Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 13.43 | 13.51 | 13.33 | 13.40 | 13.40 | 13,515,000 |
Sept 28, 2023 | 13.06 | 13.28 | 13.01 | 13.23 | 13.23 | 26,473,800 |
Sept 27, 2023 | 13.17 | 13.20 | 12.88 | 12.99 | 12.99 | 24,758,600 |
Sept 26, 2023 | 13.22 | 13.33 | 13.08 | 13.10 | 13.10 | 15,038,200 |
Sept 25, 2023 | 13.46 | 13.49 | 13.21 | 13.40 | 13.40 | 34,577,200 |
Sept 22, 2023 | 13.88 | 13.99 | 13.74 | 13.75 | 13.75 | 16,404,900 |
Sept 21, 2023 | 13.79 | 13.86 | 13.63 | 13.65 | 13.65 | 20,546,100 |
Sept 20, 2023 | 14.22 | 14.35 | 14.18 | 14.20 | 14.20 | 16,016,700 |
Sept 19, 2023 | 14.19 | 14.24 | 13.99 | 14.12 | 14.12 | 67,304,800 |
Sept 18, 2023 | 14.37 | 14.40 | 14.11 | 14.11 | 14.11 | 31,129,700 |
Sept 15, 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 14.32 | 18,507,900 |
Sept 14, 2023 | 14.16 | 14.48 | 14.14 | 14.40 | 14.40 | 31,659,200 |
Sept 13, 2023 | 13.64 | 13.78 | 13.63 | 13.70 | 13.70 | 13,481,200 |
Sept 12, 2023 | 13.65 | 13.78 | 13.59 | 13.60 | 13.60 | 10,806,500 |
Sept 11, 2023 | 13.74 | 13.82 | 13.67 | 13.69 | 13.69 | 18,737,400 |
Sept 08, 2023 | 13.31 | 13.37 | 13.26 | 13.31 | 13.31 | 12,086,400 |
Sept 07, 2023 | 13.42 | 13.49 | 13.14 | 13.18 | 13.18 | 13,502,700 |
Sept 06, 2023 | 13.84 | 14.03 | 13.60 | 13.62 | 13.62 | 15,946,700 |
Sept 05, 2023 | 13.92 | 13.98 | 13.82 | 13.88 | 13.88 | 13,210,500 |
Sept 01, 2023 | 13.73 | 14.00 | 13.66 | 13.99 | 13.99 | 34,548,400 |
Aug 31, 2023 | 13.36 | 13.42 | 13.15 | 13.17 | 13.17 | 15,771,800 |
Aug 30, 2023 | 13.43 | 13.46 | 13.25 | 13.33 | 13.33 | 10,979,000 |
Aug 29, 2023 | 12.99 | 13.38 | 12.93 | 13.33 | 13.33 | 21,719,400 |
Aug 28, 2023 | 12.81 | 12.95 | 12.76 | 12.92 | 12.92 | 9,681,400 |
Aug 25, 2023 | 12.77 | 12.83 | 12.65 | 12.74 | 12.74 | 13,184,800 |
Aug 24, 2023 | 12.71 | 12.83 | 12.63 | 12.73 | 12.73 | 13,100,900 |
Aug 23, 2023 | 12.81 | 13.05 | 12.79 | 12.97 | 12.97 | 17,646,900 |
Aug 22, 2023 | 12.58 | 12.72 | 12.50 | 12.69 | 12.69 | 19,370,200 |
Aug 21, 2023 | 12.26 | 12.38 | 12.22 | 12.30 | 12.30 | 17,279,100 |
Aug 18, 2023 | 12.34 | 12.43 | 12.26 | 12.31 | 12.31 | 22,476,800 |
Aug 17, 2023 | 12.55 | 12.61 | 12.35 | 12.39 | 12.39 | 28,711,100 |
Aug 16, 2023 | 12.24 | 12.43 | 12.22 | 12.28 | 12.28 | 19,020,000 |
Aug 15, 2023 | 12.37 | 12.39 | 12.24 | 12.27 | 12.27 | 24,388,500 |
Aug 14, 2023 | 12.65 | 12.65 | 12.45 | 12.47 | 12.47 | 26,182,600 |
Aug 14, 2023 | 0.406 Dividend | |||||
Aug 11, 2023 | 13.46 | 13.51 | 13.29 | 13.32 | 12.91 | 29,016,600 |
Aug 10, 2023 | 13.72 | 13.79 | 13.49 | 13.50 | 13.09 | 15,100,700 |
Aug 09, 2023 | 13.79 | 13.85 | 13.57 | 13.60 | 13.19 | 15,380,500 |
Aug 08, 2023 | 13.50 | 13.90 | 13.42 | 13.75 | 13.33 | 27,126,500 |
Aug 07, 2023 | 13.73 | 13.90 | 13.60 | 13.87 | 13.45 | 14,910,100 |
Aug 04, 2023 | 13.91 | 14.07 | 13.81 | 13.83 | 13.41 | 25,707,600 |
Aug 03, 2023 | 13.73 | 13.89 | 13.62 | 13.80 | 13.38 | 26,292,100 |
Aug 02, 2023 | 14.04 | 14.06 | 13.87 | 13.90 | 13.48 | 19,278,000 |
Aug 01, 2023 | 14.32 | 14.38 | 14.14 | 14.15 | 13.72 | 19,540,000 |
Jul 31, 2023 | 14.39 | 14.66 | 14.38 | 14.63 | 14.18 | 22,070,000 |
Jul 28, 2023 | 14.52 | 14.62 | 14.24 | 14.24 | 13.81 | 31,629,500 |
Jul 27, 2023 | 14.94 | 15.00 | 14.77 | 14.79 | 14.34 | 25,218,400 |
Jul 26, 2023 | 15.04 | 15.26 | 14.92 | 15.10 | 14.64 | 20,944,300 |
Jul 25, 2023 | 15.20 | 15.31 | 15.09 | 15.17 | 14.71 | 38,292,200 |
Jul 24, 2023 | 14.22 | 14.83 | 14.21 | 14.71 | 14.26 | 20,954,300 |
Jul 21, 2023 | 14.13 | 14.26 | 14.05 | 14.19 | 13.76 | 12,212,200 |
Jul 20, 2023 | 14.22 | 14.29 | 14.04 | 14.05 | 13.62 | 14,268,900 |
Jul 19, 2023 | 14.00 | 14.13 | 13.94 | 14.05 | 13.62 | 12,094,700 |
Jul 18, 2023 | 14.02 | 14.19 | 13.95 | 14.03 | 13.60 | 9,008,400 |
Jul 17, 2023 | 14.04 | 14.13 | 13.83 | 14.07 | 13.64 | 15,263,500 |
Jul 14, 2023 | 14.35 | 14.41 | 14.20 | 14.29 | 13.85 | 17,441,700 |
Jul 13, 2023 | 14.15 | 14.36 | 14.12 | 14.34 | 13.90 | 22,772,300 |
Jul 12, 2023 | 14.05 | 14.10 | 13.92 | 13.93 | 13.51 | 17,232,800 |
Jul 11, 2023 | 13.25 | 13.78 | 13.25 | 13.72 | 13.30 | 38,744,600 |
Jul 10, 2023 | 13.21 | 13.37 | 13.19 | 13.21 | 12.81 | 16,898,100 |
Jul 07, 2023 | 13.20 | 13.49 | 13.18 | 13.40 | 12.99 | 24,673,300 |
Jul 06, 2023 | 13.29 | 13.43 | 13.09 | 13.17 | 12.77 | 23,387,800 |
Jul 05, 2023 | 13.50 | 13.52 | 13.34 | 13.39 | 12.98 | 27,230,000 |
Jul 03, 2023 | 13.67 | 13.87 | 13.65 | 13.76 | 13.34 | 13,970,200 |
Jun 30, 2023 | 13.59 | 13.60 | 13.39 | 13.42 | 13.01 | 17,533,800 |
Jun 29, 2023 | 13.32 | 13.56 | 13.31 | 13.52 | 13.11 | 17,979,100 |
Jun 28, 2023 | 13.63 | 13.65 | 13.32 | 13.33 | 12.92 | 24,680,500 |
Jun 27, 2023 | 14.00 | 14.07 | 13.84 | 13.91 | 13.49 | 15,824,300 |
Jun 26, 2023 | 13.69 | 13.90 | 13.67 | 13.79 | 13.37 | 12,696,000 |
Jun 23, 2023 | 13.70 | 13.76 | 13.59 | 13.70 | 13.28 | 20,914,800 |
Jun 22, 2023 | 14.07 | 14.07 | 13.85 | 13.91 | 13.49 | 26,128,900 |
Jun 21, 2023 | 14.00 | 14.04 | 13.90 | 13.98 | 13.55 | 25,521,500 |
Jun 20, 2023 | 14.24 | 14.24 | 14.01 | 14.05 | 13.62 | 24,522,800 |
Jun 16, 2023 | 14.33 | 14.55 | 14.28 | 14.44 | 14.00 | 20,757,200 |
Jun 15, 2023 | 14.28 | 14.49 | 14.21 | 14.47 | 14.03 | 19,115,600 |
Jun 14, 2023 | 14.26 | 14.36 | 14.07 | 14.25 | 13.82 | 29,902,000 |
Jun 13, 2023 | 14.10 | 14.13 | 13.90 | 13.90 | 13.48 | 22,862,700 |
Jun 12, 2023 | 13.81 | 13.82 | 13.62 | 13.77 | 13.35 | 17,900,600 |
Jun 09, 2023 | 14.15 | 14.28 | 14.00 | 14.04 | 13.61 | 26,761,600 |
Jun 08, 2023 | 14.04 | 14.10 | 13.92 | 14.09 | 13.66 | 15,324,000 |
Jun 07, 2023 | 13.78 | 13.95 | 13.75 | 13.94 | 13.52 | 24,257,200 |
Jun 06, 2023 | 13.74 | 13.92 | 13.72 | 13.74 | 13.32 | 23,116,100 |
Jun 05, 2023 | 13.78 | 13.81 | 13.54 | 13.61 | 13.20 | 18,834,400 |
Jun 02, 2023 | 13.71 | 13.77 | 13.56 | 13.68 | 13.26 | 29,286,200 |
Jun 01, 2023 | 12.81 | 13.11 | 12.76 | 13.04 | 12.64 | 52,730,200 |
May 31, 2023 | 12.64 | 12.77 | 12.51 | 12.68 | 12.29 | 45,251,700 |
May 30, 2023 | 12.92 | 12.92 | 12.58 | 12.76 | 12.37 | 30,416,300 |
May 26, 2023 | 13.27 | 13.38 | 13.14 | 13.26 | 12.86 | 19,326,400 |
May 25, 2023 | 13.06 | 13.09 | 12.84 | 12.87 | 12.48 | 19,233,900 |
May 24, 2023 | 13.21 | 13.23 | 13.06 | 13.12 | 12.72 | 18,926,500 |
May 23, 2023 | 13.50 | 13.51 | 13.32 | 13.35 | 12.94 | 16,843,800 |
May 22, 2023 | 13.83 | 13.83 | 13.67 | 13.69 | 13.27 | 12,969,000 |
May 19, 2023 | 14.00 | 14.01 | 13.81 | 13.86 | 13.44 | 21,901,900 |
May 18, 2023 | 14.02 | 14.11 | 13.88 | 14.09 | 13.66 | 17,361,200 |
May 17, 2023 | 13.94 | 14.24 | 13.94 | 14.16 | 13.73 | 16,908,000 |
May 16, 2023 | 13.98 | 14.07 | 13.64 | 13.69 | 13.27 | 15,386,500 |
May 15, 2023 | 14.04 | 14.13 | 13.94 | 14.08 | 13.65 | 17,708,000 |
May 12, 2023 | 13.69 | 13.90 | 13.67 | 13.78 | 13.36 | 12,430,000 |
May 11, 2023 | 13.54 | 13.79 | 13.49 | 13.71 | 13.29 | 22,353,100 |
May 10, 2023 | 14.25 | 14.26 | 13.81 | 14.00 | 13.57 | 20,195,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |