Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 15.93 | 15.93 | 15.84 | 15.85 | 15.85 | 1,300 |
Feb 03, 2023 | 15.95 | 15.95 | 15.93 | 15.93 | 15.93 | 400 |
Feb 02, 2023 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | 5,000 |
Feb 01, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
Jan 31, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jan 30, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 900 |
Jan 27, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jan 27, 2023 | 0.051 Dividend | |||||
Jan 26, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - |
Jan 25, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.91 | 600 |
Jan 24, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.87 | 700 |
Jan 23, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.82 | 900 |
Jan 20, 2023 | 15.95 | 15.96 | 15.92 | 15.92 | 15.87 | 2,100 |
Jan 19, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.92 | 2,600 |
Jan 18, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.02 | 300 |
Jan 17, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.88 | - |
Jan 16, 2023 | 15.71 | 15.93 | 15.71 | 15.93 | 15.88 | 4,500 |
Jan 13, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.81 | 100 |
Jan 12, 2023 | 15.80 | 15.90 | 15.80 | 15.90 | 15.85 | 2,000 |
Jan 11, 2023 | 15.58 | 15.76 | 15.58 | 15.76 | 15.71 | 3,000 |
Jan 10, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | 100 |
Jan 09, 2023 | 15.58 | 15.63 | 15.58 | 15.63 | 15.58 | 4,500 |
Jan 06, 2023 | 15.60 | 15.61 | 15.60 | 15.61 | 15.56 | 1,200 |
Jan 05, 2023 | 15.54 | 15.54 | 15.47 | 15.47 | 15.42 | 4,500 |
Jan 04, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.47 | 100 |
Jan 03, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | - |
Dec 30, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.38 | 700 |
Dec 29, 2022 | 15.38 | 15.46 | 15.38 | 15.46 | 15.41 | 400 |
Dec 28, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 15.43 | 100 |
Dec 28, 2022 | 0.576 Dividend | |||||
Dec 23, 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 15.53 | - |
Dec 22, 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 15.53 | - |
Dec 21, 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 15.56 | - |
Dec 20, 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 15.56 | 600 |
Dec 19, 2022 | 16.27 | 16.32 | 16.27 | 16.30 | 15.67 | 2,600 |
Dec 16, 2022 | 16.40 | 16.41 | 16.40 | 16.41 | 15.77 | 6,100 |
Dec 15, 2022 | 16.42 | 16.49 | 16.42 | 16.49 | 15.85 | 1,100 |
Dec 14, 2022 | 16.38 | 16.45 | 16.38 | 16.45 | 15.81 | 2,000 |
Dec 13, 2022 | 16.50 | 16.50 | 16.38 | 16.43 | 15.79 | 2,700 |
Dec 12, 2022 | 16.40 | 16.40 | 16.33 | 16.36 | 15.73 | 3,500 |
Dec 09, 2022 | 16.39 | 16.45 | 16.39 | 16.41 | 15.77 | 2,900 |
Dec 08, 2022 | 16.38 | 16.45 | 16.38 | 16.45 | 15.81 | 2,400 |
Dec 07, 2022 | 16.50 | 16.50 | 16.42 | 16.46 | 15.82 | 8,800 |
Dec 06, 2022 | 16.36 | 16.45 | 16.36 | 16.45 | 15.81 | 7,000 |
Dec 05, 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 15.78 | - |
Dec 02, 2022 | 16.26 | 16.39 | 16.26 | 16.36 | 15.73 | 6,500 |
Dec 01, 2022 | 16.18 | 16.30 | 16.18 | 16.30 | 15.67 | 1,400 |
Nov 30, 2022 | 16.00 | 16.10 | 16.00 | 16.10 | 15.48 | 5,400 |
Nov 29, 2022 | 16.08 | 16.08 | 16.07 | 16.08 | 15.46 | 9,700 |
Nov 28, 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 15.51 | 1,900 |
Nov 28, 2022 | 0.049 Dividend | |||||
Nov 25, 2022 | 16.16 | 16.18 | 16.16 | 16.16 | 15.49 | 10,000 |
Nov 24, 2022 | 16.13 | 16.14 | 16.13 | 16.13 | 15.46 | 4,200 |
Nov 23, 2022 | 16.04 | 16.13 | 16.04 | 16.13 | 15.46 | 900 |
Nov 22, 2022 | 15.98 | 16.00 | 15.98 | 16.00 | 15.33 | 2,700 |
Nov 21, 2022 | 15.87 | 15.92 | 15.87 | 15.92 | 15.26 | 500 |
Nov 18, 2022 | 15.83 | 15.83 | 15.81 | 15.83 | 15.17 | 6,200 |
Nov 17, 2022 | 15.82 | 15.82 | 15.81 | 15.82 | 15.16 | 4,600 |
Nov 16, 2022 | 15.84 | 15.91 | 15.84 | 15.91 | 15.25 | 2,400 |
Nov 15, 2022 | 15.78 | 15.82 | 15.77 | 15.82 | 15.16 | 8,200 |
Nov 14, 2022 | 15.68 | 15.76 | 15.68 | 15.76 | 15.10 | 2,700 |
Nov 11, 2022 | 15.62 | 15.69 | 15.62 | 15.67 | 15.02 | 1,200 |
Nov 10, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 14.83 | - |
Nov 09, 2022 | 15.42 | 15.42 | 15.40 | 15.40 | 14.76 | 4,700 |
Nov 08, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 14.65 | 200 |
Nov 07, 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 14.74 | - |
Nov 04, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 14.83 | - |
Nov 03, 2022 | 15.48 | 15.48 | 15.47 | 15.47 | 14.83 | 1,700 |
Nov 02, 2022 | 15.57 | 15.66 | 15.57 | 15.61 | 14.96 | 3,300 |
Nov 01, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 14.94 | - |
Oct 31, 2022 | 15.64 | 15.67 | 15.59 | 15.59 | 14.94 | 2,700 |
Oct 28, 2022 | 15.59 | 15.60 | 15.59 | 15.60 | 14.95 | 1,400 |
Oct 27, 2022 | 15.64 | 15.64 | 15.59 | 15.59 | 14.94 | 6,100 |
Oct 27, 2022 | 0.05 Dividend | |||||
Oct 26, 2022 | 15.50 | 15.51 | 15.50 | 15.51 | 14.82 | 1,800 |
Oct 25, 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 14.63 | 500 |
Oct 24, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 14.60 | 200 |
Oct 21, 2022 | 15.11 | 15.21 | 15.09 | 15.21 | 14.53 | 2,300 |
Oct 20, 2022 | 15.25 | 15.25 | 15.22 | 15.22 | 14.54 | 3,500 |
Oct 19, 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 14.86 | - |
Oct 18, 2022 | 15.56 | 15.56 | 15.53 | 15.56 | 14.86 | 7,000 |
Oct 17, 2022 | 15.50 | 15.50 | 15.49 | 15.49 | 14.80 | 6,400 |
Oct 14, 2022 | 15.51 | 15.51 | 15.44 | 15.50 | 14.81 | 2,000 |
Oct 13, 2022 | 15.53 | 15.58 | 15.53 | 15.56 | 14.86 | 3,700 |
Oct 12, 2022 | 15.52 | 15.61 | 15.52 | 15.61 | 14.91 | 4,400 |
Oct 11, 2022 | 15.63 | 15.63 | 15.60 | 15.60 | 14.90 | 1,200 |
Oct 07, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.09 | 200 |
Oct 06, 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.06 | 300 |
Oct 05, 2022 | 15.80 | 15.87 | 15.80 | 15.87 | 15.16 | 4,100 |
Oct 04, 2022 | 16.00 | 16.03 | 16.00 | 16.03 | 15.31 | 700 |
Oct 03, 2022 | 16.01 | 16.01 | 15.93 | 15.94 | 15.23 | 9,200 |
Sept 30, 2022 | 15.87 | 15.93 | 15.87 | 15.93 | 15.22 | 900 |
Sept 29, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 15.29 | 200 |
Sept 28, 2022 | 15.97 | 16.15 | 15.95 | 16.15 | 15.43 | 4,500 |
Sept 28, 2022 | 0.051 Dividend | |||||
Sept 27, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.16 | 800 |
Sept 26, 2022 | 16.16 | 16.16 | 16.07 | 16.10 | 15.33 | 6,200 |
Sept 23, 2022 | 16.24 | 16.26 | 16.24 | 16.26 | 15.48 | 3,100 |
Sept 22, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 15.56 | - |
Sept 21, 2022 | 16.25 | 16.34 | 16.25 | 16.34 | 15.56 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |