Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 162 |
29 June 2022 | 0.0575 Dividend | |||||
28 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
27 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
24 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - |
23 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
22 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
21 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
20 June 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - |
17 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - |
16 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
15 June 2022 | 5.80 | 6.15 | 5.80 | 6.15 | 6.09 | 162 |
14 June 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - |
13 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
10 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
09 June 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
08 June 2022 | 6.40 | 6.65 | 6.40 | 6.55 | 6.49 | 316 |
07 June 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
06 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
03 June 2022 | 6.50 | 6.85 | 6.50 | 6.85 | 6.78 | 250 |
02 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
01 June 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - |
31 May 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | - |
30 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
30 May 2022 | 0.0575 Dividend | |||||
27 May 2022 | 6.35 | 6.75 | 6.35 | 6.75 | 6.63 | 160 |
26 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
25 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
24 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
23 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
20 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
19 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
18 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - |
17 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
16 May 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - |
13 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
12 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | - |
11 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
10 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
09 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - |
06 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | - |
05 May 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | - |
04 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | - |
03 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - |
02 May 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - |
29 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - |
28 Apr 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | - |
28 Apr 2022 | 0.0575 Dividend | |||||
27 Apr 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | - |
26 Apr 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - |
25 Apr 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
22 Apr 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
21 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.72 | - |
20 Apr 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
19 Apr 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
14 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
13 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
12 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
11 Apr 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - |
08 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
07 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
06 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
05 Apr 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - |
04 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
01 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
31 Mar 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
30 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
30 Mar 2022 | 0.0575 Dividend | |||||
29 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
28 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
25 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
24 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
23 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
22 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
21 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
18 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
17 Mar 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - |
16 Mar 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - |
15 Mar 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | - |
14 Mar 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - |
11 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
10 Mar 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - |
09 Mar 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.22 | - |
08 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
07 Mar 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - |
04 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
03 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
02 Mar 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - |
01 Mar 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - |
28 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
25 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | - |
25 Feb 2022 | 0.0575 Dividend | |||||
24 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - |
23 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
22 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - |
21 Feb 2022 | 6.55 | 6.65 | 6.55 | 6.65 | 6.36 | - |
18 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
17 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
16 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
15 Feb 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |