Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 103 |
24 May 2022 | 15.00 | 15.00 | 14.63 | 14.63 | 14.63 | 300 |
23 May 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 200 |
20 May 2022 | 15.51 | 15.60 | 15.51 | 15.60 | 15.60 | 200 |
19 May 2022 | 15.22 | 15.56 | 15.22 | 15.56 | 15.56 | 200 |
18 May 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
17 May 2022 | 15.85 | 15.85 | 15.83 | 15.83 | 15.83 | 600 |
16 May 2022 | 15.78 | 15.78 | 15.42 | 15.42 | 15.42 | 1,200 |
13 May 2022 | 15.76 | 15.79 | 15.76 | 15.79 | 15.79 | 100 |
12 May 2022 | 14.36 | 14.79 | 14.36 | 14.79 | 14.79 | 1,600 |
11 May 2022 | 15.27 | 15.27 | 14.66 | 14.66 | 14.66 | 100 |
10 May 2022 | 15.48 | 15.48 | 14.82 | 15.08 | 15.08 | 600 |
09 May 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
06 May 2022 | 16.00 | 16.14 | 16.00 | 16.09 | 16.09 | 300 |
05 May 2022 | 17.25 | 17.29 | 16.48 | 16.48 | 16.48 | 2,700 |
04 May 2022 | 16.93 | 17.55 | 16.58 | 17.55 | 17.55 | 1,100 |
03 May 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 100 |
02 May 2022 | 16.83 | 17.10 | 16.83 | 17.10 | 17.10 | 200 |
29 Apr 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 200 |
28 Apr 2022 | 17.01 | 17.31 | 16.97 | 17.31 | 17.31 | 200 |
27 Apr 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
26 Apr 2022 | 17.07 | 17.10 | 16.91 | 16.91 | 16.91 | 900 |
25 Apr 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
22 Apr 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
21 Apr 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 100 |
20 Apr 2022 | 18.90 | 18.90 | 18.45 | 18.45 | 18.45 | 700 |
19 Apr 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 100 |
18 Apr 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 100 |
14 Apr 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100 |
13 Apr 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 100 |
12 Apr 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 100 |
11 Apr 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
08 Apr 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 100 |
07 Apr 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 100 |
06 Apr 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
05 Apr 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
04 Apr 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 100 |
01 Apr 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 100 |
31 Mar 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 100 |
30 Mar 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
29 Mar 2022 | 20.95 | 21.00 | 20.95 | 20.96 | 20.96 | 800 |
28 Mar 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 100 |
25 Mar 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 100 |
24 Mar 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
23 Mar 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 100 |
22 Mar 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 100 |
21 Mar 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
18 Mar 2022 | 20.01 | 20.12 | 20.01 | 20.12 | 20.12 | 300 |
17 Mar 2022 | 19.21 | 19.59 | 19.21 | 19.59 | 19.59 | 400 |
16 Mar 2022 | 18.28 | 19.29 | 18.28 | 19.29 | 19.29 | 600 |
15 Mar 2022 | 17.45 | 17.77 | 17.45 | 17.77 | 17.77 | 300 |
14 Mar 2022 | 17.51 | 17.51 | 17.35 | 17.35 | 17.35 | 100 |
11 Mar 2022 | 18.28 | 18.28 | 17.81 | 17.81 | 17.81 | 1,100 |
10 Mar 2022 | 18.57 | 18.64 | 18.57 | 18.64 | 18.64 | 200 |
09 Mar 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 100 |
08 Mar 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
07 Mar 2022 | 19.16 | 19.16 | 18.12 | 18.12 | 18.12 | 4,300 |
04 Mar 2022 | 19.16 | 19.16 | 19.06 | 19.07 | 19.07 | 1,700 |
03 Mar 2022 | 20.85 | 20.85 | 19.96 | 19.96 | 19.96 | 800 |
02 Mar 2022 | 20.86 | 20.86 | 20.66 | 20.83 | 20.83 | 900 |
01 Mar 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
28 Feb 2022 | 21.28 | 21.36 | 21.28 | 21.36 | 21.36 | 200 |
25 Feb 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 100 |
24 Feb 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 300 |
23 Feb 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 100 |
22 Feb 2022 | 20.71 | 20.71 | 20.40 | 20.40 | 20.40 | 700 |
18 Feb 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 100 |
17 Feb 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 100 |
16 Feb 2022 | 22.22 | 22.37 | 22.22 | 22.37 | 22.37 | 300 |
15 Feb 2022 | 22.50 | 22.81 | 22.50 | 22.81 | 22.81 | 100 |
14 Feb 2022 | 22.18 | 22.18 | 22.02 | 22.02 | 22.02 | 100 |
11 Feb 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 300 |
10 Feb 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
09 Feb 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
08 Feb 2022 | 22.47 | 22.64 | 22.47 | 22.64 | 22.64 | 800 |
07 Feb 2022 | 22.55 | 22.55 | 22.26 | 22.26 | 22.26 | 600 |
04 Feb 2022 | 22.19 | 22.42 | 22.19 | 22.42 | 22.42 | 400 |
03 Feb 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
02 Feb 2022 | 23.41 | 23.41 | 23.10 | 23.17 | 23.17 | 400 |
01 Feb 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
31 Jan 2022 | 21.72 | 22.69 | 21.72 | 22.69 | 22.69 | 200 |
28 Jan 2022 | 21.29 | 21.49 | 21.29 | 21.49 | 21.49 | 200 |
27 Jan 2022 | 21.49 | 21.49 | 20.95 | 20.95 | 20.95 | 6,300 |
26 Jan 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 200 |
25 Jan 2022 | 21.40 | 21.48 | 21.40 | 21.48 | 21.48 | 300 |
24 Jan 2022 | 21.51 | 22.00 | 21.51 | 22.00 | 22.00 | 300 |
21 Jan 2022 | 22.21 | 22.21 | 21.84 | 21.84 | 21.84 | 1,600 |
20 Jan 2022 | 23.22 | 23.22 | 22.62 | 22.62 | 22.62 | 500 |
19 Jan 2022 | 23.14 | 23.14 | 22.73 | 22.73 | 22.73 | 100 |
18 Jan 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 100 |
14 Jan 2022 | 23.63 | 23.66 | 23.24 | 23.50 | 23.50 | 1,100 |
13 Jan 2022 | 24.55 | 24.55 | 23.81 | 23.81 | 23.81 | 700 |
12 Jan 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
11 Jan 2022 | 24.05 | 24.58 | 24.05 | 24.58 | 24.58 | 200 |
10 Jan 2022 | 23.27 | 24.00 | 23.27 | 24.00 | 24.00 | 200 |
07 Jan 2022 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | 300 |
06 Jan 2022 | 24.51 | 24.51 | 24.23 | 24.23 | 24.23 | 400 |
05 Jan 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
04 Jan 2022 | 25.59 | 25.91 | 25.59 | 25.91 | 25.91 | 800 |
03 Jan 2022 | 26.53 | 26.65 | 26.53 | 26.65 | 26.65 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |