Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
19 May 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
18 May 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
17 May 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
16 May 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
13 May 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 May 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
11 May 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
10 May 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
09 May 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
06 May 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
05 May 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
04 May 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
03 May 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
02 May 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
29 Apr 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
28 Apr 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
27 Apr 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
26 Apr 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
25 Apr 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
22 Apr 2022 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
21 Apr 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
20 Apr 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
19 Apr 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
18 Apr 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
14 Apr 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
13 Apr 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
12 Apr 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
11 Apr 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
08 Apr 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
07 Apr 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
06 Apr 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
05 Apr 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
04 Apr 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
01 Apr 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
31 Mar 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
30 Mar 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
29 Mar 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
28 Mar 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
25 Mar 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
24 Mar 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
23 Mar 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
22 Mar 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
21 Mar 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
18 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
17 Mar 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
16 Mar 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
15 Mar 2022 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
14 Mar 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
11 Mar 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
10 Mar 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
09 Mar 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
08 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
07 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
04 Mar 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
03 Mar 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
02 Mar 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
01 Mar 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
28 Feb 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
25 Feb 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
24 Feb 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
23 Feb 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
22 Feb 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
18 Feb 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
17 Feb 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
16 Feb 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
15 Feb 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
14 Feb 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
11 Feb 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
10 Feb 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
09 Feb 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
08 Feb 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
07 Feb 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
04 Feb 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
03 Feb 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
02 Feb 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
01 Feb 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
31 Jan 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
28 Jan 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
27 Jan 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
26 Jan 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
25 Jan 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
24 Jan 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
21 Jan 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
20 Jan 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
19 Jan 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
18 Jan 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
14 Jan 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
13 Jan 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
12 Jan 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
11 Jan 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
10 Jan 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
07 Jan 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
06 Jan 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
05 Jan 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
04 Jan 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
03 Jan 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
31 Dec 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
30 Dec 2021 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
29 Dec 2021 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |