Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 16.03 | 16.10 | 16.03 | 16.10 | 16.10 | 1,237 |
Jun 30, 2022 | 16.02 | 16.05 | 16.00 | 16.00 | 16.00 | 2,300 |
Jun 29, 2022 | 15.90 | 16.00 | 15.90 | 15.98 | 15.98 | 2,300 |
Jun 28, 2022 | 15.81 | 15.90 | 15.81 | 15.89 | 15.89 | 5,100 |
Jun 28, 2022 | 0.048 Dividend | |||||
Jun 27, 2022 | 15.92 | 15.92 | 15.91 | 15.91 | 15.86 | 2,700 |
Jun 24, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | 200 |
Jun 23, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.83 | - |
Jun 22, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.83 | 400 |
Jun 21, 2022 | 15.86 | 15.86 | 15.81 | 15.81 | 15.76 | 1,000 |
Jun 20, 2022 | 15.88 | 15.89 | 15.88 | 15.89 | 15.84 | 11,400 |
Jun 17, 2022 | 15.89 | 15.91 | 15.83 | 15.91 | 15.86 | 5,700 |
Jun 16, 2022 | 15.75 | 15.89 | 15.75 | 15.89 | 15.84 | 6,900 |
Jun 15, 2022 | 15.79 | 15.94 | 15.78 | 15.94 | 15.89 | 6,200 |
Jun 14, 2022 | 15.77 | 15.77 | 15.75 | 15.75 | 15.70 | 2,200 |
Jun 13, 2022 | 15.93 | 15.93 | 15.89 | 15.89 | 15.84 | 5,600 |
Jun 10, 2022 | 16.20 | 16.20 | 16.08 | 16.08 | 16.03 | 1,100 |
Jun 09, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.20 | 200 |
Jun 08, 2022 | 16.19 | 16.19 | 16.18 | 16.18 | 16.13 | 5,000 |
Jun 07, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.23 | 1,100 |
Jun 06, 2022 | 16.34 | 16.34 | 16.29 | 16.29 | 16.24 | 8,200 |
Jun 03, 2022 | 16.32 | 16.40 | 16.32 | 16.40 | 16.35 | 900 |
Jun 02, 2022 | 16.48 | 16.49 | 16.48 | 16.49 | 16.44 | 2,000 |
Jun 01, 2022 | 16.51 | 16.54 | 16.50 | 16.54 | 16.49 | 400 |
May 31, 2022 | 16.48 | 16.57 | 16.48 | 16.56 | 16.51 | 13,200 |
May 30, 2022 | 16.62 | 16.63 | 16.61 | 16.61 | 16.56 | 1,800 |
May 27, 2022 | 16.68 | 16.68 | 16.64 | 16.66 | 16.61 | 12,200 |
May 27, 2022 | 0.047 Dividend | |||||
May 26, 2022 | 16.68 | 16.68 | 16.64 | 16.66 | 16.56 | 8,300 |
May 25, 2022 | 16.59 | 16.70 | 16.59 | 16.70 | 16.60 | 2,100 |
May 24, 2022 | 16.46 | 16.63 | 16.46 | 16.63 | 16.53 | 300 |
May 20, 2022 | 16.54 | 16.62 | 16.53 | 16.62 | 16.52 | 4,400 |
May 19, 2022 | 16.57 | 16.59 | 16.54 | 16.55 | 16.45 | 4,100 |
May 18, 2022 | 16.45 | 16.48 | 16.45 | 16.47 | 16.37 | 2,800 |
May 17, 2022 | 16.44 | 16.45 | 16.41 | 16.41 | 16.31 | 10,200 |
May 16, 2022 | 16.48 | 16.56 | 16.48 | 16.56 | 16.46 | 2,400 |
May 13, 2022 | 16.51 | 16.52 | 16.49 | 16.50 | 16.40 | 5,200 |
May 12, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.45 | 400 |
May 11, 2022 | 16.40 | 16.51 | 16.40 | 16.51 | 16.41 | 100 |
May 10, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.38 | - |
May 09, 2022 | 16.43 | 16.48 | 16.40 | 16.48 | 16.38 | 1,000 |
May 06, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
May 05, 2022 | 16.47 | 16.52 | 16.45 | 16.50 | 16.40 | 4,600 |
May 04, 2022 | 16.56 | 16.65 | 16.54 | 16.65 | 16.55 | 4,300 |
May 03, 2022 | 16.61 | 16.65 | 16.59 | 16.65 | 16.55 | 3,800 |
May 02, 2022 | 16.59 | 16.62 | 16.59 | 16.62 | 16.52 | 700 |
Apr 29, 2022 | 16.74 | 16.74 | 16.68 | 16.69 | 16.59 | 2,900 |
Apr 28, 2022 | 16.67 | 16.82 | 16.67 | 16.82 | 16.72 | 300 |
Apr 27, 2022 | 16.77 | 16.80 | 16.74 | 16.74 | 16.64 | 20,600 |
Apr 27, 2022 | 0.046 Dividend | |||||
Apr 26, 2022 | 16.71 | 16.87 | 16.71 | 16.86 | 16.72 | 4,800 |
Apr 25, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - |
Apr 22, 2022 | 16.75 | 16.83 | 16.75 | 16.77 | 16.63 | 3,600 |
Apr 21, 2022 | 16.84 | 16.87 | 16.77 | 16.87 | 16.73 | 6,100 |
Apr 20, 2022 | 16.92 | 16.96 | 16.92 | 16.92 | 16.78 | 1,200 |
Apr 19, 2022 | 16.92 | 16.94 | 16.92 | 16.93 | 16.79 | 4,200 |
Apr 18, 2022 | 17.02 | 17.10 | 16.99 | 16.99 | 16.84 | 10,700 |
Apr 14, 2022 | 17.06 | 17.06 | 17.04 | 17.04 | 16.89 | 14,000 |
Apr 13, 2022 | 17.23 | 17.24 | 17.19 | 17.20 | 17.05 | 4,000 |
Apr 12, 2022 | 17.24 | 17.24 | 17.19 | 17.19 | 17.04 | 2,600 |
Apr 11, 2022 | 17.15 | 17.15 | 17.11 | 17.11 | 16.96 | 12,300 |
Apr 08, 2022 | 17.20 | 17.27 | 17.20 | 17.26 | 17.11 | 16,300 |
Apr 07, 2022 | 17.29 | 17.29 | 17.28 | 17.28 | 17.13 | 1,100 |
Apr 06, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 17.28 | - |
Apr 05, 2022 | 17.40 | 17.41 | 17.40 | 17.41 | 17.26 | 1,300 |
Apr 04, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 17.37 | 1,500 |
Apr 01, 2022 | 17.41 | 17.52 | 17.41 | 17.52 | 17.37 | 12,200 |
Mar 31, 2022 | 17.43 | 17.60 | 17.43 | 17.57 | 17.42 | 1,000 |
Mar 30, 2022 | 17.42 | 17.53 | 17.40 | 17.53 | 17.38 | 3,100 |
Mar 29, 2022 | 17.37 | 17.45 | 17.34 | 17.43 | 17.28 | 10,300 |
Mar 29, 2022 | 0.046 Dividend | |||||
Mar 28, 2022 | 17.36 | 17.40 | 17.36 | 17.40 | 17.21 | 300 |
Mar 25, 2022 | 17.34 | 17.34 | 17.27 | 17.27 | 17.08 | 11,600 |
Mar 24, 2022 | 17.29 | 17.43 | 17.29 | 17.43 | 17.24 | 400 |
Mar 23, 2022 | 17.54 | 17.54 | 17.47 | 17.47 | 17.27 | 1,200 |
Mar 22, 2022 | 17.40 | 17.40 | 17.33 | 17.33 | 17.14 | 6,100 |
Mar 21, 2022 | 17.59 | 17.59 | 17.45 | 17.45 | 17.26 | 4,100 |
Mar 18, 2022 | 17.62 | 17.63 | 17.62 | 17.63 | 17.43 | 1,200 |
Mar 17, 2022 | 17.60 | 17.60 | 17.52 | 17.55 | 17.35 | 2,600 |
Mar 16, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 17.18 | 200 |
Mar 15, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 17.25 | 300 |
Mar 14, 2022 | 17.53 | 17.53 | 17.44 | 17.44 | 17.25 | 2,100 |
Mar 11, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.55 | 200 |
Mar 10, 2022 | 17.89 | 17.89 | 17.72 | 17.72 | 17.52 | 3,100 |
Mar 09, 2022 | 17.92 | 17.92 | 17.89 | 17.89 | 17.69 | 1,700 |
Mar 08, 2022 | 17.87 | 17.87 | 17.86 | 17.86 | 17.66 | 4,200 |
Mar 07, 2022 | 18.08 | 18.12 | 18.08 | 18.09 | 17.89 | 1,600 |
Mar 04, 2022 | 18.26 | 18.26 | 18.24 | 18.25 | 18.05 | 1,300 |
Mar 03, 2022 | 18.19 | 18.19 | 18.15 | 18.15 | 17.95 | 500 |
Mar 02, 2022 | 18.22 | 18.22 | 18.12 | 18.12 | 17.92 | 2,100 |
Mar 01, 2022 | 18.30 | 18.30 | 18.21 | 18.26 | 18.06 | 2,400 |
Feb 28, 2022 | 18.17 | 18.17 | 18.03 | 18.05 | 17.85 | 6,500 |
Feb 25, 2022 | 17.95 | 17.99 | 17.95 | 17.99 | 17.79 | 1,300 |
Feb 24, 2022 | 17.94 | 17.94 | 17.88 | 17.89 | 17.69 | 1,200 |
Feb 24, 2022 | 0.043 Dividend | |||||
Feb 23, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 17.83 | 100 |
Feb 22, 2022 | 18.11 | 18.11 | 18.09 | 18.09 | 17.85 | 3,900 |
Feb 18, 2022 | 18.11 | 18.18 | 18.11 | 18.18 | 17.93 | 15,000 |
Feb 17, 2022 | 18.17 | 18.17 | 18.06 | 18.13 | 17.88 | 12,000 |
Feb 16, 2022 | 18.06 | 18.06 | 18.05 | 18.05 | 17.81 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |