 | 16.30 | 15.99 | 16.00 | 15.77 | 7,164,700 |
Aug 01, 2023 | 16.47 | 16.51 | 16.20 | 16.33 | 16.09 | 6,681,700 |
Jul 31, 2023 | 16.35 | 16.68 | 16.31 | 16.59 | 16.35 | 8,055,900 |
Jul 28, 2023 | 16.44 | 16.52 | 16.21 | 16.27 | 16.03 | 6,803,300 |
Jul 27, 2023 | 16.41 | 16.83 | 16.17 | 16.25 | 16.01 | 8,290,400 |
Jul 26, 2023 | 16.21 | 16.54 | 16.16 | 16.28 | 16.04 | 9,395,700 |
Jul 25, 2023 | 16.40 | 16.45 | 16.11 | 16.12 | 15.89 | 6,761,600 |
Jul 24, 2023 | 16.13 | 16.59 | 16.08 | 16.41 | 16.17 | 6,823,700 |
Jul 21, 2023 | 16.42 | 16.45 | 15.93 | 16.07 | 15.84 | 5,817,600 |
Jul 20, 2023 | 16.35 | 16.40 | 15.99 | 16.33 | 16.09 | 8,039,800 |
Jul 19, 2023 | 16.09 | 16.33 | 15.89 | 16.27 | 16.03 | 9,230,200 |
Jul 18, 2023 | 15.90 | 16.20 | 15.74 | 15.90 | 15.67 | 9,600,000 |
Jul 17, 2023 | 15.42 | 15.99 | 15.28 | 15.93 | 15.70 | 10,329,500 |
Jul 14, 2023 | 15.71 | 15.77 | 15.28 | 15.56 | 15.33 | 10,320,700 |
Jul 13, 2023 | 16.19 | 16.24 | 15.72 | 15.77 | 15.54 | 9,728,100 |
Jul 12, 2023 | 16.72 | 16.83 | 16.12 | 16.17 | 15.94 | 9,821,200 |
Jul 11, 2023 | 16.28 | 16.81 | 16.07 | 16.48 | 16.24 | 10,315,300 |
Jul 10, 2023 | 15.95 | 16.37 | 15.85 | 16.13 | 15.90 | 9,709,400 |
Jul 07, 2023 | 15.93 | 16.23 | 15.76 | 15.93 | 15.70 | 8,647,100 |
Jul 06, 2023 | 16.12 | 16.20 | 15.71 | 15.90 | 15.67 | 7,989,000 |
Jul 05, 2023 | 16.25 | 16.41 | 15.92 | 16.36 | 16.12 | 8,175,000 |
Jul 03, 2023 | 16.20 | 16.52 | 16.15 | 16.48 | 16.24 | 6,411,900 |
Jun 30, 2023 | 16.24 | 16.28 | 15.72 | 16.05 | 15.82 | 9,431,400 |
Jun 29, 2023 | 15.58 | 16.08 | 15.51 | 16.03 | 15.80 | 9,733,400 |
Jun 28, 2023 | 15.59 | 15.60 | 15.30 | 15.51 | 15.28 | 8,229,500 |
Jun 27, 2023 | 15.14 | 15.72 | 15.01 | 15.62 | 15.39 | 8,875,400 |
Jun 26, 2023 | 14.95 | 15.36 | 14.95 | 15.14 | 14.92 | 7,791,100 |
Jun 23, 2023 | 15.02 | 15.24 | 14.88 | 15.00 | 14.78 | 7,589,000 |
Jun 22, 2023 | 15.49 | 15.52 | 15.16 | 15.19 | 14.97 | 6,312,400 |
Jun 21, 2023 | 15.61 | 15.68 | 15.36 | 15.45 | 15.23 | 8,284,100 |
Jun 20, 2023 | 15.77 | 15.96 | 15.55 | 15.76 | 15.53 | 10,623,700 |
Jun 16, 2023 | 16.17 | 16.34 | 15.80 | 15.85 | 15.62 | 17,840,800 |
Jun 15, 2023 | 15.84 | 16.16 | 15.71 | 15.99 | 15.76 | 9,441,700 |
Jun 14, 2023 | 16.31 | 16.33 | 15.51 | 15.87 | 15.64 | 9,712,800 |
Jun 14, 2023 | 0.165 Dividend | |||||
Jun 13, 2023 | 16.28 | 16.53 | 16.18 | 16.36 | 15.96 | 11,200,300 |
Jun 12, 2023 | 15.60 | 16.22 | 15.47 | 16.11 | 15.72 | 12,772,700 |
Jun 09, 2023 | 16.15 | 16.15 | 15.43 | 15.66 | 15.28 | 10,136,100 |
Jun 08, 2023 | 16.07 | 16.28 | 15.59 | 16.02 | 15.63 | 12,573,000 |
Jun 07, 2023 | 15.90 | 16.31 | 15.79 | 16.21 | 15.81 | 14,371,900 |
Jun 06, 2023 | 14.95 | 15.97 | 14.83 | 15.90 | 15.51 | 17,766,500 |
Jun 05, 2023 | 15.38 | 15.38 | 14.88 | 15.00 | 14.63 | 14,262,200 |
Jun 02, 2023 | 14.00 | 15.68 | 14.00 | 15.42 | 15.04 | 35,523,900 |
Jun 01, 2023 | 13.08 | 14.10 | 12.80 | 13.75 | 13.41 | 41,556,500 |
May 31, 2023 | 13.98 | 14.00 | 13.42 | 13.59 | 13.26 | 26,267,100 |
May 30, 2023 | 14.36 | 14.42 | 13.97 | 14.11 | 13.76 | 16,725,800 |
May 26, 2023 | 14.15 | 14.61 | 14.07 | 14.34 | 13.99 | 15,847,600 |
May 25, 2023 | 14.99 | 15.08 | 14.03 | 14.04 | 13.70 | 19,433,700 |
May 24, 2023 | 15.76 | 15.88 | 14.89 | 15.18 | 14.81 | 25,444,200 |
May 23, 2023 | 14.94 | 15.25 | 14.77 | 14.77 | 14.41 | 12,851,300 |
May 22, 2023 | 14.95 | 15.04 | 14.72 | 14.95 | 14.58 | 10,783,200 |
May 19, 2023 | 15.58 | 15.61 | 14.77 | 14.79 | 14.43 | 16,240,700 |
May 18, 2023 | 15.66 | 15.90 | 15.39 | 15.87 | 15.48 | 9,990,500 |
May 17, 2023 | 14.88 | 15.65 | 14.81 | 15.61 | 15.23 | 12,199,800 |
May 16, 2023 | 15.19 | 15.28 | 14.60 | 14.76 | 14.40 | 10,638,300 |
May 15, 2023 | 15.06 | 15.35 | 14.99 | 15.30 | 14.93 | 7,753,300 |
May 12, 2023 | 15.04 | 15.08 | 14.85 | 14.99 | 14.62 | 7,126,000 |
May 11, 2023 | 14.74 | 15.10 | 14.63 | 14.99 | 14.62 | 9,442,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |