Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 14.11 | 14.11 | 13.91 | 13.96 | 13.96 | 3,200 |
Aug 04, 2022 | 13.95 | 14.21 | 13.94 | 14.20 | 14.20 | 2,700 |
Aug 03, 2022 | 13.85 | 13.85 | 13.78 | 13.80 | 13.80 | 1,500 |
Aug 02, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 100 |
Aug 01, 2022 | 13.94 | 13.94 | 13.79 | 13.94 | 13.94 | 900 |
Jul 29, 2022 | 13.09 | 13.94 | 13.09 | 13.94 | 13.94 | 3,200 |
Jul 28, 2022 | 13.62 | 13.83 | 13.62 | 13.83 | 13.83 | 10,300 |
Jul 27, 2022 | 13.58 | 13.62 | 13.58 | 13.62 | 13.62 | 800 |
Jul 26, 2022 | 13.49 | 13.54 | 13.48 | 13.53 | 13.53 | 1,900 |
Jul 25, 2022 | 13.24 | 13.38 | 13.24 | 13.38 | 13.38 | 600 |
Jul 22, 2022 | 13.20 | 13.20 | 13.18 | 13.18 | 13.18 | 1,200 |
Jul 21, 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
Jul 20, 2022 | 13.23 | 13.23 | 13.20 | 13.20 | 13.20 | 2,300 |
Jul 19, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 200 |
Jul 18, 2022 | 13.03 | 13.28 | 13.03 | 13.28 | 13.28 | 4,000 |
Jul 15, 2022 | 12.84 | 12.95 | 12.84 | 12.93 | 12.93 | 1,600 |
Jul 14, 2022 | 12.69 | 12.91 | 12.69 | 12.91 | 12.91 | 1,100 |
Jul 14, 2022 | 0.06 Dividend | |||||
Jul 13, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | 1,000 |
Jul 12, 2022 | 12.86 | 12.86 | 12.75 | 12.78 | 12.72 | 3,200 |
Jul 11, 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | 100 |
Jul 08, 2022 | 12.94 | 13.01 | 12.94 | 13.01 | 12.95 | 500 |
Jul 07, 2022 | 12.98 | 12.98 | 12.93 | 12.93 | 12.87 | 1,400 |
Jul 06, 2022 | 12.78 | 12.78 | 12.77 | 12.77 | 12.71 | 800 |
Jul 05, 2022 | 12.80 | 12.80 | 12.40 | 12.45 | 12.39 | 16,700 |
Jul 01, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.20 | 100 |
Jun 30, 2022 | 12.76 | 12.80 | 12.75 | 12.80 | 12.74 | 800 |
Jun 29, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | 2,500 |
Jun 28, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | 500 |
Jun 27, 2022 | 12.70 | 13.14 | 12.70 | 13.14 | 13.08 | 3,700 |
Jun 24, 2022 | 13.03 | 13.03 | 13.03 | 13.03 | 12.97 | 500 |
Jun 23, 2022 | 12.78 | 12.78 | 12.73 | 12.73 | 12.67 | 800 |
Jun 22, 2022 | 12.68 | 12.68 | 12.43 | 12.48 | 12.42 | 4,400 |
Jun 21, 2022 | 12.00 | 12.55 | 12.00 | 12.52 | 12.47 | 13,400 |
Jun 17, 2022 | 12.37 | 12.44 | 12.36 | 12.42 | 12.36 | 11,100 |
Jun 16, 2022 | 12.46 | 12.46 | 12.27 | 12.39 | 12.33 | 6,300 |
Jun 15, 2022 | 12.82 | 12.82 | 12.50 | 12.50 | 12.44 | 4,600 |
Jun 14, 2022 | 12.99 | 12.99 | 12.53 | 12.53 | 12.47 | 13,300 |
Jun 14, 2022 | 0.061 Dividend | |||||
Jun 13, 2022 | 13.40 | 13.40 | 13.10 | 13.28 | 13.16 | 3,700 |
Jun 10, 2022 | 13.50 | 13.72 | 13.50 | 13.72 | 13.59 | 18,200 |
Jun 09, 2022 | 13.84 | 13.86 | 13.75 | 13.75 | 13.62 | 2,900 |
Jun 08, 2022 | 14.05 | 14.05 | 13.84 | 13.84 | 13.71 | 1,500 |
Jun 07, 2022 | 13.87 | 13.94 | 13.86 | 13.88 | 13.75 | 2,300 |
Jun 06, 2022 | 14.01 | 14.01 | 13.85 | 13.85 | 13.72 | 1,000 |
Jun 03, 2022 | 13.90 | 13.97 | 13.90 | 13.92 | 13.79 | 6,600 |
Jun 02, 2022 | 13.65 | 13.80 | 13.65 | 13.80 | 13.67 | 2,400 |
Jun 01, 2022 | 13.75 | 13.76 | 13.55 | 13.58 | 13.45 | 3,800 |
May 31, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.50 | 200 |
May 27, 2022 | 13.72 | 13.75 | 13.69 | 13.74 | 13.62 | 1,800 |
May 26, 2022 | 13.60 | 13.67 | 13.60 | 13.67 | 13.54 | 5,200 |
May 25, 2022 | 13.72 | 13.73 | 13.71 | 13.73 | 13.60 | 1,500 |
May 24, 2022 | 13.72 | 13.90 | 13.69 | 13.69 | 13.56 | 8,700 |
May 23, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | 200 |
May 20, 2022 | 13.71 | 13.72 | 13.63 | 13.63 | 13.50 | 3,500 |
May 19, 2022 | 13.55 | 13.73 | 13.55 | 13.73 | 13.60 | 1,600 |
May 18, 2022 | 13.76 | 13.81 | 13.44 | 13.46 | 13.34 | 3,800 |
May 17, 2022 | 13.79 | 13.80 | 13.75 | 13.78 | 13.65 | 3,200 |
May 16, 2022 | 13.56 | 13.73 | 13.53 | 13.70 | 13.57 | 5,400 |
May 13, 2022 | 13.62 | 13.66 | 13.62 | 13.63 | 13.50 | 1,900 |
May 12, 2022 | 13.27 | 13.28 | 13.14 | 13.28 | 13.16 | 4,100 |
May 12, 2022 | 0.06 Dividend | |||||
May 11, 2022 | 13.27 | 13.89 | 13.24 | 13.44 | 13.26 | 1,300 |
May 10, 2022 | 13.21 | 13.21 | 13.08 | 13.10 | 12.92 | 2,900 |
May 09, 2022 | 13.30 | 13.40 | 13.30 | 13.36 | 13.18 | 21,800 |
May 06, 2022 | 13.82 | 13.82 | 13.73 | 13.73 | 13.54 | 4,500 |
May 05, 2022 | 14.22 | 14.22 | 13.65 | 13.68 | 13.49 | 2,200 |
May 04, 2022 | 13.72 | 14.21 | 13.72 | 14.21 | 14.02 | 1,300 |
May 03, 2022 | 13.77 | 13.90 | 13.75 | 13.75 | 13.56 | 6,800 |
May 02, 2022 | 13.71 | 13.71 | 13.53 | 13.58 | 13.39 | 11,100 |
Apr 29, 2022 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | 1,400 |
Apr 28, 2022 | 14.02 | 14.16 | 14.02 | 14.16 | 13.97 | 900 |
Apr 27, 2022 | 14.16 | 14.16 | 13.87 | 13.88 | 13.69 | 4,500 |
Apr 26, 2022 | 14.20 | 14.20 | 14.16 | 14.16 | 13.97 | 1,900 |
Apr 25, 2022 | 14.38 | 14.38 | 14.09 | 14.09 | 13.90 | 3,100 |
Apr 22, 2022 | 14.40 | 14.40 | 14.29 | 14.40 | 14.21 | 1,100 |
Apr 21, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | 300 |
Apr 20, 2022 | 14.67 | 14.85 | 14.67 | 14.77 | 14.57 | 1,300 |
Apr 19, 2022 | 14.60 | 14.64 | 14.59 | 14.59 | 14.39 | 3,100 |
Apr 18, 2022 | 14.01 | 14.61 | 14.01 | 14.46 | 14.26 | 3,200 |
Apr 14, 2022 | 14.71 | 14.71 | 14.59 | 14.64 | 14.44 | 5,100 |
Apr 13, 2022 | 14.81 | 14.86 | 14.70 | 14.84 | 14.64 | 4,000 |
Apr 13, 2022 | 0.062 Dividend | |||||
Apr 12, 2022 | 15.20 | 15.38 | 15.20 | 15.30 | 15.03 | 3,400 |
Apr 11, 2022 | 15.00 | 15.30 | 15.00 | 15.30 | 15.03 | 8,600 |
Apr 08, 2022 | 15.12 | 15.26 | 15.12 | 15.26 | 14.99 | 1,900 |
Apr 07, 2022 | 15.08 | 15.15 | 15.08 | 15.15 | 14.88 | 2,400 |
Apr 06, 2022 | 14.89 | 15.12 | 14.88 | 15.11 | 14.84 | 1,600 |
Apr 05, 2022 | 14.89 | 14.89 | 14.78 | 14.78 | 14.52 | 3,600 |
Apr 04, 2022 | 14.76 | 14.76 | 14.71 | 14.71 | 14.45 | 800 |
Apr 01, 2022 | 14.85 | 14.85 | 14.70 | 14.71 | 14.45 | 1,000 |
Mar 31, 2022 | 14.89 | 14.95 | 14.80 | 14.80 | 14.54 | 7,200 |
Mar 30, 2022 | 14.79 | 14.95 | 14.79 | 14.88 | 14.62 | 2,200 |
Mar 29, 2022 | 14.57 | 14.79 | 14.57 | 14.79 | 14.53 | 6,000 |
Mar 28, 2022 | 14.51 | 14.54 | 14.50 | 14.54 | 14.28 | 4,500 |
Mar 25, 2022 | 14.38 | 14.50 | 14.38 | 14.48 | 14.22 | 800 |
Mar 24, 2022 | 14.32 | 14.32 | 14.24 | 14.25 | 14.00 | 1,600 |
Mar 23, 2022 | 14.39 | 14.39 | 14.30 | 14.30 | 14.04 | 1,600 |
Mar 22, 2022 | 14.56 | 14.56 | 14.45 | 14.45 | 14.20 | 700 |
Mar 21, 2022 | 14.53 | 14.64 | 14.48 | 14.48 | 14.22 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |