Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
18 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
17 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
16 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
13 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
12 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
11 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
10 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
09 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
06 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
05 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
04 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
03 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
02 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
29 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
28 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
27 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
26 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
25 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
22 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
21 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
20 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
19 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
18 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
14 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
13 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
12 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
11 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
08 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
07 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
06 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
05 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
04 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
01 Apr 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
31 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
30 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
29 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
28 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
25 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
23 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
22 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
21 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
18 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
17 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
16 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
15 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
14 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
11 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
10 Mar 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2,000 |
09 Mar 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1,000 |
08 Mar 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1,300 |
07 Mar 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
04 Mar 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
03 Mar 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
02 Mar 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 200 |
01 Mar 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
28 Feb 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
25 Feb 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 100 |
24 Feb 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 200 |
23 Feb 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
22 Feb 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
18 Feb 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 400 |
17 Feb 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 207 |
16 Feb 2022 | 16.14 | 16.30 | 16.14 | 16.30 | 16.30 | 500 |
15 Feb 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 100 |
14 Feb 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2,700 |
11 Feb 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
10 Feb 2022 | 16.54 | 16.54 | 16.40 | 16.40 | 16.40 | 1,402 |
09 Feb 2022 | 16.49 | 16.63 | 16.49 | 16.63 | 16.63 | 400 |
08 Feb 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 441 |
07 Feb 2022 | 16.12 | 16.12 | 16.11 | 16.11 | 16.11 | 1,632 |
04 Feb 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 150 |
03 Feb 2022 | 16.10 | 16.10 | 16.06 | 16.06 | 16.06 | 500 |
02 Feb 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
01 Feb 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 100 |
31 Jan 2022 | 16.04 | 16.16 | 16.02 | 16.16 | 16.16 | 13,000 |
28 Jan 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
27 Jan 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
26 Jan 2022 | 15.67 | 15.69 | 15.67 | 15.69 | 15.69 | 2,100 |
25 Jan 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
24 Jan 2022 | 15.31 | 15.52 | 15.07 | 15.52 | 15.52 | 3,031 |
21 Jan 2022 | 15.71 | 15.84 | 15.63 | 15.63 | 15.63 | 1,800 |
20 Jan 2022 | 16.11 | 16.11 | 16.03 | 16.03 | 16.03 | 1,315 |
19 Jan 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 300 |
18 Jan 2022 | 16.39 | 16.45 | 16.34 | 16.34 | 16.34 | 1,000 |
17 Jan 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 220 |
14 Jan 2022 | 16.72 | 16.76 | 16.66 | 16.76 | 16.76 | 605 |
13 Jan 2022 | 17.18 | 17.18 | 17.14 | 17.16 | 17.16 | 3,925 |
12 Jan 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1,090 |
11 Jan 2022 | 16.98 | 16.99 | 16.96 | 16.99 | 16.99 | 4,275 |
10 Jan 2022 | 16.90 | 16.96 | 16.84 | 16.96 | 16.96 | 940 |
07 Jan 2022 | 17.09 | 17.09 | 16.99 | 16.99 | 16.99 | 2,949 |
06 Jan 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
05 Jan 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 300 |
04 Jan 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1,660 |
31 Dec 2021 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
30 Dec 2021 | 18.14 | 18.14 | 17.99 | 17.99 | 17.99 | 300 |
29 Dec 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
24 Dec 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |