Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
19 May 2022 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | 38 |
18 May 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
17 May 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
16 May 2022 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 340 |
13 May 2022 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 570 |
12 May 2022 | 12.90 | 13.45 | 12.90 | 13.45 | 13.45 | 250 |
11 May 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
10 May 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
09 May 2022 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | 110 |
06 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 200 |
05 May 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
04 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
03 May 2022 | 14.40 | 15.50 | 14.40 | 15.50 | 15.50 | 504 |
02 May 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 20 |
29 Apr 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 200 |
28 Apr 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
27 Apr 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
26 Apr 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
25 Apr 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
22 Apr 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
21 Apr 2022 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 1,150 |
20 Apr 2022 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 780 |
19 Apr 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 200 |
14 Apr 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
13 Apr 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
12 Apr 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
11 Apr 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
08 Apr 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Apr 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
06 Apr 2022 | 11.35 | 11.35 | 11.10 | 11.10 | 11.10 | 235 |
05 Apr 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
04 Apr 2022 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | 185 |
01 Apr 2022 | 11.00 | 12.40 | 11.00 | 12.40 | 12.40 | 607 |
31 Mar 2022 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 355 |
30 Mar 2022 | 11.50 | 11.50 | 10.60 | 11.10 | 11.10 | 2,045 |
29 Mar 2022 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 692 |
28 Mar 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
25 Mar 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
24 Mar 2022 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | - |
23 Mar 2022 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 10 |
22 Mar 2022 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - |
21 Mar 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
18 Mar 2022 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 500 |
17 Mar 2022 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 85 |
16 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
15 Mar 2022 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 200 |
14 Mar 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
11 Mar 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
10 Mar 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
09 Mar 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
08 Mar 2022 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 100 |
07 Mar 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
04 Mar 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
03 Mar 2022 | 16.10 | 16.10 | 14.10 | 14.90 | 14.90 | 315 |
02 Mar 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
01 Mar 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 Feb 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
25 Feb 2022 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - |
24 Feb 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
23 Feb 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
22 Feb 2022 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 100 |
21 Feb 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
18 Feb 2022 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - |
17 Feb 2022 | 16.40 | 16.80 | 16.40 | 16.60 | 16.60 | 280 |
16 Feb 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
15 Feb 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
14 Feb 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
11 Feb 2022 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 70 |
10 Feb 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
09 Feb 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
08 Feb 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
07 Feb 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
04 Feb 2022 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 42 |
03 Feb 2022 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 2 |
02 Feb 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
01 Feb 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
31 Jan 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
28 Jan 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
27 Jan 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
26 Jan 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
25 Jan 2022 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 500 |
24 Jan 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
21 Jan 2022 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 60 |
20 Jan 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
19 Jan 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
18 Jan 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
17 Jan 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
14 Jan 2022 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 100 |
13 Jan 2022 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | 20 |
12 Jan 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
11 Jan 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
10 Jan 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 50 |
07 Jan 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
06 Jan 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
05 Jan 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
04 Jan 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
03 Jan 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
30 Dec 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
29 Dec 2021 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |