Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 2,900 |
Feb 06, 2023 | 14.13 | 14.19 | 14.13 | 14.19 | 14.19 | 11,900 |
Feb 03, 2023 | 14.14 | 14.20 | 14.14 | 14.14 | 14.14 | 22,300 |
Feb 02, 2023 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 7,700 |
Feb 01, 2023 | 14.05 | 14.10 | 14.04 | 14.04 | 14.04 | 2,500 |
Jan 31, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 900 |
Jan 30, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
Jan 27, 2023 | 14.08 | 14.10 | 14.08 | 14.10 | 14.10 | 5,900 |
Jan 27, 2023 | 0.055 Dividend | |||||
Jan 26, 2023 | 14.04 | 14.05 | 14.04 | 14.05 | 13.99 | 1,700 |
Jan 25, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.04 | 200 |
Jan 24, 2023 | 13.98 | 14.09 | 13.98 | 14.06 | 14.00 | 600 |
Jan 23, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | 300 |
Jan 20, 2023 | 14.00 | 14.01 | 13.94 | 14.01 | 13.96 | 6,600 |
Jan 19, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.01 | - |
Jan 18, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | 200 |
Jan 17, 2023 | 14.07 | 14.10 | 14.07 | 14.10 | 14.04 | 2,300 |
Jan 16, 2023 | 14.10 | 14.10 | 14.08 | 14.08 | 14.02 | 300 |
Jan 13, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.02 | 900 |
Jan 12, 2023 | 13.96 | 14.06 | 13.96 | 14.06 | 14.00 | 900 |
Jan 11, 2023 | 14.00 | 14.02 | 14.00 | 14.00 | 13.95 | 13,900 |
Jan 10, 2023 | 13.97 | 13.99 | 13.95 | 13.99 | 13.94 | 1,200 |
Jan 09, 2023 | 13.91 | 13.97 | 13.91 | 13.97 | 13.92 | 6,100 |
Jan 06, 2023 | 13.86 | 13.89 | 13.86 | 13.89 | 13.84 | 21,200 |
Jan 05, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.76 | 100 |
Jan 04, 2023 | 13.84 | 13.84 | 13.77 | 13.81 | 13.76 | 1,200 |
Jan 03, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.73 | 500 |
Dec 30, 2022 | 13.74 | 13.76 | 13.72 | 13.72 | 13.67 | 4,000 |
Dec 29, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.71 | - |
Dec 28, 2022 | 13.65 | 13.74 | 13.65 | 13.74 | 13.69 | 4,900 |
Dec 28, 2022 | 0.055 Dividend | |||||
Dec 23, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.70 | - |
Dec 22, 2022 | 13.77 | 13.81 | 13.77 | 13.81 | 13.70 | 1,000 |
Dec 21, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | 1,200 |
Dec 20, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.65 | - |
Dec 19, 2022 | 13.80 | 13.80 | 13.76 | 13.76 | 13.65 | 100 |
Dec 16, 2022 | 13.82 | 13.82 | 13.80 | 13.80 | 13.69 | 2,100 |
Dec 15, 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.81 | - |
Dec 14, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 1,600 |
Dec 13, 2022 | 13.76 | 13.90 | 13.76 | 13.90 | 13.79 | 3,100 |
Dec 12, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | 500 |
Dec 09, 2022 | 13.67 | 13.71 | 13.67 | 13.70 | 13.59 | 9,900 |
Dec 08, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.56 | 1,900 |
Dec 07, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 13.66 | - |
Dec 06, 2022 | 13.78 | 13.79 | 13.73 | 13.75 | 13.64 | 7,200 |
Dec 05, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 2,500 |
Dec 02, 2022 | 13.96 | 13.96 | 13.82 | 13.82 | 13.71 | 3,600 |
Dec 01, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.74 | 1,500 |
Nov 30, 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | - |
Nov 29, 2022 | 13.75 | 13.75 | 13.69 | 13.75 | 13.64 | 2,200 |
Nov 28, 2022 | 13.85 | 13.85 | 13.79 | 13.79 | 13.68 | 3,900 |
Nov 28, 2022 | 0.055 Dividend | |||||
Nov 25, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.80 | 200 |
Nov 24, 2022 | 13.91 | 13.91 | 13.81 | 13.81 | 13.65 | 7,700 |
Nov 23, 2022 | 13.76 | 13.80 | 13.76 | 13.80 | 13.64 | 7,600 |
Nov 22, 2022 | 13.88 | 13.88 | 13.76 | 13.76 | 13.60 | 2,800 |
Nov 21, 2022 | 13.73 | 13.79 | 13.72 | 13.72 | 13.56 | 6,800 |
Nov 18, 2022 | 13.70 | 13.72 | 13.70 | 13.72 | 13.56 | 1,100 |
Nov 17, 2022 | 13.64 | 13.71 | 13.64 | 13.71 | 13.55 | 800 |
Nov 16, 2022 | 13.68 | 13.71 | 13.68 | 13.71 | 13.55 | 2,000 |
Nov 15, 2022 | 13.70 | 13.73 | 13.70 | 13.73 | 13.57 | 2,300 |
Nov 14, 2022 | 13.74 | 13.74 | 13.72 | 13.72 | 13.56 | 6,900 |
Nov 11, 2022 | 13.55 | 13.75 | 13.55 | 13.75 | 13.59 | 13,300 |
Nov 10, 2022 | 13.50 | 13.50 | 13.47 | 13.50 | 13.34 | 17,500 |
Nov 09, 2022 | 13.51 | 13.52 | 13.49 | 13.49 | 13.33 | 5,500 |
Nov 08, 2022 | 13.55 | 13.55 | 13.51 | 13.52 | 13.36 | 3,800 |
Nov 07, 2022 | 13.41 | 13.48 | 13.41 | 13.48 | 13.32 | 2,000 |
Nov 04, 2022 | 13.42 | 13.42 | 13.41 | 13.41 | 13.25 | 4,300 |
Nov 03, 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.40 | - |
Nov 02, 2022 | 13.54 | 13.62 | 13.54 | 13.54 | 13.38 | 2,600 |
Nov 01, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 1,500 |
Oct 31, 2022 | 13.63 | 13.63 | 13.56 | 13.56 | 13.40 | 1,800 |
Oct 28, 2022 | 13.44 | 13.45 | 13.44 | 13.45 | 13.29 | 700 |
Oct 27, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 100 |
Oct 27, 2022 | 0.055 Dividend | |||||
Oct 26, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.20 | - |
Oct 25, 2022 | 13.39 | 13.44 | 13.39 | 13.41 | 13.20 | 16,000 |
Oct 24, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | 500 |
Oct 21, 2022 | 13.31 | 13.32 | 13.31 | 13.32 | 13.11 | 900 |
Oct 20, 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.17 | 100 |
Oct 19, 2022 | 13.30 | 13.44 | 13.30 | 13.39 | 13.18 | 3,900 |
Oct 18, 2022 | 13.21 | 13.32 | 13.21 | 13.28 | 13.07 | 2,600 |
Oct 17, 2022 | 13.18 | 13.19 | 13.18 | 13.19 | 12.98 | 4,200 |
Oct 14, 2022 | 13.23 | 13.23 | 13.21 | 13.21 | 13.00 | 100 |
Oct 13, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.02 | 1,400 |
Oct 12, 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.95 | - |
Oct 11, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | 300 |
Oct 07, 2022 | 13.34 | 13.34 | 13.27 | 13.27 | 13.06 | 5,800 |
Oct 06, 2022 | 13.37 | 13.39 | 13.36 | 13.39 | 13.18 | 22,600 |
Oct 05, 2022 | 13.35 | 13.35 | 13.30 | 13.31 | 13.10 | 3,900 |
Oct 04, 2022 | 13.19 | 13.24 | 13.15 | 13.24 | 13.03 | 11,200 |
Oct 03, 2022 | 13.20 | 13.20 | 13.10 | 13.13 | 12.92 | 10,500 |
Sept 30, 2022 | 13.13 | 13.13 | 13.09 | 13.09 | 12.88 | 3,000 |
Sept 29, 2022 | 12.89 | 12.98 | 12.89 | 12.98 | 12.77 | 4,000 |
Sept 28, 2022 | 12.99 | 13.00 | 12.99 | 13.00 | 12.79 | 1,200 |
Sept 28, 2022 | 0.055 Dividend | |||||
Sept 27, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.72 | 900 |
Sept 26, 2022 | 13.02 | 13.03 | 13.00 | 13.01 | 12.75 | 7,500 |
Sept 23, 2022 | 13.10 | 13.10 | 13.07 | 13.07 | 12.81 | 3,600 |
Sept 22, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 12.88 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |