Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 21.49 | 21.55 | 21.49 | 21.55 | 21.55 | 100 |
09 Aug 2022 | 21.02 | 21.02 | 21.01 | 21.01 | 21.01 | 1,100 |
08 Aug 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 100 |
05 Aug 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
04 Aug 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 200 |
03 Aug 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 200 |
02 Aug 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 700 |
29 Jul 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
28 Jul 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 500 |
27 Jul 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
26 Jul 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
25 Jul 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
22 Jul 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
21 Jul 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
20 Jul 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
19 Jul 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
18 Jul 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
15 Jul 2022 | 17.69 | 17.69 | 17.66 | 17.66 | 17.66 | 1,300 |
14 Jul 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 500 |
13 Jul 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
12 Jul 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
11 Jul 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
08 Jul 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
07 Jul 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 100 |
06 Jul 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 Jul 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
04 Jul 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
30 Jun 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
29 Jun 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 100 |
28 Jun 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
27 Jun 2022 | 18.17 | 18.43 | 18.17 | 18.43 | 18.43 | 1,400 |
24 Jun 2022 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
23 Jun 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
22 Jun 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 300 |
21 Jun 2022 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
20 Jun 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
17 Jun 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
16 Jun 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 600 |
15 Jun 2022 | 18.41 | 18.42 | 18.41 | 18.42 | 18.42 | 500 |
14 Jun 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
13 Jun 2022 | 18.75 | 18.75 | 18.48 | 18.48 | 18.48 | 700 |
10 Jun 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
09 Jun 2022 | 20.08 | 20.08 | 20.05 | 20.05 | 20.05 | 2,600 |
08 Jun 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
07 Jun 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 200 |
06 Jun 2022 | 19.99 | 20.02 | 19.99 | 20.02 | 20.02 | 1,000 |
03 Jun 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
02 Jun 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
01 Jun 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
31 May 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
30 May 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
27 May 2022 | 19.59 | 19.61 | 19.55 | 19.55 | 19.55 | 1,000 |
26 May 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
26 May 2022 | 0.01 Dividend | |||||
25 May 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 18.53 | - |
24 May 2022 | 18.62 | 18.62 | 18.51 | 18.54 | 18.53 | 3,200 |
20 May 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 18.76 | - |
19 May 2022 | 18.78 | 18.88 | 18.78 | 18.79 | 18.78 | 3,700 |
18 May 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 18.50 | - |
17 May 2022 | 18.77 | 18.80 | 18.77 | 18.80 | 18.79 | 1,500 |
16 May 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | - |
13 May 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | - |
12 May 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 17.57 | - |
11 May 2022 | 17.81 | 17.81 | 17.58 | 17.58 | 17.57 | 100 |
10 May 2022 | 17.86 | 17.86 | 17.81 | 17.81 | 17.80 | 6,100 |
09 May 2022 | 18.91 | 18.91 | 17.79 | 17.79 | 17.78 | 100 |
06 May 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.90 | 100 |
05 May 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.63 | 100 |
04 May 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 19.52 | - |
03 May 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.63 | 900 |
02 May 2022 | 19.28 | 19.28 | 19.15 | 19.15 | 19.14 | 100 |
29 Apr 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 19.25 | - |
28 Apr 2022 | 19.28 | 19.28 | 19.26 | 19.26 | 19.25 | 100 |
27 Apr 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 18.92 | - |
26 Apr 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.22 | - |
26 Apr 2022 | 0.01 Dividend | |||||
25 Apr 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 18.75 | 100 |
22 Apr 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.62 | - |
21 Apr 2022 | 20.59 | 20.59 | 20.18 | 20.18 | 20.16 | 1,100 |
20 Apr 2022 | 20.47 | 20.50 | 20.45 | 20.50 | 20.48 | 24,500 |
19 Apr 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.72 | 100 |
18 Apr 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 20.66 | - |
14 Apr 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | 1,000 |
13 Apr 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.37 | - |
12 Apr 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.54 | - |
11 Apr 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.48 | 1,200 |
08 Apr 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.94 | - |
07 Apr 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.82 | - |
06 Apr 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 20.63 | 100 |
05 Apr 2022 | 21.31 | 21.54 | 21.31 | 21.54 | 21.52 | 700 |
04 Apr 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.93 | - |
01 Apr 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.69 | - |
31 Mar 2022 | 20.22 | 20.71 | 20.22 | 20.71 | 20.69 | 100 |
30 Mar 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.73 | - |
29 Mar 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 20.36 | - |
28 Mar 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 20.36 | - |
28 Mar 2022 | 0.01 Dividend | |||||
25 Mar 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 20.35 | - |
24 Mar 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 20.19 | 200 |
23 Mar 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 20.13 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |