Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
13 May 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
12 May 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
11 May 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
10 May 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
09 May 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
06 May 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
05 May 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
04 May 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
03 May 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
02 May 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
29 Apr 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
28 Apr 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
27 Apr 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
26 Apr 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
25 Apr 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
22 Apr 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
21 Apr 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
20 Apr 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
19 Apr 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
18 Apr 2022 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
14 Apr 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
13 Apr 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
12 Apr 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
11 Apr 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
08 Apr 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
07 Apr 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
06 Apr 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
05 Apr 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
04 Apr 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
01 Apr 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
31 Mar 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
30 Mar 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
29 Mar 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
28 Mar 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
25 Mar 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
24 Mar 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
23 Mar 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
22 Mar 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
21 Mar 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
18 Mar 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
17 Mar 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
16 Mar 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
15 Mar 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
14 Mar 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
11 Mar 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
10 Mar 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
09 Mar 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
08 Mar 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
07 Mar 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
04 Mar 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
03 Mar 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
02 Mar 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
01 Mar 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
28 Feb 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
25 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
24 Feb 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
23 Feb 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
22 Feb 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
18 Feb 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
17 Feb 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
16 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
15 Feb 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
14 Feb 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
11 Feb 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
10 Feb 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
09 Feb 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
08 Feb 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
07 Feb 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
04 Feb 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
03 Feb 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
02 Feb 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
01 Feb 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
31 Jan 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
28 Jan 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
27 Jan 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
26 Jan 2022 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
25 Jan 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
24 Jan 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
21 Jan 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
20 Jan 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
19 Jan 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
18 Jan 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
14 Jan 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
13 Jan 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
12 Jan 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
11 Jan 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
10 Jan 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
07 Jan 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
06 Jan 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
05 Jan 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
04 Jan 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
03 Jan 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
31 Dec 2021 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
30 Dec 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
29 Dec 2021 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
28 Dec 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
27 Dec 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
23 Dec 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |