Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 15.54 | 15.54 | 15.47 | 15.47 | 15.47 | 750 |
May 29, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
May 29, 2023 | 0.049 Dividend | |||||
May 26, 2023 | 15.43 | 15.43 | 15.41 | 15.42 | 15.37 | 2,000 |
May 25, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.37 | 6,100 |
May 24, 2023 | 15.46 | 15.46 | 15.44 | 15.44 | 15.39 | 2,000 |
May 23, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.46 | 2,800 |
May 19, 2023 | 15.57 | 15.59 | 15.57 | 15.59 | 15.54 | 200 |
May 18, 2023 | 15.53 | 15.59 | 15.53 | 15.56 | 15.51 | 3,100 |
May 17, 2023 | 15.58 | 15.60 | 15.58 | 15.60 | 15.55 | 1,700 |
May 16, 2023 | 15.68 | 15.68 | 15.61 | 15.61 | 15.56 | 3,200 |
May 15, 2023 | 15.71 | 15.71 | 15.70 | 15.70 | 15.65 | 12,600 |
May 12, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.74 | - |
May 11, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.80 | 100 |
May 10, 2023 | 15.70 | 15.72 | 15.70 | 15.72 | 15.67 | 900 |
May 09, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.58 | 2,100 |
May 08, 2023 | 15.67 | 15.68 | 15.66 | 15.66 | 15.61 | 1,600 |
May 05, 2023 | 15.81 | 15.81 | 15.71 | 15.72 | 15.67 | 3,300 |
May 04, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 2,400 |
May 03, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.80 | - |
May 02, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.74 | 100 |
May 01, 2023 | 15.75 | 15.75 | 15.66 | 15.66 | 15.61 | 2,200 |
Apr 28, 2023 | 15.81 | 15.83 | 15.81 | 15.82 | 15.77 | 3,300 |
Apr 27, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.63 | 1,000 |
Apr 26, 2023 | 15.80 | 15.80 | 15.76 | 15.76 | 15.71 | 2,100 |
Apr 26, 2023 | 0.052 Dividend | |||||
Apr 25, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.73 | 1,400 |
Apr 24, 2023 | 15.79 | 15.79 | 15.75 | 15.75 | 15.65 | 4,700 |
Apr 21, 2023 | 15.71 | 15.79 | 15.71 | 15.79 | 15.69 | 600 |
Apr 20, 2023 | 15.66 | 15.69 | 15.66 | 15.69 | 15.59 | 4,300 |
Apr 19, 2023 | 15.56 | 15.62 | 15.56 | 15.62 | 15.52 | 5,600 |
Apr 18, 2023 | 15.69 | 15.69 | 15.63 | 15.63 | 15.53 | 7,900 |
Apr 17, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.48 | 100 |
Apr 14, 2023 | 15.73 | 15.73 | 15.63 | 15.68 | 15.58 | 700 |
Apr 13, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.56 | 2,500 |
Apr 12, 2023 | 15.71 | 15.72 | 15.71 | 15.72 | 15.62 | 700 |
Apr 11, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 300 |
Apr 10, 2023 | 15.75 | 15.75 | 15.70 | 15.70 | 15.60 | 1,500 |
Apr 06, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | - |
Apr 05, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.72 | - |
Apr 04, 2023 | 15.68 | 15.84 | 15.68 | 15.82 | 15.72 | 10,300 |
Apr 03, 2023 | 15.63 | 15.74 | 15.63 | 15.74 | 15.64 | 2,800 |
Mar 31, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.57 | - |
Mar 30, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.52 | 900 |
Mar 29, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.55 | - |
Mar 29, 2023 | 0.05 Dividend | |||||
Mar 28, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.54 | - |
Mar 27, 2023 | 15.71 | 15.71 | 15.69 | 15.69 | 15.54 | 4,200 |
Mar 24, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.67 | 300 |
Mar 23, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.70 | - |
Mar 22, 2023 | 15.74 | 15.85 | 15.74 | 15.85 | 15.70 | 1,700 |
Mar 21, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.54 | 200 |
Mar 20, 2023 | 15.77 | 15.77 | 15.72 | 15.72 | 15.57 | 100 |
Mar 17, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.62 | 1,200 |
Mar 16, 2023 | 15.84 | 15.86 | 15.74 | 15.75 | 15.60 | 4,300 |
Mar 15, 2023 | 15.86 | 15.91 | 15.85 | 15.85 | 15.70 | 1,100 |
Mar 14, 2023 | 16.02 | 16.02 | 15.85 | 15.88 | 15.73 | 3,500 |
Mar 13, 2023 | 15.89 | 15.97 | 15.89 | 15.92 | 15.77 | 5,000 |
Mar 10, 2023 | 15.93 | 15.93 | 15.80 | 15.81 | 15.66 | 1,700 |
Mar 09, 2023 | 15.69 | 15.71 | 15.69 | 15.71 | 15.56 | 1,900 |
Mar 08, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.49 | 5,000 |
Mar 07, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.43 | - |
Mar 06, 2023 | 15.54 | 15.58 | 15.54 | 15.58 | 15.43 | 100 |
Mar 03, 2023 | 15.51 | 15.54 | 15.51 | 15.54 | 15.39 | 800 |
Mar 02, 2023 | 15.42 | 15.44 | 15.42 | 15.44 | 15.29 | 1,200 |
Mar 01, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 100 |
Feb 28, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.32 | 2,500 |
Feb 27, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.29 | - |
Feb 24, 2023 | 15.42 | 15.44 | 15.41 | 15.44 | 15.29 | 2,500 |
Feb 24, 2023 | 0.053 Dividend | |||||
Feb 23, 2023 | 15.47 | 15.53 | 15.47 | 15.53 | 15.33 | 4,100 |
Feb 22, 2023 | 15.42 | 15.46 | 15.42 | 15.46 | 15.26 | 16,800 |
Feb 21, 2023 | 15.43 | 15.43 | 15.42 | 15.42 | 15.22 | 20,700 |
Feb 17, 2023 | 15.48 | 15.54 | 15.48 | 15.54 | 15.34 | 1,400 |
Feb 16, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.35 | 100 |
Feb 15, 2023 | 15.65 | 15.65 | 15.57 | 15.57 | 15.37 | 1,200 |
Feb 14, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.51 | 200 |
Feb 13, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.52 | - |
Feb 10, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.55 | 200 |
Feb 09, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.65 | - |
Feb 08, 2023 | 15.85 | 15.87 | 15.85 | 15.86 | 15.65 | 3,600 |
Feb 07, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.66 | - |
Feb 06, 2023 | 15.93 | 15.93 | 15.84 | 15.85 | 15.64 | 1,300 |
Feb 03, 2023 | 15.95 | 15.95 | 15.93 | 15.93 | 15.72 | 400 |
Feb 02, 2023 | 16.00 | 16.02 | 16.00 | 16.02 | 15.81 | 5,000 |
Feb 01, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.71 | 100 |
Jan 31, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.72 | - |
Jan 30, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.70 | 900 |
Jan 27, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.80 | - |
Jan 27, 2023 | 0.051 Dividend | |||||
Jan 26, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.74 | - |
Jan 25, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.70 | 600 |
Jan 24, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.66 | 700 |
Jan 23, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.61 | 900 |
Jan 20, 2023 | 15.95 | 15.96 | 15.92 | 15.92 | 15.66 | 2,100 |
Jan 19, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.71 | 2,600 |
Jan 18, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.81 | 300 |
Jan 17, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.67 | - |
Jan 16, 2023 | 15.71 | 15.93 | 15.71 | 15.93 | 15.67 | 4,500 |
Jan 13, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.60 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |