Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
25 May 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
20 May 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
19 May 2022 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
18 May 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
17 May 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
16 May 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
13 May 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
12 May 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
11 May 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
10 May 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
09 May 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
06 May 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
05 May 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
04 May 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
03 May 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
02 May 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
29 Apr 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
28 Apr 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
27 Apr 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
26 Apr 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
25 Apr 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
22 Apr 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
21 Apr 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
20 Apr 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
19 Apr 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
18 Apr 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
13 Apr 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
12 Apr 2022 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
11 Apr 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
08 Apr 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
07 Apr 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
06 Apr 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
05 Apr 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
04 Apr 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
01 Apr 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
31 Mar 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
30 Mar 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
29 Mar 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
28 Mar 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
25 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
24 Mar 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
23 Mar 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
22 Mar 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
18 Mar 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
17 Mar 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
16 Mar 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
15 Mar 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
14 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
11 Mar 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
10 Mar 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
08 Mar 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
07 Mar 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
04 Mar 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
03 Mar 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
02 Mar 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
01 Mar 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
28 Feb 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
25 Feb 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
24 Feb 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
23 Feb 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
22 Feb 2022 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
21 Feb 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
18 Feb 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
17 Feb 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
16 Feb 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
15 Feb 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
14 Feb 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
11 Feb 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
10 Feb 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
09 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
08 Feb 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
04 Feb 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
03 Feb 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
02 Feb 2022 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
01 Feb 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
31 Jan 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
28 Jan 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
27 Jan 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
26 Jan 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
25 Jan 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
24 Jan 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
21 Jan 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
20 Jan 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
19 Jan 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
18 Jan 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
17 Jan 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
14 Jan 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
13 Jan 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
12 Jan 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
11 Jan 2022 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
10 Jan 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
07 Jan 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
06 Jan 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
05 Jan 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
04 Jan 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
03 Jan 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |