Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Aug 15, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 100 |
Aug 12, 2022 | 13.04 | 13.04 | 13.03 | 13.03 | 13.03 | 200 |
Aug 11, 2022 | 13.07 | 13.07 | 12.86 | 12.86 | 12.86 | 200 |
Aug 10, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Aug 09, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Aug 08, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Aug 05, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 100 |
Aug 04, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
Aug 03, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2,600 |
Aug 02, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Aug 01, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Jul 29, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Jul 28, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Jul 27, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 100 |
Jul 26, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Jul 25, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Jul 22, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 200 |
Jul 21, 2022 | 12.40 | 12.43 | 12.40 | 12.43 | 12.43 | 1,700 |
Jul 20, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Jul 19, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1,000 |
Jul 18, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jul 15, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jul 14, 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 600 |
Jul 13, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jul 12, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jul 11, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jul 08, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jul 07, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 200 |
Jul 06, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 100 |
Jul 05, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jul 01, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jun 30, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jun 29, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jun 29, 2022 | 0.058 Dividend | |||||
Jun 28, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | 3,000 |
Jun 27, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | - |
Jun 24, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | - |
Jun 23, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | - |
Jun 22, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | - |
Jun 21, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | - |
Jun 17, 2022 | 11.96 | 11.96 | 11.83 | 11.83 | 11.78 | 3,500 |
Jun 16, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 15, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 14, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 13, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 10, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 09, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 08, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | - |
Jun 07, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | 2,300 |
Jun 06, 2022 | 13.60 | 13.60 | 13.54 | 13.54 | 13.48 | 2,600 |
Jun 03, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
Jun 02, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
Jun 01, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 31, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 27, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 26, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 25, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 24, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 23, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 20, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 19, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 18, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
May 17, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | 400 |
May 16, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | - |
May 13, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | - |
May 12, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | 600 |
May 11, 2022 | 12.70 | 12.70 | 12.68 | 12.69 | 12.63 | 900 |
May 10, 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.36 | - |
May 09, 2022 | 12.54 | 12.54 | 12.42 | 12.42 | 12.36 | 400 |
May 06, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
May 05, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
May 04, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
May 03, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
May 02, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | 100 |
Apr 29, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | 100 |
Apr 28, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.70 | 100 |
Apr 28, 2022 | 0.058 Dividend | |||||
Apr 27, 2022 | 13.89 | 13.89 | 13.88 | 13.88 | 13.76 | 1,500 |
Apr 26, 2022 | 14.07 | 14.07 | 13.91 | 13.92 | 13.80 | 3,900 |
Apr 25, 2022 | 14.14 | 14.15 | 14.14 | 14.15 | 14.03 | 600 |
Apr 22, 2022 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | 1,000 |
Apr 21, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | - |
Apr 20, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | - |
Apr 19, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | 300 |
Apr 18, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.43 | - |
Apr 14, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.43 | - |
Apr 13, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.43 | 100 |
Apr 12, 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.19 | 100 |
Apr 11, 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 14.36 | 100 |
Apr 08, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | - |
Apr 07, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 100 |
Apr 06, 2022 | 14.32 | 14.34 | 14.32 | 14.34 | 14.21 | 700 |
Apr 05, 2022 | 14.50 | 14.50 | 14.38 | 14.38 | 14.25 | 400 |
Apr 04, 2022 | 14.57 | 14.57 | 14.50 | 14.51 | 14.38 | 1,100 |
Apr 01, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | - |
Mar 31, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | 200 |
Mar 30, 2022 | 14.80 | 14.80 | 14.76 | 14.76 | 14.63 | 200 |
Mar 30, 2022 | 0.059 Dividend | |||||
Mar 29, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.69 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |