Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 17.06 | 17.06 | 16.96 | 17.04 | 17.04 | 5,900 |
12 May 2022 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
11 May 2022 | 17.05 | 17.05 | 17.03 | 17.03 | 17.03 | 900 |
10 May 2022 | 17.19 | 17.19 | 17.17 | 17.17 | 17.17 | 3,100 |
09 May 2022 | 17.21 | 17.23 | 17.21 | 17.23 | 17.23 | 1,500 |
06 May 2022 | 17.41 | 17.42 | 17.37 | 17.37 | 17.37 | 600 |
05 May 2022 | 17.43 | 17.43 | 17.42 | 17.42 | 17.42 | 1,100 |
04 May 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
03 May 2022 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 400 |
02 May 2022 | 17.49 | 17.49 | 17.44 | 17.48 | 17.48 | 5,700 |
29 Apr 2022 | 17.58 | 17.59 | 17.52 | 17.52 | 17.52 | 1,700 |
28 Apr 2022 | 17.59 | 17.62 | 17.59 | 17.62 | 17.62 | 700 |
28 Apr 2022 | 0.045 Dividend | |||||
27 Apr 2022 | 17.63 | 17.63 | 17.63 | 17.63 | 17.58 | 600 |
26 Apr 2022 | 17.62 | 17.64 | 17.61 | 17.61 | 17.57 | 1,400 |
25 Apr 2022 | 17.63 | 17.67 | 17.63 | 17.67 | 17.62 | 2,200 |
22 Apr 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.64 | 600 |
21 Apr 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | - |
20 Apr 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.64 | 1,200 |
19 Apr 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | 1,100 |
18 Apr 2022 | 17.67 | 17.67 | 17.66 | 17.66 | 17.61 | 1,400 |
14 Apr 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | - |
13 Apr 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | 200 |
12 Apr 2022 | 17.67 | 17.71 | 17.67 | 17.71 | 17.66 | 900 |
11 Apr 2022 | 17.62 | 17.62 | 17.60 | 17.60 | 17.56 | 1,500 |
08 Apr 2022 | 17.68 | 17.69 | 17.68 | 17.68 | 17.63 | 2,300 |
07 Apr 2022 | 17.66 | 17.69 | 17.66 | 17.69 | 17.64 | 700 |
06 Apr 2022 | 17.66 | 17.66 | 17.65 | 17.65 | 17.60 | 500 |
05 Apr 2022 | 17.68 | 17.70 | 17.68 | 17.70 | 17.65 | 400 |
04 Apr 2022 | 17.65 | 17.68 | 17.65 | 17.68 | 17.63 | 1,400 |
01 Apr 2022 | 17.61 | 17.61 | 17.58 | 17.58 | 17.54 | 1,200 |
31 Mar 2022 | 17.60 | 17.65 | 17.58 | 17.58 | 17.54 | 3,900 |
30 Mar 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | - |
30 Mar 2022 | 0.045 Dividend | |||||
29 Mar 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.60 | 400 |
28 Mar 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 17.52 | - |
25 Mar 2022 | 17.62 | 17.63 | 17.61 | 17.61 | 17.52 | 1,100 |
24 Mar 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.50 | 1,000 |
23 Mar 2022 | 17.59 | 17.66 | 17.59 | 17.59 | 17.50 | 2,400 |
22 Mar 2022 | 17.62 | 17.62 | 17.59 | 17.61 | 17.52 | 2,100 |
21 Mar 2022 | 17.46 | 17.55 | 17.46 | 17.53 | 17.44 | 15,200 |
18 Mar 2022 | 17.53 | 17.56 | 17.53 | 17.55 | 17.46 | 700 |
17 Mar 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.36 | - |
16 Mar 2022 | 17.46 | 17.46 | 17.40 | 17.44 | 17.35 | 900 |
15 Mar 2022 | 17.32 | 17.38 | 17.32 | 17.38 | 17.29 | 800 |
14 Mar 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.31 | - |
11 Mar 2022 | 17.40 | 17.41 | 17.37 | 17.37 | 17.28 | 2,600 |
10 Mar 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.36 | 100 |
09 Mar 2022 | 17.53 | 17.53 | 17.52 | 17.52 | 17.43 | 1,600 |
08 Mar 2022 | 17.33 | 17.66 | 17.33 | 17.47 | 17.38 | 8,700 |
07 Mar 2022 | 17.60 | 17.60 | 17.55 | 17.55 | 17.46 | 1,100 |
04 Mar 2022 | 17.66 | 17.66 | 17.65 | 17.65 | 17.56 | 1,200 |
03 Mar 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | - |
02 Mar 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | 800 |
01 Mar 2022 | 17.71 | 17.71 | 17.68 | 17.68 | 17.59 | 700 |
28 Feb 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 17.58 | 300 |
25 Feb 2022 | 17.72 | 17.72 | 17.68 | 17.71 | 17.62 | 1,100 |
25 Feb 2022 | 0.045 Dividend | |||||
24 Feb 2022 | 17.68 | 17.70 | 17.67 | 17.68 | 17.55 | 2,900 |
23 Feb 2022 | 17.70 | 17.75 | 17.70 | 17.75 | 17.61 | 2,500 |
22 Feb 2022 | 17.73 | 17.76 | 17.71 | 17.76 | 17.62 | 1,700 |
18 Feb 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 17.62 | 200 |
17 Feb 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.63 | 500 |
16 Feb 2022 | 17.79 | 17.81 | 17.79 | 17.80 | 17.66 | 800 |
15 Feb 2022 | 17.77 | 18.01 | 17.77 | 18.01 | 17.87 | 5,500 |
14 Feb 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - |
11 Feb 2022 | 17.79 | 17.80 | 17.79 | 17.80 | 17.66 | 1,600 |
10 Feb 2022 | 17.73 | 17.85 | 17.73 | 17.84 | 17.70 | 600 |
09 Feb 2022 | 17.88 | 17.94 | 17.86 | 17.86 | 17.72 | 4,600 |
08 Feb 2022 | 17.88 | 17.89 | 17.85 | 17.85 | 17.71 | 1,100 |
07 Feb 2022 | 17.88 | 17.88 | 17.86 | 17.88 | 17.74 | 2,200 |
04 Feb 2022 | 17.88 | 17.88 | 17.87 | 17.87 | 17.73 | 200 |
03 Feb 2022 | 17.88 | 17.88 | 17.87 | 17.87 | 17.73 | 1,900 |
02 Feb 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 17.74 | - |
01 Feb 2022 | 17.94 | 17.94 | 17.85 | 17.88 | 17.74 | 5,300 |
31 Jan 2022 | 17.81 | 17.86 | 17.81 | 17.86 | 17.72 | 3,000 |
28 Jan 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 17.72 | 1,300 |
28 Jan 2022 | 0.045 Dividend | |||||
27 Jan 2022 | 17.89 | 17.91 | 17.89 | 17.90 | 17.72 | 3,200 |
26 Jan 2022 | 17.92 | 17.92 | 17.90 | 17.92 | 17.74 | 1,200 |
25 Jan 2022 | 17.95 | 17.95 | 17.90 | 17.92 | 17.74 | 6,000 |
24 Jan 2022 | 17.92 | 17.93 | 17.92 | 17.93 | 17.75 | 2,200 |
21 Jan 2022 | 17.96 | 17.96 | 17.95 | 17.95 | 17.77 | 600 |
20 Jan 2022 | 17.96 | 17.98 | 17.95 | 17.95 | 17.77 | 3,400 |
19 Jan 2022 | 17.95 | 17.95 | 17.91 | 17.91 | 17.73 | 1,700 |
18 Jan 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.74 | 300 |
17 Jan 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 17.78 | - |
14 Jan 2022 | 17.95 | 17.97 | 17.95 | 17.97 | 17.79 | 200 |
13 Jan 2022 | 17.97 | 17.99 | 17.95 | 17.95 | 17.77 | 500 |
12 Jan 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.77 | 1,300 |
11 Jan 2022 | 17.94 | 17.97 | 17.94 | 17.97 | 17.79 | 5,400 |
10 Jan 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 200 |
07 Jan 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 17.71 | 300 |
06 Jan 2022 | 17.88 | 17.90 | 17.86 | 17.90 | 17.72 | 800 |
05 Jan 2022 | 17.90 | 17.90 | 17.89 | 17.89 | 17.71 | 1,700 |
04 Jan 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.74 | - |
31 Dec 2021 | 17.90 | 17.93 | 17.89 | 17.93 | 17.75 | 2,400 |
30 Dec 2021 | 17.94 | 17.94 | 17.94 | 17.94 | 17.76 | - |
30 Dec 2021 | 0.06 Dividend | |||||
29 Dec 2021 | 17.94 | 17.95 | 17.90 | 17.94 | 17.70 | 6,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |