Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 11.68 | 12.22 | 11.55 | 12.22 | 12.22 | 9,305 |
13 May 2022 | 11.85 | 11.85 | 11.54 | 11.85 | 11.85 | 7,300 |
12 May 2022 | 11.01 | 11.29 | 10.89 | 10.89 | 10.89 | 4,900 |
11 May 2022 | 11.37 | 11.44 | 11.28 | 11.33 | 11.33 | 2,300 |
10 May 2022 | 10.90 | 11.05 | 10.84 | 11.05 | 11.05 | 4,800 |
09 May 2022 | 10.95 | 10.95 | 10.77 | 10.79 | 10.79 | 2,400 |
06 May 2022 | 11.59 | 11.59 | 11.20 | 11.55 | 11.55 | 17,600 |
05 May 2022 | 11.93 | 12.15 | 11.60 | 12.15 | 12.15 | 4,200 |
04 May 2022 | 12.65 | 12.76 | 12.59 | 12.76 | 12.76 | 1,500 |
03 May 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 600 |
02 May 2022 | 12.91 | 13.03 | 12.42 | 12.50 | 12.50 | 2,000 |
29 Apr 2022 | 12.60 | 12.84 | 12.53 | 12.84 | 12.84 | 2,200 |
28 Apr 2022 | 12.32 | 12.63 | 12.22 | 12.42 | 12.42 | 5,600 |
27 Apr 2022 | 12.23 | 12.40 | 12.21 | 12.23 | 12.23 | 1,600 |
26 Apr 2022 | 12.55 | 12.55 | 12.19 | 12.19 | 12.19 | 3,000 |
25 Apr 2022 | 12.93 | 12.94 | 12.44 | 12.80 | 12.80 | 4,100 |
22 Apr 2022 | 13.64 | 13.64 | 13.20 | 13.20 | 13.20 | 5,300 |
21 Apr 2022 | 14.01 | 14.16 | 13.66 | 14.03 | 14.03 | 1,000 |
20 Apr 2022 | 13.97 | 14.34 | 13.97 | 14.34 | 14.34 | 2,000 |
19 Apr 2022 | 13.57 | 13.59 | 13.54 | 13.59 | 13.59 | 600 |
18 Apr 2022 | 13.49 | 14.28 | 13.35 | 14.27 | 14.27 | 3,100 |
14 Apr 2022 | 13.71 | 14.22 | 13.68 | 13.68 | 13.68 | 1,400 |
13 Apr 2022 | 13.88 | 13.88 | 13.51 | 13.65 | 13.65 | 5,900 |
12 Apr 2022 | 13.88 | 13.88 | 13.59 | 13.88 | 13.88 | 1,500 |
11 Apr 2022 | 13.76 | 14.03 | 13.68 | 14.03 | 14.03 | 4,200 |
08 Apr 2022 | 14.00 | 14.43 | 14.00 | 14.43 | 14.43 | 700 |
07 Apr 2022 | 14.45 | 14.45 | 13.96 | 14.45 | 14.45 | 1,000 |
06 Apr 2022 | 14.84 | 14.84 | 14.49 | 14.84 | 14.84 | 13,500 |
05 Apr 2022 | 14.54 | 14.54 | 14.42 | 14.42 | 14.42 | 500 |
04 Apr 2022 | 14.58 | 14.65 | 14.58 | 14.65 | 14.65 | 700 |
01 Apr 2022 | 14.53 | 14.84 | 14.53 | 14.84 | 14.84 | 300 |
31 Mar 2022 | 14.57 | 15.08 | 14.57 | 15.08 | 15.08 | 900 |
30 Mar 2022 | 14.55 | 14.98 | 14.55 | 14.98 | 14.98 | 400 |
29 Mar 2022 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | 1,300 |
28 Mar 2022 | 13.78 | 14.25 | 13.78 | 13.85 | 13.85 | 1,400 |
25 Mar 2022 | 13.77 | 14.37 | 13.77 | 14.37 | 14.37 | 1,100 |
24 Mar 2022 | 13.83 | 14.55 | 13.83 | 13.95 | 13.95 | 2,500 |
24 Mar 2022 | 0.119 Dividend | |||||
23 Mar 2022 | 14.15 | 14.87 | 14.01 | 14.01 | 13.89 | 2,900 |
22 Mar 2022 | 15.24 | 15.24 | 14.59 | 14.65 | 14.53 | 1,800 |
21 Mar 2022 | 13.94 | 14.48 | 13.73 | 13.73 | 13.61 | 1,700 |
18 Mar 2022 | 13.56 | 14.20 | 13.56 | 13.66 | 13.54 | 1,400 |
17 Mar 2022 | 13.86 | 14.08 | 13.59 | 14.08 | 13.96 | 1,400 |
16 Mar 2022 | 14.08 | 14.09 | 13.40 | 13.40 | 13.29 | 900 |
15 Mar 2022 | 13.22 | 13.22 | 12.92 | 12.92 | 12.81 | 1,400 |
14 Mar 2022 | 14.03 | 14.03 | 13.66 | 13.66 | 13.54 | 1,100 |
11 Mar 2022 | 14.37 | 14.39 | 13.69 | 13.86 | 13.74 | 13,100 |
10 Mar 2022 | 13.98 | 14.37 | 13.98 | 14.25 | 14.13 | 1,900 |
09 Mar 2022 | 14.07 | 14.72 | 14.07 | 14.72 | 14.59 | 27,900 |
08 Mar 2022 | 13.97 | 13.99 | 13.31 | 13.33 | 13.22 | 9,300 |
07 Mar 2022 | 13.96 | 13.96 | 13.51 | 13.72 | 13.60 | 8,500 |
04 Mar 2022 | 14.74 | 14.74 | 14.15 | 14.15 | 14.03 | 1,200 |
03 Mar 2022 | 15.26 | 15.33 | 14.50 | 14.50 | 14.38 | 4,500 |
02 Mar 2022 | 15.20 | 15.20 | 14.71 | 14.71 | 14.59 | 800 |
01 Mar 2022 | 14.34 | 14.64 | 14.14 | 14.46 | 14.34 | 1,200 |
28 Feb 2022 | 15.49 | 15.49 | 14.79 | 14.79 | 14.66 | 3,600 |
25 Feb 2022 | 15.31 | 15.85 | 15.31 | 15.36 | 15.23 | 1,300 |
24 Feb 2022 | 15.41 | 15.41 | 15.18 | 15.34 | 15.21 | 1,100 |
23 Feb 2022 | 16.23 | 16.23 | 15.85 | 16.08 | 15.94 | 700 |
22 Feb 2022 | 15.44 | 15.92 | 15.44 | 15.92 | 15.78 | 1,700 |
18 Feb 2022 | 16.25 | 16.27 | 15.59 | 16.16 | 16.02 | 1,100 |
17 Feb 2022 | 16.69 | 16.69 | 15.78 | 16.65 | 16.51 | 1,300 |
16 Feb 2022 | 16.05 | 16.73 | 15.77 | 15.78 | 15.65 | 3,500 |
15 Feb 2022 | 16.43 | 16.43 | 16.42 | 16.43 | 16.29 | 1,200 |
14 Feb 2022 | 16.20 | 16.20 | 15.49 | 16.16 | 16.02 | 5,000 |
11 Feb 2022 | 16.73 | 16.75 | 16.29 | 16.75 | 16.61 | 500 |
10 Feb 2022 | 16.47 | 17.09 | 16.47 | 17.09 | 16.94 | 1,000 |
09 Feb 2022 | 17.15 | 17.15 | 16.48 | 16.61 | 16.47 | 1,600 |
08 Feb 2022 | 16.92 | 16.92 | 16.43 | 16.50 | 16.36 | 900 |
07 Feb 2022 | 16.94 | 16.94 | 16.44 | 16.94 | 16.80 | 800 |
04 Feb 2022 | 16.77 | 16.77 | 16.15 | 16.77 | 16.63 | 1,900 |
03 Feb 2022 | 17.20 | 17.21 | 16.47 | 17.21 | 17.06 | 1,000 |
02 Feb 2022 | 17.04 | 17.31 | 16.37 | 17.31 | 17.16 | 6,600 |
01 Feb 2022 | 16.26 | 16.84 | 16.07 | 16.26 | 16.12 | 6,100 |
31 Jan 2022 | 16.82 | 16.84 | 16.20 | 16.84 | 16.70 | 3,000 |
28 Jan 2022 | 16.20 | 16.69 | 16.20 | 16.33 | 16.19 | 3,900 |
27 Jan 2022 | 16.79 | 17.14 | 16.62 | 17.12 | 16.97 | 3,900 |
26 Jan 2022 | 17.18 | 17.21 | 16.52 | 17.18 | 17.03 | 4,700 |
25 Jan 2022 | 16.17 | 16.91 | 16.17 | 16.50 | 16.36 | 3,000 |
24 Jan 2022 | 16.91 | 17.01 | 16.71 | 17.01 | 16.87 | 3,800 |
21 Jan 2022 | 17.88 | 17.99 | 17.39 | 17.99 | 17.84 | 1,400 |
20 Jan 2022 | 18.01 | 18.20 | 17.82 | 17.82 | 17.67 | 3,100 |
19 Jan 2022 | 18.10 | 18.10 | 17.55 | 17.85 | 17.70 | 5,400 |
18 Jan 2022 | 17.41 | 17.79 | 17.41 | 17.61 | 17.46 | 15,200 |
14 Jan 2022 | 18.19 | 18.19 | 17.79 | 17.98 | 17.83 | 4,500 |
13 Jan 2022 | 18.40 | 18.60 | 18.40 | 18.56 | 18.40 | 4,200 |
12 Jan 2022 | 17.06 | 17.82 | 17.06 | 17.82 | 17.67 | 1,300 |
11 Jan 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.84 | 1,600 |
10 Jan 2022 | 17.91 | 18.13 | 17.10 | 18.12 | 17.97 | 10,000 |
07 Jan 2022 | 17.89 | 17.89 | 17.58 | 17.89 | 17.74 | 4,000 |
06 Jan 2022 | 17.47 | 17.60 | 17.47 | 17.58 | 17.43 | 8,100 |
05 Jan 2022 | 17.71 | 17.71 | 17.05 | 17.05 | 16.91 | 7,600 |
04 Jan 2022 | 18.05 | 18.05 | 17.34 | 17.86 | 17.71 | 1,500 |
03 Jan 2022 | 17.37 | 17.60 | 16.78 | 16.78 | 16.64 | 3,200 |
31 Dec 2021 | 17.55 | 17.55 | 16.57 | 17.55 | 17.40 | 1,900 |
30 Dec 2021 | 17.29 | 17.37 | 16.77 | 17.29 | 17.14 | 3,200 |
29 Dec 2021 | 17.33 | 17.33 | 17.33 | 17.33 | 17.18 | 1,100 |
28 Dec 2021 | 17.75 | 17.75 | 16.72 | 17.49 | 17.34 | 2,500 |
27 Dec 2021 | 17.27 | 17.75 | 16.73 | 17.50 | 17.35 | 18,700 |
23 Dec 2021 | 17.11 | 17.11 | 16.64 | 17.11 | 16.96 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |