Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
May 17, 2022 | 15.75 | 15.75 | 14.99 | 15.00 | 15.00 | 600 |
May 16, 2022 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 10,300 |
May 13, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
May 12, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
May 11, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
May 10, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
May 09, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
May 06, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
May 05, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
May 04, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
May 03, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
May 02, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Apr 29, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Apr 28, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Apr 27, 2022 | 15.70 | 15.71 | 15.70 | 15.71 | 15.71 | 400 |
Apr 26, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 25, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 22, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 21, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 20, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 19, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 18, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 14, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 13, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 13, 2022 | 0.197 Dividend | |||||
Apr 12, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | - |
Apr 11, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | - |
Apr 08, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | - |
Apr 07, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | 200 |
Apr 06, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | - |
Apr 05, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | - |
Apr 04, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | - |
Apr 01, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | - |
Mar 31, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | - |
Mar 30, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | 400 |
Mar 29, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
Mar 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
Mar 25, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
Mar 24, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | 100 |
Mar 23, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.07 | - |
Mar 22, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.07 | - |
Mar 21, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.07 | - |
Mar 18, 2022 | 14.25 | 14.26 | 14.25 | 14.26 | 14.07 | 800 |
Mar 17, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 16, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 15, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 14, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 11, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 10, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 09, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 08, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 07, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 04, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
Mar 03, 2022 | 14.34 | 14.34 | 14.33 | 14.33 | 14.14 | 300 |
Mar 02, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.73 | - |
Mar 01, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.73 | 300 |
Feb 28, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.80 | - |
Feb 25, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.80 | - |
Feb 24, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.80 | 300 |
Feb 23, 2022 | 13.62 | 13.62 | 13.45 | 13.45 | 13.28 | 500 |
Feb 22, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.80 | 300 |
Feb 18, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | - |
Feb 17, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | - |
Feb 16, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 1,400 |
Feb 15, 2022 | 14.00 | 14.02 | 14.00 | 14.02 | 13.84 | 1,200 |
Feb 14, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 13.85 | 800 |
Feb 11, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | - |
Feb 10, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | - |
Feb 09, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | - |
Feb 08, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | 1,000 |
Feb 07, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | - |
Feb 04, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | - |
Feb 03, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | - |
Feb 02, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | - |
Feb 01, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | - |
Jan 31, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | 200 |
Jan 28, 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 12.92 | - |
Jan 27, 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 12.92 | - |
Jan 26, 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 12.92 | 700 |
Jan 25, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | - |
Jan 24, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | - |
Jan 21, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | - |
Jan 20, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | 200 |
Jan 19, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - |
Jan 18, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - |
Jan 14, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - |
Jan 13, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - |
Jan 13, 2022 | 0.199 Dividend | |||||
Jan 12, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | - |
Jan 11, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | 300 |
Jan 10, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.37 | - |
Jan 07, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.37 | - |
Jan 06, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.37 | - |
Jan 05, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.37 | - |
Jan 04, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.37 | 200 |
Jan 03, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - |
Dec 31, 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - |
Dec 30, 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - |
Dec 29, 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |