Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
20 May 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 900 |
19 May 2022 | 16.34 | 16.34 | 16.22 | 16.23 | 16.23 | 1,000 |
18 May 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 400 |
17 May 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 300 |
16 May 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 200 |
13 May 2022 | 16.34 | 16.34 | 16.33 | 16.33 | 16.33 | 400 |
12 May 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
11 May 2022 | 16.24 | 16.30 | 16.24 | 16.30 | 16.30 | 1,000 |
10 May 2022 | 16.33 | 16.33 | 16.28 | 16.33 | 16.33 | 400 |
09 May 2022 | 16.38 | 16.39 | 16.22 | 16.38 | 16.38 | 2,000 |
06 May 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
06 May 2022 | 0.06 Dividend | |||||
05 May 2022 | 16.38 | 16.39 | 16.31 | 16.31 | 16.25 | 900 |
04 May 2022 | 16.38 | 16.39 | 16.38 | 16.38 | 16.32 | 1,600 |
03 May 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | 200 |
02 May 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | 500 |
29 Apr 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | 400 |
28 Apr 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | 100 |
27 Apr 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | 300 |
26 Apr 2022 | 16.33 | 16.48 | 16.28 | 16.33 | 16.27 | 8,400 |
25 Apr 2022 | 16.31 | 16.45 | 16.31 | 16.34 | 16.28 | 3,800 |
22 Apr 2022 | 16.27 | 16.30 | 16.27 | 16.30 | 16.24 | 900 |
21 Apr 2022 | 16.30 | 16.32 | 16.05 | 16.05 | 15.99 | 7,600 |
20 Apr 2022 | 16.18 | 16.34 | 16.18 | 16.30 | 16.24 | 7,400 |
19 Apr 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.09 | 4,100 |
18 Apr 2022 | 16.02 | 16.10 | 16.02 | 16.10 | 16.04 | 2,700 |
14 Apr 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | 800 |
13 Apr 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 15.95 | 100 |
12 Apr 2022 | 16.10 | 16.10 | 16.00 | 16.10 | 16.04 | 2,500 |
11 Apr 2022 | 16.00 | 16.07 | 16.00 | 16.07 | 16.01 | 300 |
08 Apr 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | - |
07 Apr 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | 300 |
06 Apr 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | - |
05 Apr 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | - |
04 Apr 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | - |
01 Apr 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | 800 |
31 Mar 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 15.96 | 300 |
30 Mar 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 15.98 | 100 |
29 Mar 2022 | 15.97 | 16.01 | 15.96 | 16.01 | 15.95 | 1,500 |
28 Mar 2022 | 16.09 | 16.09 | 15.97 | 16.07 | 16.01 | 1,800 |
25 Mar 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | 200 |
24 Mar 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | - |
23 Mar 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | - |
22 Mar 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | 100 |
21 Mar 2022 | 15.94 | 16.05 | 15.94 | 15.96 | 15.90 | 3,500 |
18 Mar 2022 | 16.09 | 16.09 | 15.93 | 16.00 | 15.94 | 3,600 |
17 Mar 2022 | 16.03 | 16.05 | 15.93 | 15.93 | 15.87 | 6,100 |
16 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | 400 |
15 Mar 2022 | 16.10 | 16.10 | 15.95 | 15.95 | 15.89 | 2,500 |
14 Mar 2022 | 16.08 | 16.10 | 16.08 | 16.10 | 16.04 | 300 |
11 Mar 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.00 | 400 |
10 Mar 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | 1,600 |
09 Mar 2022 | 16.14 | 16.14 | 16.00 | 16.10 | 16.04 | 700 |
08 Mar 2022 | 15.94 | 16.19 | 15.94 | 16.08 | 16.02 | 2,800 |
07 Mar 2022 | 15.93 | 16.05 | 15.93 | 16.05 | 15.99 | 2,600 |
04 Mar 2022 | 16.03 | 16.05 | 16.03 | 16.05 | 15.99 | 700 |
03 Mar 2022 | 16.00 | 16.05 | 15.99 | 16.05 | 15.99 | 2,000 |
02 Mar 2022 | 15.94 | 16.03 | 15.94 | 15.98 | 15.92 | 1,700 |
01 Mar 2022 | 15.94 | 15.99 | 15.91 | 15.91 | 15.85 | 1,700 |
28 Feb 2022 | 16.04 | 16.04 | 15.94 | 15.94 | 15.88 | 800 |
25 Feb 2022 | 16.00 | 16.01 | 15.91 | 15.94 | 15.88 | 5,700 |
24 Feb 2022 | 15.96 | 16.00 | 15.96 | 15.98 | 15.92 | 1,300 |
23 Feb 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.85 | 200 |
22 Feb 2022 | 15.85 | 15.90 | 15.85 | 15.90 | 15.84 | 3,600 |
18 Feb 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.89 | 400 |
17 Feb 2022 | 15.99 | 15.99 | 15.90 | 15.95 | 15.89 | 2,900 |
16 Feb 2022 | 15.94 | 16.00 | 15.91 | 15.91 | 15.85 | 2,100 |
15 Feb 2022 | 15.95 | 15.95 | 15.92 | 15.92 | 15.86 | 500 |
14 Feb 2022 | 15.89 | 15.93 | 15.89 | 15.93 | 15.87 | 3,100 |
11 Feb 2022 | 15.90 | 15.94 | 15.90 | 15.94 | 15.88 | 3,400 |
10 Feb 2022 | 15.86 | 15.95 | 15.86 | 15.86 | 15.80 | 3,500 |
09 Feb 2022 | 15.93 | 15.93 | 15.80 | 15.86 | 15.80 | 1,500 |
08 Feb 2022 | 15.93 | 15.95 | 15.80 | 15.80 | 15.74 | 3,700 |
08 Feb 2022 | 0.06 Dividend | |||||
07 Feb 2022 | 15.79 | 15.95 | 15.79 | 15.87 | 15.75 | 1,100 |
04 Feb 2022 | 15.95 | 15.95 | 15.89 | 15.89 | 15.77 | 4,300 |
03 Feb 2022 | 15.85 | 15.94 | 15.82 | 15.94 | 15.82 | 10,900 |
02 Feb 2022 | 15.80 | 15.90 | 15.80 | 15.84 | 15.72 | 11,700 |
01 Feb 2022 | 15.85 | 16.05 | 15.70 | 15.82 | 15.70 | 37,700 |
31 Jan 2022 | 15.65 | 16.05 | 15.56 | 15.85 | 15.73 | 34,400 |
28 Jan 2022 | 15.70 | 15.70 | 15.40 | 15.65 | 15.53 | 46,800 |
27 Jan 2022 | 15.00 | 15.75 | 14.91 | 15.65 | 15.53 | 625,100 |
26 Jan 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 6,200 |
25 Jan 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
24 Jan 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 600 |
21 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
20 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
19 Jan 2022 | 9.06 | 9.06 | 9.00 | 9.00 | 8.93 | 600 |
18 Jan 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.05 | 300 |
14 Jan 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
13 Jan 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
12 Jan 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
11 Jan 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | 100 |
10 Jan 2022 | 9.05 | 9.12 | 9.05 | 9.12 | 9.05 | 300 |
07 Jan 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 100 |
06 Jan 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.17 | - |
05 Jan 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.17 | - |
04 Jan 2022 | 9.00 | 9.63 | 9.00 | 9.24 | 9.17 | 1,000 |
03 Jan 2022 | 9.22 | 9.22 | 9.03 | 9.03 | 8.96 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |