Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 15.72 | 15.72 | 15.66 | 15.67 | 15.67 | 20,400 |
Dec 07, 2023 | 15.67 | 15.75 | 15.67 | 15.75 | 15.75 | 500 |
Dec 06, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1,500 |
Dec 05, 2023 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 1,700 |
Dec 04, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
Dec 01, 2023 | 15.38 | 15.59 | 15.38 | 15.59 | 15.59 | 8,100 |
Nov 30, 2023 | 15.37 | 15.40 | 15.37 | 15.40 | 15.40 | 7,100 |
Nov 29, 2023 | 15.47 | 15.48 | 15.47 | 15.48 | 15.48 | 5,000 |
Nov 28, 2023 | 15.36 | 15.40 | 15.36 | 15.40 | 15.40 | 1,700 |
Nov 28, 2023 | 0.056 Dividend | |||||
Nov 27, 2023 | 15.34 | 15.36 | 15.34 | 15.36 | 15.30 | 2,700 |
Nov 24, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.19 | 1,000 |
Nov 23, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.21 | - |
Nov 22, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.26 | 2,800 |
Nov 21, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.26 | 2,500 |
Nov 20, 2023 | 15.25 | 15.31 | 15.25 | 15.31 | 15.25 | 500 |
Nov 17, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 1,000 |
Nov 16, 2023 | 15.24 | 15.25 | 15.20 | 15.20 | 15.14 | 8,900 |
Nov 15, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.17 | - |
Nov 14, 2023 | 15.15 | 15.27 | 15.15 | 15.27 | 15.21 | 600 |
Nov 13, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | 500 |
Nov 10, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.97 | - |
Nov 09, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.03 | 200 |
Nov 08, 2023 | 15.10 | 15.18 | 15.10 | 15.18 | 15.12 | 2,600 |
Nov 07, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.03 | 200 |
Nov 06, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | - |
Nov 03, 2023 | 15.03 | 15.12 | 15.03 | 15.12 | 15.06 | 1,300 |
Nov 02, 2023 | 14.92 | 14.94 | 14.92 | 14.94 | 14.89 | 2,700 |
Nov 01, 2023 | 14.71 | 14.87 | 14.71 | 14.87 | 14.82 | 300 |
Oct 31, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.66 | 200 |
Oct 30, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | 1,900 |
Oct 27, 2023 | 14.77 | 14.78 | 14.77 | 14.78 | 14.73 | 14,100 |
Oct 27, 2023 | 0.053 Dividend | |||||
Oct 26, 2023 | 14.77 | 14.80 | 14.77 | 14.79 | 14.68 | 5,100 |
Oct 25, 2023 | 14.69 | 14.70 | 14.69 | 14.70 | 14.59 | 12,400 |
Oct 24, 2023 | 14.75 | 14.79 | 14.75 | 14.79 | 14.68 | 2,400 |
Oct 23, 2023 | 14.72 | 14.76 | 14.72 | 14.74 | 14.63 | 6,900 |
Oct 20, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.61 | 400 |
Oct 19, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | - |
Oct 18, 2023 | 14.74 | 14.74 | 14.72 | 14.72 | 14.61 | 5,700 |
Oct 17, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | 600 |
Oct 16, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.72 | - |
Oct 13, 2023 | 14.81 | 14.84 | 14.81 | 14.83 | 14.72 | 4,500 |
Oct 12, 2023 | 14.77 | 14.77 | 14.75 | 14.75 | 14.64 | 1,000 |
Oct 11, 2023 | 14.86 | 14.88 | 14.86 | 14.88 | 14.77 | 1,100 |
Oct 10, 2023 | 14.69 | 14.83 | 14.69 | 14.79 | 14.68 | 9,200 |
Oct 06, 2023 | 14.63 | 14.67 | 14.63 | 14.67 | 14.56 | 800 |
Oct 05, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | 600 |
Oct 04, 2023 | 14.81 | 14.81 | 14.67 | 14.67 | 14.56 | 200 |
Oct 03, 2023 | 14.62 | 14.62 | 14.56 | 14.60 | 14.49 | 900 |
Oct 02, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.66 | - |
Sept 29, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.71 | 200 |
Sept 28, 2023 | 14.66 | 14.75 | 14.66 | 14.75 | 14.64 | 3,800 |
Sept 27, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.67 | 100 |
Sept 27, 2023 | 0.053 Dividend | |||||
Sept 26, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.71 | - |
Sept 25, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.79 | - |
Sept 22, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.79 | 2,200 |
Sept 21, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 3,000 |
Sept 20, 2023 | 15.01 | 15.03 | 15.00 | 15.02 | 14.86 | 2,800 |
Sept 19, 2023 | 15.08 | 15.08 | 15.02 | 15.02 | 14.86 | 100 |
Sept 18, 2023 | 15.23 | 15.23 | 15.08 | 15.08 | 14.92 | 4,900 |
Sept 15, 2023 | 15.11 | 15.11 | 15.10 | 15.10 | 14.94 | 800 |
Sept 14, 2023 | 15.11 | 15.16 | 15.11 | 15.15 | 14.99 | 4,500 |
Sept 13, 2023 | 15.13 | 15.17 | 15.13 | 15.15 | 14.99 | 1,300 |
Sept 12, 2023 | 15.11 | 15.13 | 15.11 | 15.12 | 14.96 | 1,200 |
Sept 11, 2023 | 15.22 | 15.22 | 15.11 | 15.15 | 14.99 | 1,500 |
Sept 08, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | 2,600 |
Sept 07, 2023 | 15.10 | 15.17 | 15.10 | 15.17 | 15.01 | 4,900 |
Sept 06, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 14.97 | 400 |
Sept 05, 2023 | 15.15 | 15.15 | 15.14 | 15.14 | 14.98 | 2,300 |
Sept 01, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.08 | 200 |
Aug 31, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 100 |
Aug 30, 2023 | 15.21 | 15.24 | 15.21 | 15.24 | 15.08 | 500 |
Aug 29, 2023 | 15.17 | 15.23 | 15.17 | 15.23 | 15.07 | 500 |
Aug 29, 2023 | 0.054 Dividend | |||||
Aug 28, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.95 | 1,000 |
Aug 25, 2023 | 15.08 | 15.15 | 15.08 | 15.14 | 14.92 | 2,300 |
Aug 24, 2023 | 15.10 | 15.17 | 15.10 | 15.17 | 14.95 | 4,600 |
Aug 23, 2023 | 15.13 | 15.18 | 15.13 | 15.18 | 14.96 | 3,100 |
Aug 22, 2023 | 15.05 | 15.05 | 15.03 | 15.03 | 14.82 | 3,000 |
Aug 21, 2023 | 15.13 | 15.13 | 15.07 | 15.07 | 14.85 | 100 |
Aug 18, 2023 | 15.07 | 15.16 | 15.07 | 15.14 | 14.92 | 8,400 |
Aug 17, 2023 | 15.05 | 15.06 | 15.05 | 15.06 | 14.85 | 2,300 |
Aug 16, 2023 | 15.07 | 15.11 | 15.07 | 15.09 | 14.87 | 2,300 |
Aug 15, 2023 | 15.15 | 15.15 | 15.14 | 15.14 | 14.92 | 1,000 |
Aug 14, 2023 | 15.19 | 15.26 | 15.16 | 15.16 | 14.94 | 7,400 |
Aug 11, 2023 | 15.24 | 15.24 | 15.21 | 15.21 | 14.99 | 400 |
Aug 10, 2023 | 15.30 | 15.30 | 15.22 | 15.22 | 15.00 | 5,800 |
Aug 09, 2023 | 15.29 | 15.29 | 15.28 | 15.28 | 15.06 | 4,000 |
Aug 08, 2023 | 15.31 | 15.37 | 15.30 | 15.30 | 15.08 | 2,100 |
Aug 04, 2023 | 15.23 | 15.26 | 15.23 | 15.26 | 15.04 | 700 |
Aug 03, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | 1,600 |
Aug 02, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.03 | 400 |
Aug 01, 2023 | 15.29 | 15.29 | 15.25 | 15.25 | 15.03 | 5,600 |
Jul 31, 2023 | 15.28 | 15.34 | 15.28 | 15.34 | 15.12 | 2,900 |
Jul 28, 2023 | 15.30 | 15.33 | 15.29 | 15.31 | 15.09 | 8,400 |
Jul 27, 2023 | 15.29 | 15.32 | 15.23 | 15.23 | 15.01 | 5,400 |
Jul 27, 2023 | 0.052 Dividend | |||||
Jul 26, 2023 | 15.39 | 15.42 | 15.39 | 15.39 | 15.12 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |