Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
Aug 04, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 100 |
Aug 03, 2022 | 12.50 | 12.50 | 12.49 | 12.49 | 12.49 | 2,000 |
Aug 02, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Aug 01, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Jul 29, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Jul 28, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Jul 27, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Jul 26, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 300 |
Jul 25, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jul 22, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jul 21, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jul 20, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 100 |
Jul 19, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jul 18, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jul 15, 2022 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 600 |
Jul 14, 2022 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 1,100 |
Jul 13, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Jul 12, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Jul 11, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Jul 08, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1,100 |
Jul 07, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 500 |
Jul 06, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jul 05, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
Jul 05, 2022 | 0.175 Dividend | |||||
Jul 01, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
Jun 30, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | 200 |
Jun 29, 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 11.95 | 100 |
Jun 28, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.07 | 100 |
Jun 27, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.09 | - |
Jun 24, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.09 | - |
Jun 23, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.09 | - |
Jun 22, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.09 | - |
Jun 21, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.09 | 300 |
Jun 17, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 11.96 | 8,200 |
Jun 16, 2022 | 12.15 | 12.15 | 12.14 | 12.14 | 11.96 | 200 |
Jun 15, 2022 | 12.54 | 12.55 | 12.54 | 12.55 | 12.37 | 1,300 |
Jun 14, 2022 | 12.08 | 12.37 | 12.08 | 12.23 | 12.05 | 500 |
Jun 13, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - |
Jun 10, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 800 |
Jun 09, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.43 | - |
Jun 08, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.43 | - |
Jun 07, 2022 | 12.61 | 12.62 | 12.61 | 12.62 | 12.43 | 400 |
Jun 06, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.44 | 2,700 |
Jun 03, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | 100 |
Jun 02, 2022 | 13.06 | 13.11 | 13.06 | 13.08 | 12.89 | 1,500 |
Jun 01, 2022 | 12.89 | 12.92 | 12.89 | 12.91 | 12.72 | 800 |
May 31, 2022 | 12.78 | 12.85 | 12.78 | 12.85 | 12.66 | 2,400 |
May 27, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.08 | - |
May 26, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.08 | 500 |
May 25, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | 400 |
May 24, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 11.87 | 900 |
May 23, 2022 | 11.24 | 12.50 | 11.24 | 12.50 | 12.32 | 1,300 |
May 20, 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 11.88 | - |
May 19, 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 11.88 | - |
May 18, 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 11.88 | 500 |
May 17, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | - |
May 16, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | 400 |
May 13, 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.56 | 200 |
May 12, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.50 | - |
May 11, 2022 | 11.78 | 11.78 | 11.67 | 11.67 | 11.50 | 200 |
May 10, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.80 | - |
May 09, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.80 | - |
May 06, 2022 | 11.95 | 11.98 | 11.95 | 11.98 | 11.80 | 1,100 |
May 05, 2022 | 12.59 | 12.59 | 12.02 | 12.02 | 11.84 | 700 |
May 04, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.38 | - |
May 03, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.38 | 200 |
May 02, 2022 | 12.44 | 12.44 | 12.32 | 12.32 | 12.14 | 900 |
Apr 29, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.44 | - |
Apr 28, 2022 | 12.60 | 12.63 | 12.60 | 12.63 | 12.44 | 900 |
Apr 27, 2022 | 12.61 | 12.61 | 12.50 | 12.50 | 12.32 | 400 |
Apr 26, 2022 | 12.62 | 12.63 | 12.58 | 12.58 | 12.39 | 1,000 |
Apr 25, 2022 | 12.66 | 12.93 | 12.59 | 12.93 | 12.74 | 11,800 |
Apr 22, 2022 | 12.83 | 12.83 | 12.65 | 12.65 | 12.46 | 1,100 |
Apr 21, 2022 | 13.04 | 13.05 | 12.68 | 12.68 | 12.49 | 1,500 |
Apr 20, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.66 | 100 |
Apr 19, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | 100 |
Apr 18, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | - |
Apr 14, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | 1,000 |
Apr 13, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.52 | - |
Apr 12, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.52 | 500 |
Apr 11, 2022 | 13.96 | 14.04 | 13.88 | 13.88 | 13.68 | 1,100 |
Apr 08, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.45 | - |
Apr 07, 2022 | 13.70 | 13.70 | 13.65 | 13.65 | 13.45 | 500 |
Apr 06, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 13.78 | 100 |
Apr 05, 2022 | 14.01 | 14.01 | 13.94 | 13.94 | 13.73 | 1,900 |
Apr 04, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.76 | - |
Apr 01, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.76 | - |
Mar 31, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.76 | 200 |
Mar 30, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 13.96 | - |
Mar 29, 2022 | 14.06 | 14.17 | 14.06 | 14.17 | 13.96 | 300 |
Mar 28, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
Mar 25, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
Mar 25, 2022 | 0.18 Dividend | |||||
Mar 24, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 13.73 | 200 |
Mar 23, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.32 | - |
Mar 22, 2022 | 14.66 | 14.72 | 14.66 | 14.72 | 14.32 | 500 |
Mar 21, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.20 | 200 |
Mar 18, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.09 | 100 |
Mar 17, 2022 | 14.29 | 14.29 | 14.16 | 14.16 | 13.77 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |