Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 14.34 | 14.47 | 14.20 | 14.29 | 14.29 | 12,500 |
Aug 16, 2022 | 14.50 | 14.53 | 14.33 | 14.41 | 14.41 | 13,500 |
Aug 16, 2022 | 0.025 Dividend | |||||
Aug 15, 2022 | 14.50 | 14.59 | 14.41 | 14.50 | 14.48 | 21,400 |
Aug 12, 2022 | 14.53 | 14.68 | 14.25 | 14.43 | 14.41 | 17,600 |
Aug 11, 2022 | 15.00 | 15.00 | 14.40 | 14.40 | 14.38 | 14,000 |
Aug 10, 2022 | 14.94 | 14.96 | 14.63 | 14.73 | 14.70 | 14,000 |
Aug 09, 2022 | 14.81 | 14.99 | 14.63 | 14.92 | 14.89 | 39,000 |
Aug 08, 2022 | 14.42 | 14.95 | 14.42 | 14.72 | 14.69 | 30,100 |
Aug 05, 2022 | 14.20 | 14.42 | 13.99 | 14.34 | 14.32 | 27,900 |
Aug 04, 2022 | 14.25 | 14.28 | 14.06 | 14.22 | 14.20 | 21,100 |
Aug 03, 2022 | 14.18 | 14.35 | 14.01 | 14.20 | 14.18 | 20,700 |
Aug 02, 2022 | 13.32 | 13.97 | 13.27 | 13.92 | 13.90 | 23,200 |
Aug 01, 2022 | 13.21 | 13.44 | 13.21 | 13.27 | 13.25 | 33,400 |
Jul 29, 2022 | 13.39 | 13.39 | 13.20 | 13.23 | 13.21 | 35,800 |
Jul 28, 2022 | 13.14 | 13.40 | 13.00 | 13.26 | 13.24 | 64,400 |
Jul 27, 2022 | 13.76 | 13.88 | 13.76 | 13.88 | 13.86 | 11,600 |
Jul 26, 2022 | 13.78 | 13.93 | 13.75 | 13.75 | 13.73 | 8,900 |
Jul 25, 2022 | 13.83 | 13.94 | 13.65 | 13.87 | 13.85 | 13,000 |
Jul 22, 2022 | 13.92 | 13.92 | 13.69 | 13.76 | 13.74 | 13,300 |
Jul 21, 2022 | 13.70 | 13.73 | 13.47 | 13.73 | 13.71 | 11,900 |
Jul 20, 2022 | 13.89 | 13.92 | 13.56 | 13.77 | 13.75 | 17,100 |
Jul 19, 2022 | 13.74 | 13.90 | 13.74 | 13.78 | 13.76 | 11,800 |
Jul 18, 2022 | 13.81 | 13.96 | 13.75 | 13.76 | 13.74 | 11,200 |
Jul 15, 2022 | 13.74 | 13.82 | 13.74 | 13.79 | 13.77 | 14,400 |
Jul 14, 2022 | 13.47 | 13.64 | 13.27 | 13.38 | 13.36 | 8,000 |
Jul 14, 2022 | 0.025 Dividend | |||||
Jul 13, 2022 | 13.57 | 13.78 | 13.54 | 13.63 | 13.58 | 5,500 |
Jul 12, 2022 | 13.32 | 13.60 | 13.31 | 13.60 | 13.55 | 18,400 |
Jul 11, 2022 | 13.67 | 13.67 | 13.25 | 13.30 | 13.25 | 13,500 |
Jul 08, 2022 | 13.79 | 13.85 | 13.65 | 13.66 | 13.61 | 7,200 |
Jul 07, 2022 | 13.73 | 13.84 | 13.63 | 13.74 | 13.69 | 14,900 |
Jul 06, 2022 | 13.61 | 13.78 | 13.49 | 13.67 | 13.62 | 11,100 |
Jul 05, 2022 | 13.54 | 13.61 | 13.27 | 13.61 | 13.56 | 27,400 |
Jul 01, 2022 | 13.12 | 13.67 | 13.12 | 13.66 | 13.61 | 15,700 |
Jun 30, 2022 | 13.07 | 13.32 | 13.07 | 13.21 | 13.16 | 14,000 |
Jun 29, 2022 | 13.60 | 13.60 | 12.94 | 13.08 | 13.03 | 24,900 |
Jun 28, 2022 | 13.98 | 14.20 | 13.52 | 13.52 | 13.47 | 10,600 |
Jun 27, 2022 | 14.18 | 14.20 | 13.80 | 13.86 | 13.81 | 46,600 |
Jun 24, 2022 | 13.67 | 14.18 | 13.27 | 14.09 | 14.04 | 64,500 |
Jun 23, 2022 | 13.25 | 13.60 | 13.17 | 13.60 | 13.55 | 13,000 |
Jun 22, 2022 | 13.09 | 13.26 | 12.85 | 13.16 | 13.11 | 14,700 |
Jun 21, 2022 | 12.99 | 13.21 | 12.98 | 13.21 | 13.16 | 13,800 |
Jun 17, 2022 | 12.71 | 12.99 | 12.66 | 12.94 | 12.89 | 87,500 |
Jun 16, 2022 | 12.71 | 12.92 | 12.54 | 12.61 | 12.57 | 46,500 |
Jun 15, 2022 | 13.15 | 13.25 | 12.90 | 12.97 | 12.92 | 62,200 |
Jun 15, 2022 | 0.025 Dividend | |||||
Jun 14, 2022 | 13.32 | 13.32 | 12.72 | 13.17 | 13.10 | 31,700 |
Jun 13, 2022 | 13.80 | 13.92 | 13.31 | 13.32 | 13.25 | 17,900 |
Jun 10, 2022 | 13.86 | 14.08 | 13.76 | 13.94 | 13.86 | 14,400 |
Jun 09, 2022 | 14.06 | 14.08 | 13.89 | 13.89 | 13.81 | 7,900 |
Jun 08, 2022 | 14.10 | 14.28 | 13.98 | 14.01 | 13.93 | 18,700 |
Jun 07, 2022 | 14.17 | 14.24 | 14.09 | 14.12 | 14.04 | 12,300 |
Jun 06, 2022 | 14.11 | 14.30 | 14.00 | 14.05 | 13.97 | 13,600 |
Jun 03, 2022 | 14.35 | 14.39 | 13.95 | 13.96 | 13.88 | 16,800 |
Jun 02, 2022 | 14.21 | 14.47 | 14.21 | 14.33 | 14.25 | 17,000 |
Jun 01, 2022 | 14.32 | 14.59 | 14.26 | 14.32 | 14.24 | 19,000 |
May 31, 2022 | 14.28 | 14.54 | 13.98 | 14.34 | 14.26 | 13,800 |
May 27, 2022 | 14.20 | 14.40 | 14.20 | 14.39 | 14.31 | 9,400 |
May 26, 2022 | 14.06 | 14.31 | 14.06 | 14.22 | 14.14 | 9,300 |
May 25, 2022 | 14.02 | 14.18 | 13.95 | 14.07 | 13.99 | 16,900 |
May 24, 2022 | 13.80 | 14.21 | 13.77 | 14.08 | 14.00 | 17,200 |
May 23, 2022 | 13.36 | 13.99 | 13.36 | 13.95 | 13.87 | 20,100 |
May 20, 2022 | 13.51 | 13.52 | 13.14 | 13.31 | 13.24 | 21,900 |
May 19, 2022 | 13.46 | 13.52 | 13.20 | 13.34 | 13.27 | 20,300 |
May 18, 2022 | 13.72 | 13.73 | 13.32 | 13.44 | 13.37 | 19,300 |
May 17, 2022 | 13.57 | 13.74 | 13.37 | 13.67 | 13.60 | 20,200 |
May 16, 2022 | 13.44 | 13.69 | 13.43 | 13.45 | 13.38 | 23,500 |
May 16, 2022 | 0.025 Dividend | |||||
May 13, 2022 | 13.94 | 13.94 | 13.55 | 13.55 | 13.45 | 24,800 |
May 12, 2022 | 13.56 | 13.63 | 13.27 | 13.47 | 13.37 | 28,500 |
May 11, 2022 | 13.63 | 13.93 | 13.44 | 13.49 | 13.39 | 17,300 |
May 10, 2022 | 13.76 | 14.03 | 13.48 | 13.61 | 13.51 | 28,600 |
May 09, 2022 | 13.87 | 14.22 | 13.62 | 13.80 | 13.70 | 32,000 |
May 06, 2022 | 13.97 | 14.15 | 13.89 | 13.92 | 13.82 | 13,100 |
May 05, 2022 | 14.22 | 14.47 | 13.85 | 14.02 | 13.92 | 21,700 |
May 04, 2022 | 13.96 | 14.31 | 13.95 | 14.22 | 14.12 | 21,100 |
May 03, 2022 | 13.85 | 14.08 | 13.64 | 13.94 | 13.84 | 18,300 |
May 02, 2022 | 14.30 | 14.73 | 13.80 | 13.91 | 13.81 | 24,800 |
Apr 29, 2022 | 14.71 | 15.02 | 14.23 | 14.32 | 14.22 | 33,000 |
Apr 28, 2022 | 14.73 | 14.94 | 14.50 | 14.68 | 14.57 | 22,700 |
Apr 27, 2022 | 15.25 | 15.25 | 14.52 | 14.52 | 14.41 | 46,400 |
Apr 26, 2022 | 15.50 | 15.59 | 15.15 | 15.22 | 15.11 | 30,400 |
Apr 25, 2022 | 15.82 | 15.82 | 15.18 | 15.26 | 15.15 | 23,600 |
Apr 22, 2022 | 15.98 | 15.99 | 15.77 | 15.92 | 15.80 | 14,900 |
Apr 21, 2022 | 16.05 | 16.19 | 15.90 | 15.96 | 15.84 | 17,100 |
Apr 20, 2022 | 16.25 | 16.35 | 16.00 | 16.06 | 15.94 | 12,500 |
Apr 19, 2022 | 15.87 | 16.26 | 15.87 | 16.12 | 16.00 | 30,700 |
Apr 18, 2022 | 15.50 | 15.74 | 15.50 | 15.71 | 15.60 | 23,300 |
Apr 14, 2022 | 15.65 | 15.84 | 15.51 | 15.51 | 15.40 | 19,500 |
Apr 13, 2022 | 15.99 | 15.99 | 15.55 | 15.61 | 15.50 | 42,900 |
Apr 13, 2022 | 0.025 Dividend | |||||
Apr 12, 2022 | 16.29 | 16.63 | 16.00 | 16.03 | 15.89 | 25,000 |
Apr 11, 2022 | 17.04 | 17.04 | 16.39 | 16.51 | 16.36 | 19,000 |
Apr 08, 2022 | 16.48 | 17.13 | 16.33 | 17.02 | 16.87 | 54,600 |
Apr 07, 2022 | 16.54 | 16.71 | 16.34 | 16.45 | 16.30 | 20,300 |
Apr 06, 2022 | 16.85 | 16.85 | 16.55 | 16.62 | 16.47 | 11,600 |
Apr 05, 2022 | 17.04 | 17.04 | 16.75 | 16.92 | 16.77 | 13,900 |
Apr 04, 2022 | 17.31 | 17.31 | 16.92 | 17.00 | 16.85 | 12,900 |
Apr 01, 2022 | 16.67 | 17.35 | 16.65 | 17.28 | 17.13 | 27,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |