Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 50 |
18 Aug 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
18 Aug 2022 | 0.01 Dividend | |||||
17 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
16 Aug 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | - |
15 Aug 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
12 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
11 Aug 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | - |
10 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
09 Aug 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
08 Aug 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - |
05 Aug 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | - |
04 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
03 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
02 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
01 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
29 July 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
28 July 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
27 July 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
26 July 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
25 July 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | - |
22 July 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | - |
21 July 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
20 July 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | - |
19 July 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | - |
18 July 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
15 July 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
14 July 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
13 July 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | - |
12 July 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | - |
11 July 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - |
08 July 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
07 July 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | - |
06 July 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
05 July 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | - |
04 July 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | - |
01 July 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | - |
30 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | - |
29 June 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
28 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
27 June 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
24 June 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
23 June 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
22 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
21 June 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - |
20 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
17 June 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
16 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
15 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
14 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
13 June 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
10 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
09 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | 50 |
08 June 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
07 June 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
06 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | - |
03 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
02 June 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - |
01 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
31 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
30 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
27 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
26 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
25 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
24 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
23 May 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
20 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
20 May 2022 | 0.01 Dividend | |||||
19 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | - |
18 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - |
17 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - |
16 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
13 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
12 May 2022 | 5.55 | 5.90 | 5.55 | 5.55 | 5.53 | 1,500 |
11 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
10 May 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
09 May 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
06 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - |
05 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - |
04 May 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
03 May 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
02 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
29 Apr 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
28 Apr 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
27 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
26 Apr 2022 | 5.25 | 5.35 | 5.25 | 5.35 | 5.33 | 450 |
25 Apr 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
22 Apr 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
21 Apr 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
20 Apr 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | - |
19 Apr 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
14 Apr 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
13 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
12 Apr 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
11 Apr 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
08 Apr 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
07 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
06 Apr 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
05 Apr 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
04 Apr 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |