Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
30 June 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
29 June 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 6,200 |
28 June 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 5,100 |
27 June 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 300 |
24 June 2022 | 12.34 | 12.61 | 12.34 | 12.61 | 12.61 | 500 |
23 June 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 4,400 |
22 June 2022 | 12.27 | 12.28 | 12.24 | 12.28 | 12.28 | 500 |
22 June 2022 | 0.223 Dividend | |||||
21 June 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.25 | 100 |
17 June 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | - |
16 June 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | - |
15 June 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 2,600 |
14 June 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | - |
13 June 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | - |
10 June 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | 2,800 |
09 June 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | - |
08 June 2022 | 13.17 | 13.42 | 13.17 | 13.18 | 12.94 | 20,900 |
07 June 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.09 | - |
06 June 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.09 | - |
03 June 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.09 | 28,600 |
02 June 2022 | 13.41 | 13.41 | 13.37 | 13.37 | 13.13 | 400 |
01 June 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | - |
31 May 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | 1,700 |
27 May 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | - |
26 May 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | 1,400 |
25 May 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | - |
24 May 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | 4,200 |
23 May 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | - |
20 May 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | 200 |
19 May 2022 | 13.30 | 13.30 | 13.04 | 13.04 | 12.81 | 1,400 |
18 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | - |
17 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | - |
16 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | 3,000 |
13 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | - |
12 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | - |
11 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | 15,400 |
10 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.15 | - |
09 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.15 | - |
06 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.15 | 2,800 |
05 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.15 | - |
04 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.15 | - |
03 May 2022 | 13.43 | 13.43 | 13.39 | 13.39 | 13.15 | 600 |
02 May 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 300 |
29 Apr 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | - |
28 Apr 2022 | 13.44 | 13.44 | 13.40 | 13.40 | 13.16 | 300 |
27 Apr 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.08 | 1,600 |
26 Apr 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.08 | - |
25 Apr 2022 | 14.29 | 14.38 | 14.29 | 14.34 | 14.08 | 1,000 |
22 Apr 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.31 | 900 |
21 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - |
20 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 2,000 |
19 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 1,900 |
18 Apr 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 14.85 | 200 |
14 Apr 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.17 | - |
13 Apr 2022 | 15.35 | 15.45 | 15.35 | 15.45 | 15.17 | 1,900 |
12 Apr 2022 | 15.66 | 15.66 | 15.61 | 15.61 | 15.33 | 5,800 |
11 Apr 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.16 | 700 |
08 Apr 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.16 | - |
07 Apr 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.16 | 100 |
06 Apr 2022 | 16.80 | 16.80 | 16.79 | 16.79 | 16.49 | 600 |
05 Apr 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.54 | - |
04 Apr 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.54 | - |
01 Apr 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.54 | 5,400 |
31 Mar 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 15.97 | 900 |
30 Mar 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 15.97 | - |
29 Mar 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 15.97 | 200 |
28 Mar 2022 | 15.74 | 16.03 | 15.74 | 16.03 | 15.74 | 1,100 |
25 Mar 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.17 | - |
24 Mar 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.17 | - |
23 Mar 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.17 | 200 |
22 Mar 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 18.69 | 300 |
21 Mar 2022 | 19.01 | 19.03 | 19.01 | 19.03 | 18.69 | 700 |
18 Mar 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 18.75 | 100 |
17 Mar 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 18.76 | 600 |
16 Mar 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 17.92 | - |
15 Mar 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 17.92 | 1,000 |
14 Mar 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 17.92 | - |
11 Mar 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 17.92 | 14,600 |
10 Mar 2022 | 18.17 | 18.50 | 18.13 | 18.50 | 18.17 | 9,700 |
09 Mar 2022 | 18.01 | 18.45 | 18.01 | 18.45 | 18.12 | 2,500 |
08 Mar 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 17.85 | - |
07 Mar 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 17.85 | 400 |
04 Mar 2022 | 18.74 | 18.74 | 18.70 | 18.70 | 18.37 | 400 |
03 Mar 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.49 | 1,700 |
02 Mar 2022 | 19.00 | 19.04 | 18.99 | 18.99 | 18.65 | 600 |
01 Mar 2022 | 18.68 | 19.02 | 18.68 | 18.99 | 18.65 | 900 |
28 Feb 2022 | 18.17 | 18.84 | 18.13 | 18.84 | 18.50 | 600 |
25 Feb 2022 | 18.20 | 18.87 | 18.20 | 18.87 | 18.53 | 1,400 |
24 Feb 2022 | 18.36 | 18.39 | 17.94 | 18.25 | 17.92 | 1,900 |
23 Feb 2022 | 18.90 | 18.90 | 18.86 | 18.90 | 18.56 | 600 |
22 Feb 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 19.42 | 1,600 |
18 Feb 2022 | 18.92 | 19.77 | 18.92 | 19.77 | 19.42 | 500 |
17 Feb 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 19.19 | 300 |
16 Feb 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 19.19 | 10,500 |
15 Feb 2022 | 18.99 | 19.03 | 18.99 | 19.03 | 18.69 | 700 |
14 Feb 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.37 | 400 |
11 Feb 2022 | 19.83 | 19.87 | 19.72 | 19.72 | 19.37 | 1,000 |
10 Feb 2022 | 19.99 | 20.50 | 19.99 | 20.45 | 20.08 | 1,000 |
09 Feb 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.41 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |