Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 17,000 |
30 June 2022 | 16.50 | 16.50 | 16.01 | 16.01 | 16.01 | 900 |
29 June 2022 | 16.50 | 16.50 | 16.26 | 16.26 | 16.26 | 1,600 |
28 June 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
27 June 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
24 June 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 800 |
23 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
21 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
17 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,400 |
16 June 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 300 |
15 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
14 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
13 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,000 |
10 June 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
09 June 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 June 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
07 June 2022 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | 1,300 |
06 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,100 |
03 June 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
02 June 2022 | 16.57 | 16.61 | 16.57 | 16.61 | 16.61 | 1,100 |
01 June 2022 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1,000 |
31 May 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
27 May 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
26 May 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
25 May 2022 | 16.00 | 16.88 | 16.00 | 16.87 | 16.87 | 600 |
24 May 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 600 |
23 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
20 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
19 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
18 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
17 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
16 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 200 |
13 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
12 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
11 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4,600 |
10 May 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
09 May 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
06 May 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 200 |
05 May 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
04 May 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 100 |
03 May 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
02 May 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
29 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
28 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
27 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
26 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,800 |
25 Apr 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 500 |
22 Apr 2022 | 17.05 | 17.05 | 17.04 | 17.04 | 17.04 | 1,600 |
21 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
20 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
19 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
18 Apr 2022 | 17.05 | 17.05 | 16.90 | 17.05 | 17.05 | 2,400 |
14 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
13 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,300 |
12 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,000 |
11 Apr 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
08 Apr 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
07 Apr 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2,000 |
06 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
05 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
04 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
01 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
31 Mar 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 600 |
30 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
29 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 400 |
28 Mar 2022 | 16.99 | 16.99 | 16.31 | 16.31 | 16.31 | 1,600 |
25 Mar 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
24 Mar 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 500 |
23 Mar 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 Mar 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 600 |
21 Mar 2022 | 16.30 | 16.53 | 16.30 | 16.50 | 16.50 | 8,400 |
18 Mar 2022 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1,200 |
17 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
16 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
15 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
14 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
11 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 500 |
10 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
09 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
08 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
07 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 300 |
04 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
03 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
02 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
01 Mar 2022 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | 12,300 |
28 Feb 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
25 Feb 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
24 Feb 2022 | 16.70 | 17.14 | 16.70 | 17.14 | 17.14 | 600 |
23 Feb 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
22 Feb 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
18 Feb 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
17 Feb 2022 | 17.33 | 17.33 | 17.31 | 17.31 | 17.31 | 500 |
16 Feb 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
15 Feb 2022 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | 8,700 |
14 Feb 2022 | 16.52 | 16.58 | 16.50 | 16.58 | 16.58 | 2,700 |
11 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
10 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
09 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
08 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |