Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.78 | 12.88 | 12.66 | 12.71 | 12.71 | 406,800 |
Sep 28, 2023 | 12.36 | 12.72 | 12.36 | 12.68 | 12.68 | 570,600 |
Sep 27, 2023 | 12.30 | 12.52 | 12.23 | 12.32 | 12.32 | 341,400 |
Sep 26, 2023 | 12.34 | 12.49 | 12.23 | 12.23 | 12.23 | 384,600 |
Sep 25, 2023 | 12.31 | 12.48 | 12.28 | 12.46 | 12.46 | 280,600 |
Sep 22, 2023 | 12.58 | 12.63 | 12.37 | 12.38 | 12.38 | 263,900 |
Sep 21, 2023 | 12.53 | 12.73 | 12.50 | 12.57 | 12.57 | 340,500 |
Sep 20, 2023 | 12.68 | 12.85 | 12.58 | 12.58 | 12.58 | 288,000 |
Sep 19, 2023 | 12.81 | 12.90 | 12.59 | 12.59 | 12.59 | 308,200 |
Sep 18, 2023 | 12.72 | 12.88 | 12.64 | 12.80 | 12.80 | 387,100 |
Sep 15, 2023 | 12.50 | 12.81 | 12.40 | 12.73 | 12.73 | 4,879,600 |
Sep 14, 2023 | 12.66 | 12.78 | 12.45 | 12.55 | 12.55 | 459,400 |
Sep 13, 2023 | 12.57 | 12.68 | 12.48 | 12.50 | 12.50 | 374,500 |
Sep 12, 2023 | 12.79 | 12.87 | 12.53 | 12.61 | 12.61 | 394,300 |
Sep 11, 2023 | 12.71 | 12.86 | 12.59 | 12.76 | 12.76 | 439,100 |
Sep 08, 2023 | 12.94 | 12.96 | 12.65 | 12.73 | 12.73 | 445,600 |
Sep 07, 2023 | 12.95 | 13.32 | 12.79 | 12.94 | 12.94 | 581,200 |
Sep 06, 2023 | 12.71 | 13.04 | 12.63 | 13.03 | 13.03 | 462,600 |
Sep 05, 2023 | 13.72 | 13.79 | 12.59 | 12.64 | 12.64 | 611,800 |
Sep 01, 2023 | 14.20 | 14.33 | 13.97 | 13.97 | 13.97 | 264,900 |
Aug 31, 2023 | 14.35 | 14.48 | 14.06 | 14.13 | 14.13 | 408,900 |
Aug 30, 2023 | 14.00 | 14.48 | 14.00 | 14.35 | 14.35 | 561,100 |
Aug 29, 2023 | 14.17 | 14.24 | 13.95 | 14.07 | 14.07 | 459,200 |
Aug 28, 2023 | 14.14 | 14.26 | 13.88 | 14.11 | 14.11 | 604,700 |
Aug 25, 2023 | 14.20 | 14.27 | 13.95 | 14.08 | 14.08 | 295,200 |
Aug 24, 2023 | 14.46 | 14.68 | 14.10 | 14.10 | 14.10 | 551,300 |
Aug 23, 2023 | 14.76 | 14.82 | 14.55 | 14.57 | 14.57 | 267,400 |
Aug 22, 2023 | 14.85 | 14.94 | 14.69 | 14.78 | 14.78 | 186,200 |
Aug 21, 2023 | 14.92 | 14.96 | 14.71 | 14.85 | 14.85 | 227,300 |
Aug 18, 2023 | 14.70 | 15.00 | 14.65 | 14.94 | 14.94 | 324,700 |
Aug 17, 2023 | 14.53 | 14.93 | 14.53 | 14.87 | 14.87 | 391,300 |
Aug 16, 2023 | 14.65 | 14.74 | 14.47 | 14.57 | 14.57 | 186,100 |
Aug 15, 2023 | 14.48 | 14.67 | 14.48 | 14.63 | 14.63 | 172,400 |
Aug 14, 2023 | 14.64 | 14.66 | 14.50 | 14.56 | 14.56 | 350,700 |
Aug 11, 2023 | 14.71 | 14.87 | 14.59 | 14.76 | 14.76 | 188,700 |
Aug 10, 2023 | 14.80 | 15.02 | 14.65 | 14.77 | 14.77 | 240,200 |
Aug 09, 2023 | 14.62 | 14.78 | 14.48 | 14.71 | 14.71 | 222,200 |
Aug 08, 2023 | 14.69 | 14.75 | 14.30 | 14.70 | 14.70 | 255,300 |
Aug 07, 2023 | 14.68 | 14.89 | 14.44 | 14.85 | 14.85 | 371,700 |
Aug 04, 2023 | 14.26 | 14.69 | 14.05 | 14.63 | 14.63 | 502,900 |
Aug 03, 2023 | 13.99 | 14.86 | 13.87 | 14.73 | 14.73 | 620,100 |
Aug 02, 2023 | 13.53 | 13.98 | 13.53 | 13.81 | 13.81 | 406,000 |
Aug 01, 2023 | 13.69 | 13.76 | 13.38 | 13.66 | 13.66 | 274,100 |
Jul 31, 2023 | 13.54 | 13.74 | 13.54 | 13.73 | 13.73 | 291,200 |
Jul 28, 2023 | 13.98 | 14.02 | 13.57 | 13.58 | 13.58 | 230,700 |
Jul 27, 2023 | 14.44 | 14.49 | 13.78 | 13.84 | 13.84 | 331,900 |
Jul 26, 2023 | 14.20 | 14.43 | 14.17 | 14.28 | 14.28 | 236,400 |
Jul 25, 2023 | 14.32 | 14.49 | 14.22 | 14.27 | 14.27 | 220,300 |
Jul 24, 2023 | 14.13 | 14.43 | 14.13 | 14.40 | 14.40 | 334,500 |
Jul 21, 2023 | 14.25 | 14.32 | 14.11 | 14.13 | 14.13 | 295,300 |
Jul 20, 2023 | 14.30 | 14.30 | 14.10 | 14.16 | 14.16 | 209,900 |
Jul 19, 2023 | 14.15 | 14.35 | 14.02 | 14.23 | 14.23 | 239,000 |
Jul 18, 2023 | 13.88 | 14.28 | 13.70 | 14.08 | 14.08 | 250,400 |
Jul 17, 2023 | 13.75 | 13.84 | 13.62 | 13.74 | 13.74 | 290,600 |
Jul 14, 2023 | 13.70 | 13.92 | 13.67 | 13.80 | 13.80 | 292,500 |
Jul 13, 2023 | 13.79 | 13.83 | 13.67 | 13.73 | 13.73 | 295,600 |
Jul 12, 2023 | 14.02 | 14.06 | 13.71 | 13.72 | 13.72 | 359,400 |
Jul 11, 2023 | 13.83 | 13.96 | 13.72 | 13.82 | 13.82 | 261,800 |
Jul 10, 2023 | 13.34 | 13.83 | 13.34 | 13.75 | 13.75 | 472,400 |
Jul 07, 2023 | 13.34 | 13.61 | 13.33 | 13.43 | 13.43 | 444,700 |
Jul 06, 2023 | 13.46 | 13.57 | 13.15 | 13.34 | 13.34 | 339,700 |
Jul 05, 2023 | 13.87 | 13.88 | 13.67 | 13.67 | 13.67 | 529,300 |
Jul 03, 2023 | 14.00 | 14.33 | 13.85 | 13.94 | 13.94 | 399,400 |
Jun 30, 2023 | 14.31 | 14.43 | 14.17 | 14.21 | 14.21 | 350,800 |
Jun 29, 2023 | 13.68 | 14.23 | 13.68 | 14.17 | 14.17 | 365,100 |
Jun 28, 2023 | 13.70 | 13.80 | 13.44 | 13.65 | 13.65 | 577,700 |
Jun 27, 2023 | 13.47 | 13.77 | 13.35 | 13.64 | 13.64 | 1,870,200 |
Jun 26, 2023 | 13.60 | 13.84 | 13.48 | 13.48 | 13.48 | 339,400 |
Jun 23, 2023 | 13.78 | 13.86 | 13.63 | 13.64 | 13.64 | 580,600 |
Jun 22, 2023 | 13.89 | 13.92 | 13.69 | 13.91 | 13.91 | 400,000 |
Jun 21, 2023 | 13.74 | 14.02 | 13.66 | 13.92 | 13.92 | 282,000 |
Jun 20, 2023 | 13.72 | 13.95 | 13.67 | 13.84 | 13.84 | 478,100 |
Jun 16, 2023 | 13.83 | 13.91 | 13.47 | 13.87 | 13.87 | 2,459,600 |
Jun 15, 2023 | 13.78 | 13.81 | 13.60 | 13.74 | 13.74 | 1,172,800 |
Jun 14, 2023 | 14.41 | 14.42 | 13.76 | 13.85 | 13.85 | 613,400 |
Jun 13, 2023 | 13.95 | 14.31 | 13.73 | 14.24 | 14.24 | 481,000 |
Jun 12, 2023 | 14.28 | 14.38 | 13.84 | 13.90 | 13.90 | 523,500 |
Jun 09, 2023 | 14.30 | 14.38 | 14.11 | 14.31 | 14.31 | 492,500 |
Jun 08, 2023 | 14.19 | 14.31 | 13.95 | 14.26 | 14.26 | 487,800 |
Jun 07, 2023 | 13.90 | 14.29 | 13.90 | 14.25 | 14.25 | 550,000 |
Jun 06, 2023 | 13.88 | 14.14 | 13.74 | 13.87 | 13.87 | 608,400 |
Jun 05, 2023 | 13.92 | 13.92 | 13.41 | 13.81 | 13.81 | 543,700 |
Jun 02, 2023 | 13.79 | 14.16 | 13.74 | 13.99 | 13.99 | 432,700 |
Jun 01, 2023 | 13.34 | 13.69 | 13.30 | 13.56 | 13.56 | 640,400 |
May 31, 2023 | 13.25 | 13.47 | 13.17 | 13.30 | 13.30 | 578,200 |
May 30, 2023 | 13.26 | 13.49 | 13.25 | 13.31 | 13.31 | 497,200 |
May 26, 2023 | 13.35 | 13.46 | 13.19 | 13.36 | 13.36 | 310,700 |
May 25, 2023 | 13.32 | 13.48 | 13.16 | 13.27 | 13.27 | 460,000 |
May 24, 2023 | 13.44 | 13.51 | 13.22 | 13.44 | 13.44 | 490,400 |
May 23, 2023 | 13.67 | 13.87 | 13.49 | 13.53 | 13.53 | 417,100 |
May 22, 2023 | 13.66 | 13.89 | 13.59 | 13.80 | 13.80 | 288,900 |
May 19, 2023 | 13.79 | 13.87 | 13.57 | 13.65 | 13.65 | 654,300 |
May 18, 2023 | 13.70 | 13.81 | 13.54 | 13.66 | 13.66 | 490,600 |
May 17, 2023 | 13.84 | 13.96 | 13.63 | 13.78 | 13.78 | 489,800 |
May 16, 2023 | 14.12 | 14.17 | 13.70 | 13.77 | 13.77 | 536,700 |
May 15, 2023 | 13.88 | 14.42 | 13.85 | 14.25 | 14.25 | 721,900 |
May 12, 2023 | 13.75 | 13.86 | 13.47 | 13.85 | 13.85 | 548,600 |
May 11, 2023 | 13.36 | 13.69 | 13.33 | 13.68 | 13.68 | 636,800 |
May 10, 2023 | 13.70 | 13.82 | 13.33 | 13.55 | 13.55 | 446,300 |
May 09, 2023 | 13.42 | 13.52 | 13.28 | 13.46 | 13.46 | 378,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |