Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 16.98 | 17.10 | 16.85 | 17.02 | 17.02 | 5,007,414 |
Sept 21, 2023 | 16.96 | 17.07 | 16.88 | 16.98 | 16.98 | 8,321,900 |
Sept 20, 2023 | 17.32 | 17.40 | 17.07 | 17.10 | 17.10 | 8,009,400 |
Sept 19, 2023 | 17.05 | 17.17 | 17.00 | 17.07 | 17.07 | 7,622,000 |
Sept 18, 2023 | 16.98 | 17.04 | 16.78 | 17.00 | 17.00 | 8,843,900 |
Sept 15, 2023 | 17.12 | 17.28 | 16.87 | 17.07 | 17.07 | 18,972,700 |
Sept 14, 2023 | 16.99 | 17.23 | 16.92 | 17.21 | 17.21 | 8,724,300 |
Sept 13, 2023 | 17.02 | 17.09 | 16.76 | 16.77 | 16.77 | 9,633,600 |
Sept 13, 2023 | 0.12 Dividend | |||||
Sept 12, 2023 | 17.03 | 17.18 | 16.95 | 17.08 | 16.96 | 10,847,900 |
Sept 11, 2023 | 17.43 | 17.54 | 17.15 | 17.23 | 17.11 | 10,387,000 |
Sept 08, 2023 | 17.30 | 17.41 | 17.29 | 17.34 | 17.22 | 6,767,300 |
Sept 07, 2023 | 17.51 | 17.57 | 17.27 | 17.29 | 17.17 | 13,845,400 |
Sept 06, 2023 | 17.64 | 17.92 | 17.55 | 17.75 | 17.63 | 10,493,800 |
Sept 05, 2023 | 17.94 | 18.09 | 17.80 | 17.81 | 17.68 | 10,504,800 |
Sept 01, 2023 | 17.21 | 18.02 | 17.19 | 17.98 | 17.85 | 19,824,200 |
Aug 31, 2023 | 17.45 | 17.50 | 16.85 | 16.99 | 16.87 | 17,274,400 |
Aug 30, 2023 | 16.38 | 17.44 | 16.20 | 17.36 | 17.24 | 13,990,600 |
Aug 29, 2023 | 16.82 | 16.95 | 16.67 | 16.84 | 16.72 | 10,459,100 |
Aug 28, 2023 | 16.75 | 16.92 | 16.66 | 16.79 | 16.67 | 11,524,800 |
Aug 25, 2023 | 16.74 | 16.80 | 16.45 | 16.62 | 16.50 | 9,312,000 |
Aug 24, 2023 | 17.08 | 17.15 | 16.69 | 16.70 | 16.58 | 11,635,700 |
Aug 23, 2023 | 16.81 | 17.07 | 16.77 | 17.02 | 16.90 | 8,446,100 |
Aug 22, 2023 | 17.07 | 17.11 | 16.77 | 16.79 | 16.67 | 10,569,400 |
Aug 21, 2023 | 17.01 | 17.12 | 16.88 | 17.04 | 16.92 | 8,776,000 |
Aug 18, 2023 | 16.76 | 17.13 | 16.75 | 17.00 | 16.88 | 8,832,800 |
Aug 17, 2023 | 17.16 | 17.24 | 16.88 | 16.97 | 16.85 | 12,958,700 |
Aug 16, 2023 | 17.22 | 17.31 | 17.01 | 17.04 | 16.92 | 9,419,000 |
Aug 15, 2023 | 17.47 | 17.63 | 17.30 | 17.30 | 17.18 | 7,659,600 |
Aug 14, 2023 | 17.50 | 17.64 | 17.36 | 17.60 | 17.48 | 10,801,900 |
Aug 11, 2023 | 17.54 | 17.66 | 17.48 | 17.60 | 17.48 | 11,611,300 |
Aug 10, 2023 | 17.79 | 17.90 | 17.54 | 17.62 | 17.50 | 17,531,500 |
Aug 09, 2023 | 18.03 | 18.08 | 17.47 | 17.68 | 17.56 | 16,237,900 |
Aug 08, 2023 | 17.39 | 18.14 | 17.19 | 18.07 | 17.94 | 22,140,400 |
Aug 07, 2023 | 17.48 | 17.66 | 17.35 | 17.55 | 17.43 | 10,511,600 |
Aug 04, 2023 | 17.30 | 17.60 | 17.17 | 17.37 | 17.25 | 11,892,500 |
Aug 03, 2023 | 17.10 | 17.42 | 16.92 | 17.32 | 17.20 | 9,536,200 |
Aug 02, 2023 | 17.22 | 17.52 | 17.17 | 17.24 | 17.12 | 10,628,800 |
Aug 01, 2023 | 17.41 | 17.47 | 17.22 | 17.41 | 17.29 | 10,138,000 |
Jul 31, 2023 | 17.23 | 17.43 | 17.22 | 17.38 | 17.26 | 7,359,500 |
Jul 28, 2023 | 17.56 | 17.63 | 17.26 | 17.26 | 17.14 | 9,010,300 |
Jul 27, 2023 | 17.66 | 17.74 | 17.31 | 17.36 | 17.24 | 8,697,600 |
Jul 26, 2023 | 17.56 | 17.72 | 17.42 | 17.45 | 17.33 | 11,314,700 |
Jul 25, 2023 | 17.41 | 17.69 | 17.31 | 17.59 | 17.47 | 11,177,500 |
Jul 24, 2023 | 17.48 | 17.65 | 17.23 | 17.35 | 17.23 | 11,108,200 |
Jul 21, 2023 | 17.28 | 17.37 | 17.17 | 17.26 | 17.14 | 12,403,700 |
Jul 20, 2023 | 17.30 | 17.37 | 17.05 | 17.20 | 17.08 | 11,782,300 |
Jul 19, 2023 | 17.51 | 17.64 | 17.21 | 17.27 | 17.15 | 13,068,700 |
Jul 18, 2023 | 17.00 | 17.51 | 16.96 | 17.46 | 17.34 | 13,474,000 |
Jul 17, 2023 | 16.77 | 17.17 | 16.72 | 17.05 | 16.93 | 9,156,600 |
Jul 14, 2023 | 17.22 | 17.27 | 16.79 | 16.87 | 16.75 | 8,694,600 |
Jul 13, 2023 | 17.16 | 17.38 | 17.15 | 17.32 | 17.20 | 8,494,000 |
Jul 12, 2023 | 17.50 | 17.52 | 17.05 | 17.08 | 16.96 | 9,332,000 |
Jul 11, 2023 | 17.00 | 17.34 | 17.00 | 17.33 | 17.21 | 9,630,100 |
Jul 10, 2023 | 16.77 | 17.08 | 16.76 | 16.99 | 16.87 | 10,130,200 |
Jul 07, 2023 | 16.71 | 17.09 | 16.67 | 16.87 | 16.75 | 12,653,100 |
Jul 06, 2023 | 16.47 | 16.68 | 16.42 | 16.66 | 16.54 | 8,331,000 |
Jul 05, 2023 | 16.54 | 16.78 | 16.42 | 16.67 | 16.55 | 7,634,800 |
Jul 03, 2023 | 16.73 | 16.78 | 16.62 | 16.71 | 16.59 | 4,107,200 |
Jun 30, 2023 | 16.71 | 16.89 | 16.71 | 16.80 | 16.68 | 9,763,500 |
Jun 29, 2023 | 16.40 | 16.73 | 16.40 | 16.65 | 16.53 | 8,779,800 |
Jun 28, 2023 | 16.38 | 16.45 | 16.24 | 16.36 | 16.25 | 7,318,300 |
Jun 27, 2023 | 16.40 | 16.56 | 16.33 | 16.43 | 16.31 | 10,439,400 |
Jun 26, 2023 | 16.61 | 16.72 | 16.38 | 16.39 | 16.27 | 10,100,500 |
Jun 23, 2023 | 16.60 | 16.67 | 16.49 | 16.52 | 16.40 | 13,220,700 |
Jun 22, 2023 | 16.86 | 16.99 | 16.61 | 16.78 | 16.66 | 14,554,600 |
Jun 21, 2023 | 17.08 | 17.42 | 16.79 | 16.82 | 16.70 | 12,829,900 |
Jun 20, 2023 | 17.44 | 17.47 | 16.91 | 17.01 | 16.89 | 19,374,500 |
Jun 16, 2023 | 17.49 | 17.74 | 17.28 | 17.57 | 17.45 | 24,485,300 |
Jun 15, 2023 | 16.75 | 17.50 | 16.74 | 17.45 | 17.33 | 24,260,700 |
Jun 14, 2023 | 16.50 | 17.00 | 16.50 | 16.81 | 16.69 | 15,014,500 |
Jun 14, 2023 | 0.12 Dividend | |||||
Jun 13, 2023 | 16.31 | 16.70 | 16.30 | 16.64 | 16.40 | 17,875,100 |
Jun 12, 2023 | 15.78 | 16.28 | 15.78 | 16.28 | 16.05 | 14,149,400 |
Jun 09, 2023 | 15.87 | 16.00 | 15.78 | 15.79 | 15.57 | 7,748,300 |
Jun 08, 2023 | 15.76 | 15.84 | 15.61 | 15.80 | 15.58 | 12,074,100 |
Jun 07, 2023 | 15.45 | 15.80 | 15.39 | 15.76 | 15.54 | 14,615,400 |
Jun 06, 2023 | 14.96 | 15.41 | 14.95 | 15.34 | 15.12 | 12,038,800 |
Jun 05, 2023 | 15.23 | 15.30 | 14.99 | 15.02 | 14.81 | 16,808,400 |
Jun 02, 2023 | 14.77 | 15.31 | 14.58 | 15.24 | 15.02 | 20,039,700 |
Jun 01, 2023 | 14.50 | 14.98 | 14.43 | 14.67 | 14.46 | 26,669,400 |
May 31, 2023 | 13.86 | 14.64 | 13.79 | 14.42 | 14.22 | 34,083,600 |
May 30, 2023 | 15.57 | 15.73 | 15.50 | 15.52 | 15.30 | 20,688,600 |
May 26, 2023 | 14.90 | 15.45 | 14.73 | 15.34 | 15.12 | 22,099,300 |
May 25, 2023 | 14.26 | 14.73 | 14.25 | 14.67 | 14.46 | 11,132,900 |
May 24, 2023 | 14.32 | 14.32 | 14.02 | 14.16 | 13.96 | 10,807,800 |
May 23, 2023 | 14.45 | 14.71 | 14.38 | 14.38 | 14.18 | 15,995,100 |
May 22, 2023 | 14.37 | 14.51 | 14.29 | 14.45 | 14.25 | 11,604,400 |
May 19, 2023 | 14.50 | 14.50 | 14.31 | 14.33 | 14.13 | 17,190,400 |
May 18, 2023 | 14.26 | 14.46 | 14.19 | 14.41 | 14.21 | 17,834,500 |
May 17, 2023 | 14.15 | 14.43 | 14.09 | 14.31 | 14.11 | 10,489,400 |
May 16, 2023 | 14.25 | 14.31 | 13.96 | 14.04 | 13.84 | 15,408,600 |
May 15, 2023 | 13.89 | 14.31 | 13.81 | 14.29 | 14.09 | 11,484,500 |
May 12, 2023 | 13.85 | 13.91 | 13.71 | 13.83 | 13.63 | 14,413,300 |
May 11, 2023 | 14.03 | 14.03 | 13.70 | 13.78 | 13.58 | 16,141,900 |
May 10, 2023 | 14.21 | 14.33 | 13.92 | 14.09 | 13.89 | 8,438,100 |
May 09, 2023 | 14.07 | 14.18 | 14.01 | 14.16 | 13.96 | 6,304,000 |
May 08, 2023 | 14.14 | 14.20 | 14.06 | 14.19 | 13.99 | 7,283,200 |
May 05, 2023 | 13.97 | 14.17 | 13.93 | 14.11 | 13.91 | 7,425,200 |
May 04, 2023 | 13.88 | 13.90 | 13.65 | 13.80 | 13.60 | 8,244,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |