Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2023 | 14.64 | 14.67 | 14.55 | 14.63 | 14.63 | 5,103,223 |
Oct 03, 2023 | 14.89 | 15.05 | 14.87 | 14.95 | 14.95 | 2,335,800 |
Oct 02, 2023 | 15.26 | 15.32 | 15.20 | 15.28 | 15.28 | 2,445,600 |
Sept 29, 2023 | 15.51 | 15.58 | 15.44 | 15.47 | 15.47 | 1,339,300 |
Sept 28, 2023 | 15.53 | 15.63 | 15.50 | 15.59 | 15.59 | 1,961,800 |
Sept 27, 2023 | 16.05 | 16.06 | 15.87 | 15.95 | 15.95 | 1,482,300 |
Sept 26, 2023 | 16.00 | 16.06 | 15.96 | 15.96 | 15.96 | 1,218,400 |
Sept 25, 2023 | 15.93 | 15.99 | 15.88 | 15.97 | 15.97 | 1,446,800 |
Sept 22, 2023 | 15.86 | 15.92 | 15.82 | 15.84 | 15.84 | 1,327,800 |
Sept 21, 2023 | 16.02 | 16.02 | 15.92 | 15.93 | 15.93 | 1,514,600 |
Sept 20, 2023 | 16.32 | 16.39 | 16.28 | 16.29 | 16.29 | 1,148,800 |
Sept 19, 2023 | 16.31 | 16.35 | 16.28 | 16.30 | 16.30 | 1,398,200 |
Sept 18, 2023 | 16.29 | 16.33 | 16.23 | 16.31 | 16.31 | 1,500,200 |
Sept 15, 2023 | 16.30 | 16.36 | 16.30 | 16.32 | 16.32 | 2,127,700 |
Sept 14, 2023 | 16.23 | 16.36 | 16.20 | 16.29 | 16.29 | 2,233,100 |
Sept 13, 2023 | 15.91 | 15.99 | 15.90 | 15.96 | 15.96 | 1,756,000 |
Sept 12, 2023 | 15.80 | 15.87 | 15.72 | 15.81 | 15.81 | 2,297,100 |
Sept 11, 2023 | 15.41 | 15.55 | 15.39 | 15.49 | 15.49 | 1,878,400 |
Sept 08, 2023 | 15.25 | 15.28 | 15.20 | 15.21 | 15.21 | 1,293,000 |
Sept 07, 2023 | 15.28 | 15.32 | 15.25 | 15.30 | 15.30 | 1,782,300 |
Sept 06, 2023 | 15.25 | 15.25 | 15.14 | 15.17 | 15.17 | 2,178,100 |
Sept 05, 2023 | 15.38 | 15.42 | 15.30 | 15.32 | 15.32 | 1,757,000 |
Sept 01, 2023 | 15.50 | 15.54 | 15.35 | 15.39 | 15.39 | 1,369,300 |
Aug 31, 2023 | 15.39 | 15.41 | 15.36 | 15.40 | 15.40 | 1,656,200 |
Aug 30, 2023 | 15.37 | 15.42 | 15.30 | 15.31 | 15.31 | 1,126,700 |
Aug 29, 2023 | 15.14 | 15.35 | 15.14 | 15.35 | 15.35 | 1,465,800 |
Aug 28, 2023 | 15.20 | 15.29 | 15.20 | 15.28 | 15.28 | 939,200 |
Aug 25, 2023 | 15.21 | 15.27 | 15.14 | 15.23 | 15.23 | 1,586,000 |
Aug 24, 2023 | 15.24 | 15.26 | 15.13 | 15.14 | 15.14 | 1,135,700 |
Aug 23, 2023 | 15.18 | 15.26 | 15.18 | 15.23 | 15.23 | 1,254,800 |
Aug 22, 2023 | 15.08 | 15.14 | 15.04 | 15.04 | 15.04 | 1,220,700 |
Aug 21, 2023 | 14.96 | 15.05 | 14.94 | 15.03 | 15.03 | 1,707,800 |
Aug 18, 2023 | 14.98 | 15.07 | 14.97 | 15.05 | 15.05 | 1,954,800 |
Aug 17, 2023 | 15.16 | 15.22 | 15.09 | 15.11 | 15.11 | 1,576,300 |
Aug 16, 2023 | 15.15 | 15.19 | 15.07 | 15.08 | 15.08 | 1,602,800 |
Aug 15, 2023 | 15.18 | 15.25 | 15.18 | 15.21 | 15.21 | 2,398,700 |
Aug 14, 2023 | 15.23 | 15.32 | 15.22 | 15.27 | 15.27 | 1,317,900 |
Aug 11, 2023 | 15.28 | 15.35 | 15.25 | 15.34 | 15.34 | 2,022,600 |
Aug 10, 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 15.29 | 2,329,600 |
Aug 09, 2023 | 15.38 | 15.49 | 15.38 | 15.41 | 15.41 | 2,007,900 |
Aug 08, 2023 | 15.27 | 15.37 | 15.25 | 15.36 | 15.36 | 2,489,500 |
Aug 07, 2023 | 15.31 | 15.40 | 15.30 | 15.37 | 15.37 | 2,991,100 |
Aug 04, 2023 | 15.08 | 15.28 | 15.07 | 15.21 | 15.21 | 3,127,900 |
Aug 03, 2023 | 15.12 | 15.17 | 15.08 | 15.16 | 15.16 | 3,305,100 |
Aug 02, 2023 | 15.07 | 15.25 | 15.07 | 15.12 | 15.12 | 3,098,900 |
Aug 01, 2023 | 14.92 | 15.26 | 14.92 | 15.12 | 15.12 | 5,161,300 |
Jul 31, 2023 | 15.21 | 15.28 | 15.18 | 15.26 | 15.26 | 1,906,100 |
Jul 28, 2023 | 15.42 | 15.48 | 15.29 | 15.31 | 15.31 | 2,617,300 |
Jul 27, 2023 | 15.60 | 15.81 | 15.55 | 15.61 | 15.61 | 4,836,100 |
Jul 26, 2023 | 15.39 | 15.47 | 15.36 | 15.45 | 15.45 | 3,680,400 |
Jul 25, 2023 | 15.37 | 15.38 | 15.31 | 15.35 | 15.35 | 3,685,000 |
Jul 24, 2023 | 15.48 | 15.54 | 15.46 | 15.48 | 15.48 | 3,506,600 |
Jul 21, 2023 | 15.54 | 15.59 | 15.48 | 15.56 | 15.56 | 4,053,700 |
Jul 20, 2023 | 15.34 | 15.42 | 15.33 | 15.35 | 15.35 | 3,152,200 |
Jul 19, 2023 | 15.53 | 15.54 | 15.38 | 15.44 | 15.44 | 3,142,000 |
Jul 18, 2023 | 15.40 | 15.52 | 15.39 | 15.43 | 15.43 | 2,738,600 |
Jul 17, 2023 | 15.30 | 15.35 | 15.26 | 15.27 | 15.27 | 2,671,600 |
Jul 14, 2023 | 15.53 | 15.53 | 15.36 | 15.38 | 15.38 | 2,484,000 |
Jul 13, 2023 | 15.66 | 15.68 | 15.59 | 15.62 | 15.62 | 2,165,500 |
Jul 12, 2023 | 15.34 | 15.63 | 15.34 | 15.59 | 15.59 | 3,018,100 |
Jul 11, 2023 | 15.60 | 15.62 | 15.42 | 15.48 | 15.48 | 3,296,800 |
Jul 10, 2023 | 15.50 | 15.56 | 15.22 | 15.54 | 15.54 | 1,643,400 |
Jul 07, 2023 | 15.37 | 15.52 | 15.37 | 15.48 | 15.48 | 1,894,900 |
Jul 06, 2023 | 15.45 | 15.49 | 15.35 | 15.44 | 15.44 | 1,526,900 |
Jul 05, 2023 | 15.68 | 15.71 | 15.60 | 15.61 | 15.61 | 817,900 |
Jul 03, 2023 | 15.65 | 15.68 | 15.62 | 15.64 | 15.64 | 822,500 |
Jun 30, 2023 | 15.64 | 15.73 | 15.64 | 15.71 | 15.71 | 1,743,000 |
Jun 29, 2023 | 15.69 | 15.71 | 15.63 | 15.70 | 15.70 | 961,900 |
Jun 28, 2023 | 15.71 | 15.73 | 15.65 | 15.70 | 15.70 | 1,465,900 |
Jun 27, 2023 | 15.62 | 15.65 | 15.52 | 15.57 | 15.57 | 1,156,300 |
Jun 26, 2023 | 15.79 | 15.89 | 15.71 | 15.77 | 15.77 | 1,442,300 |
Jun 23, 2023 | 16.04 | 16.04 | 15.91 | 15.92 | 15.92 | 1,152,600 |
Jun 22, 2023 | 16.07 | 16.15 | 16.07 | 16.09 | 16.09 | 1,265,200 |
Jun 21, 2023 | 16.03 | 16.14 | 16.00 | 16.09 | 16.09 | 1,355,700 |
Jun 20, 2023 | 16.13 | 16.18 | 16.06 | 16.11 | 16.11 | 1,820,000 |
Jun 16, 2023 | 16.14 | 16.23 | 16.06 | 16.09 | 16.09 | 3,243,600 |
Jun 15, 2023 | 16.04 | 16.17 | 16.04 | 16.15 | 16.15 | 1,079,400 |
Jun 14, 2023 | 16.17 | 16.19 | 16.05 | 16.09 | 16.09 | 1,533,400 |
Jun 13, 2023 | 16.22 | 16.27 | 16.17 | 16.19 | 16.19 | 1,838,600 |
Jun 12, 2023 | 16.10 | 16.13 | 16.01 | 16.07 | 16.07 | 2,046,400 |
Jun 09, 2023 | 16.28 | 16.28 | 16.16 | 16.21 | 16.21 | 1,643,300 |
Jun 08, 2023 | 15.99 | 16.13 | 15.99 | 16.12 | 16.12 | 1,665,500 |
Jun 07, 2023 | 16.11 | 16.21 | 16.05 | 16.09 | 16.09 | 1,444,100 |
Jun 06, 2023 | 16.29 | 16.37 | 16.24 | 16.37 | 16.37 | 1,905,300 |
Jun 05, 2023 | 16.05 | 16.10 | 16.01 | 16.04 | 16.04 | 1,482,200 |
Jun 02, 2023 | 16.10 | 16.15 | 16.04 | 16.12 | 16.12 | 1,293,900 |
Jun 01, 2023 | 15.84 | 15.90 | 15.78 | 15.89 | 15.89 | 1,405,400 |
May 31, 2023 | 15.84 | 15.88 | 15.67 | 15.84 | 15.84 | 2,472,100 |
May 30, 2023 | 16.12 | 16.17 | 16.02 | 16.08 | 16.08 | 2,400,500 |
May 26, 2023 | 16.12 | 16.22 | 16.09 | 16.10 | 16.10 | 2,496,300 |
May 25, 2023 | 16.35 | 16.35 | 16.17 | 16.22 | 16.22 | 2,256,300 |
May 24, 2023 | 16.32 | 16.34 | 16.23 | 16.25 | 16.25 | 1,211,000 |
May 23, 2023 | 16.34 | 16.40 | 16.31 | 16.32 | 16.32 | 1,639,700 |
May 22, 2023 | 16.42 | 16.47 | 16.37 | 16.42 | 16.42 | 1,398,200 |
May 19, 2023 | 16.12 | 16.21 | 16.08 | 16.18 | 16.18 | 1,599,100 |
May 18, 2023 | 16.17 | 16.19 | 16.01 | 16.06 | 16.06 | 2,666,000 |
May 17, 2023 | 16.31 | 16.33 | 16.19 | 16.28 | 16.28 | 1,991,600 |
May 16, 2023 | 16.49 | 16.52 | 16.44 | 16.45 | 16.45 | 1,261,000 |
May 15, 2023 | 16.48 | 16.53 | 16.40 | 16.52 | 16.52 | 1,656,700 |
May 12, 2023 | 16.49 | 16.58 | 16.36 | 16.38 | 16.38 | 3,007,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |