Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
May 19, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
May 18, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
May 17, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
May 16, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
May 13, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 759 |
May 12, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
May 11, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
May 10, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
May 09, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
May 06, 2022 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | 600 |
May 05, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
May 04, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
May 03, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
May 02, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 100 |
Apr 29, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 100 |
Apr 28, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Apr 28, 2022 | 0.036 Dividend | |||||
Apr 27, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 26, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 25, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 22, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 21, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 20, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 19, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 18, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 14, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 13, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 12, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
Apr 11, 2022 | 13.98 | 13.98 | 13.95 | 13.95 | 13.91 | 1,400 |
Apr 08, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | - |
Apr 07, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | - |
Apr 06, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | - |
Apr 05, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | - |
Apr 04, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | 3,001 |
Apr 01, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
Mar 31, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
Mar 30, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
Mar 30, 2022 | 0.036 Dividend | |||||
Mar 29, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | - |
Mar 28, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | - |
Mar 25, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | - |
Mar 24, 2022 | 14.51 | 14.51 | 14.40 | 14.40 | 14.33 | 500 |
Mar 23, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.22 | - |
Mar 22, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.22 | - |
Mar 21, 2022 | 14.30 | 14.31 | 14.29 | 14.29 | 14.22 | 302 |
Mar 18, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | - |
Mar 17, 2022 | 14.30 | 14.42 | 14.30 | 14.40 | 14.33 | 1,000 |
Mar 16, 2022 | 14.30 | 14.30 | 14.22 | 14.22 | 14.15 | 200 |
Mar 15, 2022 | 13.96 | 14.08 | 13.95 | 14.06 | 13.99 | 1,000 |
Mar 14, 2022 | 14.42 | 14.42 | 14.25 | 14.25 | 14.18 | 500 |
Mar 11, 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | - |
Mar 10, 2022 | 14.32 | 14.34 | 14.32 | 14.34 | 14.27 | 300 |
Mar 09, 2022 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | 100 |
Mar 08, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | 102 |
Mar 07, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - |
Mar 04, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - |
Mar 03, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - |
Mar 02, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - |
Mar 01, 2022 | 14.20 | 14.20 | 14.15 | 14.15 | 14.08 | 2,500 |
Feb 28, 2022 | 14.23 | 14.30 | 14.22 | 14.22 | 14.15 | 440 |
Feb 25, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.18 | 100 |
Feb 25, 2022 | 0.036 Dividend | |||||
Feb 24, 2022 | 14.17 | 14.26 | 14.11 | 14.26 | 14.15 | 1,900 |
Feb 23, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | - |
Feb 22, 2022 | 14.02 | 14.50 | 14.02 | 14.50 | 14.39 | 200 |
Feb 18, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.72 | 1,100 |
Feb 17, 2022 | 14.90 | 14.90 | 14.88 | 14.88 | 14.77 | 200 |
Feb 16, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | 100 |
Feb 15, 2022 | 14.05 | 14.13 | 14.05 | 14.09 | 13.98 | 400 |
Feb 14, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 100 |
Feb 11, 2022 | 14.11 | 14.11 | 13.90 | 13.90 | 13.79 | 300 |
Feb 10, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.82 | - |
Feb 09, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.82 | 300 |
Feb 08, 2022 | 13.75 | 13.77 | 13.73 | 13.73 | 13.63 | 600 |
Feb 07, 2022 | 13.81 | 13.84 | 13.81 | 13.81 | 13.71 | 1,008 |
Feb 04, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | - |
Feb 03, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | - |
Feb 02, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | 100 |
Feb 01, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | - |
Jan 31, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | - |
Jan 28, 2022 | 13.94 | 13.94 | 13.91 | 13.91 | 13.80 | 10,439 |
Jan 28, 2022 | 0.036 Dividend | |||||
Jan 27, 2022 | 13.79 | 13.81 | 13.75 | 13.81 | 13.67 | 700 |
Jan 26, 2022 | 14.15 | 14.15 | 13.85 | 13.85 | 13.71 | 209 |
Jan 25, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 100 |
Jan 24, 2022 | 13.78 | 13.89 | 13.78 | 13.89 | 13.75 | 1,070 |
Jan 21, 2022 | 14.30 | 14.30 | 14.17 | 14.17 | 14.03 | 401 |
Jan 20, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.73 | 102 |
Jan 19, 2022 | 14.82 | 14.82 | 14.74 | 14.74 | 14.59 | 1,100 |
Jan 18, 2022 | 14.75 | 14.75 | 14.73 | 14.73 | 14.58 | 401 |
Jan 14, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | - |
Jan 13, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | 389 |
Jan 12, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
Jan 11, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
Jan 10, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
Jan 07, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
Jan 06, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
Jan 05, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
Jan 04, 2022 | 14.72 | 14.73 | 14.71 | 14.73 | 14.58 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |