Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 16.50 | 16.85 | 16.50 | 16.60 | 16.60 | 1,853 |
Feb 02, 2023 | 16.43 | 16.94 | 16.41 | 16.49 | 16.49 | 7,000 |
Feb 01, 2023 | 16.40 | 16.94 | 16.16 | 16.42 | 16.42 | 8,800 |
Jan 31, 2023 | 16.87 | 16.98 | 16.32 | 16.43 | 16.43 | 3,400 |
Jan 30, 2023 | 16.46 | 16.64 | 16.10 | 16.60 | 16.60 | 2,400 |
Jan 27, 2023 | 16.14 | 16.50 | 16.10 | 16.25 | 16.25 | 3,800 |
Jan 26, 2023 | 16.37 | 16.44 | 16.15 | 16.15 | 16.15 | 2,900 |
Jan 25, 2023 | 16.15 | 16.37 | 16.02 | 16.02 | 16.02 | 1,300 |
Jan 24, 2023 | 16.00 | 16.38 | 16.00 | 16.16 | 16.16 | 1,300 |
Jan 23, 2023 | 16.15 | 16.25 | 16.05 | 16.25 | 16.25 | 5,300 |
Jan 20, 2023 | 16.23 | 16.23 | 16.12 | 16.22 | 16.22 | 1,200 |
Jan 19, 2023 | 16.10 | 16.30 | 16.10 | 16.24 | 16.24 | 1,500 |
Jan 18, 2023 | 16.24 | 16.25 | 16.14 | 16.23 | 16.23 | 1,300 |
Jan 17, 2023 | 16.40 | 16.46 | 16.38 | 16.38 | 16.38 | 500 |
Jan 13, 2023 | 16.45 | 16.48 | 16.40 | 16.40 | 16.40 | 4,400 |
Jan 12, 2023 | 16.49 | 16.50 | 16.30 | 16.50 | 16.50 | 1,300 |
Jan 11, 2023 | 16.49 | 16.50 | 16.25 | 16.40 | 16.40 | 3,000 |
Jan 10, 2023 | 16.48 | 16.49 | 16.22 | 16.49 | 16.49 | 1,200 |
Jan 09, 2023 | 16.55 | 16.55 | 16.20 | 16.20 | 16.20 | 1,100 |
Jan 06, 2023 | 16.38 | 16.53 | 16.26 | 16.40 | 16.40 | 1,600 |
Jan 05, 2023 | 16.34 | 16.36 | 16.22 | 16.36 | 16.36 | 1,900 |
Jan 04, 2023 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 600 |
Jan 03, 2023 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 700 |
Dec 30, 2022 | 16.45 | 16.45 | 16.24 | 16.40 | 16.40 | 3,000 |
Dec 29, 2022 | 16.72 | 16.72 | 16.40 | 16.63 | 16.63 | 1,900 |
Dec 28, 2022 | 16.41 | 16.69 | 16.39 | 16.52 | 16.52 | 1,900 |
Dec 27, 2022 | 16.41 | 16.68 | 16.35 | 16.35 | 16.35 | 3,600 |
Dec 23, 2022 | 16.60 | 16.64 | 16.46 | 16.64 | 16.64 | 3,500 |
Dec 23, 2022 | 0.17 Dividend | |||||
Dec 22, 2022 | 16.86 | 16.86 | 16.50 | 16.64 | 16.47 | 3,400 |
Dec 21, 2022 | 16.48 | 16.67 | 16.48 | 16.60 | 16.43 | 2,000 |
Dec 20, 2022 | 16.39 | 16.47 | 16.39 | 16.45 | 16.28 | 2,100 |
Dec 19, 2022 | 15.99 | 16.39 | 15.99 | 16.39 | 16.22 | 2,200 |
Dec 16, 2022 | 16.38 | 16.38 | 15.68 | 15.68 | 15.52 | 8,600 |
Dec 15, 2022 | 16.26 | 16.38 | 16.20 | 16.29 | 16.12 | 1,200 |
Dec 14, 2022 | 16.55 | 16.60 | 16.30 | 16.30 | 16.13 | 2,700 |
Dec 13, 2022 | 16.69 | 16.69 | 16.25 | 16.65 | 16.48 | 2,500 |
Dec 12, 2022 | 16.40 | 16.68 | 16.40 | 16.68 | 16.51 | 1,300 |
Dec 09, 2022 | 16.53 | 16.70 | 16.31 | 16.40 | 16.23 | 2,400 |
Dec 08, 2022 | 15.92 | 16.65 | 15.92 | 16.55 | 16.38 | 2,400 |
Dec 07, 2022 | 15.51 | 16.74 | 15.51 | 16.38 | 16.21 | 1,700 |
Dec 06, 2022 | 16.30 | 16.44 | 16.30 | 16.44 | 16.27 | 1,700 |
Dec 05, 2022 | 16.80 | 16.80 | 16.16 | 16.78 | 16.61 | 3,700 |
Dec 02, 2022 | 17.00 | 17.05 | 16.84 | 16.84 | 16.67 | 4,800 |
Dec 01, 2022 | 17.24 | 17.38 | 17.00 | 17.06 | 16.89 | 2,400 |
Nov 30, 2022 | 17.12 | 17.53 | 17.01 | 17.01 | 16.84 | 4,400 |
Nov 29, 2022 | 17.25 | 17.58 | 17.01 | 17.01 | 16.84 | 3,300 |
Nov 28, 2022 | 16.93 | 16.95 | 16.93 | 16.93 | 16.76 | 800 |
Nov 25, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 16.97 | 100 |
Nov 23, 2022 | 17.05 | 17.25 | 17.05 | 17.15 | 16.97 | 800 |
Nov 22, 2022 | 16.94 | 17.20 | 16.83 | 16.83 | 16.66 | 1,200 |
Nov 21, 2022 | 17.16 | 17.18 | 16.96 | 16.96 | 16.79 | 2,800 |
Nov 18, 2022 | 17.02 | 17.10 | 17.02 | 17.10 | 16.93 | 2,500 |
Nov 17, 2022 | 17.10 | 17.10 | 16.91 | 16.91 | 16.74 | 800 |
Nov 16, 2022 | 17.39 | 17.39 | 17.10 | 17.15 | 16.97 | 3,100 |
Nov 15, 2022 | 17.11 | 17.11 | 17.00 | 17.00 | 16.83 | 1,200 |
Nov 14, 2022 | 17.16 | 17.16 | 16.96 | 17.01 | 16.84 | 1,000 |
Nov 11, 2022 | 17.09 | 17.10 | 16.85 | 16.93 | 16.76 | 1,200 |
Nov 10, 2022 | 17.16 | 17.16 | 16.90 | 17.07 | 16.90 | 1,800 |
Nov 09, 2022 | 16.71 | 17.10 | 16.71 | 16.84 | 16.67 | 3,800 |
Nov 08, 2022 | 16.72 | 16.72 | 16.70 | 16.70 | 16.53 | 2,300 |
Nov 07, 2022 | 16.95 | 16.97 | 16.38 | 16.70 | 16.53 | 3,600 |
Nov 04, 2022 | 16.88 | 17.00 | 16.71 | 16.71 | 16.54 | 5,400 |
Nov 03, 2022 | 16.56 | 16.90 | 16.30 | 16.41 | 16.24 | 3,900 |
Nov 02, 2022 | 16.85 | 16.85 | 16.38 | 16.40 | 16.23 | 6,100 |
Nov 01, 2022 | 16.61 | 18.17 | 16.60 | 16.62 | 16.45 | 9,600 |
Oct 31, 2022 | 16.95 | 17.83 | 16.51 | 16.51 | 16.34 | 16,100 |
Oct 28, 2022 | 16.58 | 17.23 | 16.41 | 16.60 | 16.43 | 8,900 |
Oct 27, 2022 | 16.58 | 17.10 | 16.24 | 16.24 | 16.07 | 10,300 |
Oct 26, 2022 | 16.16 | 16.45 | 16.16 | 16.43 | 16.26 | 900 |
Oct 25, 2022 | 16.32 | 16.50 | 15.98 | 16.40 | 16.23 | 14,500 |
Oct 24, 2022 | 16.55 | 16.90 | 16.39 | 16.49 | 16.32 | 3,700 |
Oct 21, 2022 | 16.40 | 16.48 | 16.40 | 16.47 | 16.30 | 600 |
Oct 20, 2022 | 16.10 | 16.76 | 16.10 | 16.43 | 16.26 | 7,900 |
Oct 19, 2022 | 16.50 | 16.50 | 16.08 | 16.08 | 15.92 | 7,100 |
Oct 18, 2022 | 16.49 | 16.60 | 16.10 | 16.45 | 16.28 | 6,200 |
Oct 17, 2022 | 16.07 | 16.80 | 16.07 | 16.50 | 16.33 | 5,900 |
Oct 14, 2022 | 15.63 | 16.92 | 15.60 | 15.89 | 15.73 | 8,800 |
Oct 13, 2022 | 16.20 | 16.95 | 14.70 | 15.68 | 15.52 | 24,500 |
Oct 12, 2022 | 16.49 | 16.99 | 16.19 | 16.40 | 16.23 | 6,600 |
Oct 11, 2022 | 16.28 | 16.54 | 16.26 | 16.42 | 16.25 | 3,900 |
Oct 10, 2022 | 16.15 | 16.66 | 16.15 | 16.45 | 16.28 | 9,300 |
Oct 07, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.10 | 300 |
Oct 06, 2022 | 16.49 | 16.50 | 16.49 | 16.50 | 16.33 | 1,500 |
Oct 05, 2022 | 16.59 | 16.70 | 16.42 | 16.42 | 16.25 | 2,100 |
Oct 04, 2022 | 17.00 | 17.72 | 16.35 | 16.70 | 16.53 | 16,200 |
Oct 03, 2022 | 16.28 | 16.98 | 16.28 | 16.76 | 16.59 | 2,900 |
Oct 03, 2022 | 0.17 Dividend | |||||
Sep 30, 2022 | 17.00 | 17.00 | 16.36 | 16.36 | 16.02 | 8,600 |
Sep 29, 2022 | 16.48 | 16.68 | 16.22 | 16.41 | 16.07 | 1,800 |
Sep 28, 2022 | 16.61 | 16.74 | 16.29 | 16.48 | 16.14 | 3,700 |
Sep 27, 2022 | 16.90 | 16.90 | 16.22 | 16.48 | 16.14 | 1,700 |
Sep 26, 2022 | 16.43 | 16.43 | 16.25 | 16.39 | 16.05 | 1,700 |
Sep 23, 2022 | 16.86 | 16.86 | 16.22 | 16.69 | 16.35 | 1,400 |
Sep 22, 2022 | 16.27 | 16.85 | 16.27 | 16.60 | 16.26 | 3,900 |
Sep 21, 2022 | 16.46 | 16.52 | 16.21 | 16.52 | 16.18 | 1,800 |
Sep 20, 2022 | 16.44 | 16.51 | 16.22 | 16.51 | 16.17 | 4,400 |
Sep 19, 2022 | 16.50 | 16.67 | 16.33 | 16.61 | 16.27 | 1,400 |
Sep 16, 2022 | 16.44 | 16.80 | 16.11 | 16.80 | 16.46 | 27,900 |
Sep 15, 2022 | 16.44 | 16.56 | 16.25 | 16.39 | 16.05 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |