Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
13 May 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
12 May 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
11 May 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
10 May 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
09 May 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
06 May 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
05 May 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
04 May 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
03 May 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
02 May 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
29 Apr 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
28 Apr 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
27 Apr 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
26 Apr 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
25 Apr 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
22 Apr 2022 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
21 Apr 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
20 Apr 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
19 Apr 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
18 Apr 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
14 Apr 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
13 Apr 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
12 Apr 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
11 Apr 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
08 Apr 2022 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
07 Apr 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
06 Apr 2022 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
05 Apr 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
04 Apr 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
01 Apr 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
31 Mar 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
31 Mar 2022 | 0.025 Dividend | |||||
30 Mar 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1350 | - |
29 Mar 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1151 | - |
28 Mar 2022 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0852 | - |
25 Mar 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1051 | - |
24 Mar 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1051 | - |
23 Mar 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1051 | - |
22 Mar 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1051 | - |
21 Mar 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1151 | - |
18 Mar 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1250 | - |
17 Mar 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1151 | - |
16 Mar 2022 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0852 | - |
15 Mar 2022 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0554 | - |
14 Mar 2022 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0653 | - |
11 Mar 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1250 | - |
10 Mar 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1350 | - |
09 Mar 2022 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1649 | - |
08 Mar 2022 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1649 | - |
07 Mar 2022 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.1947 | - |
04 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2246 | - |
03 Mar 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2345 | - |
02 Mar 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2345 | - |
01 Mar 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2345 | - |
28 Feb 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2246 | - |
28 Feb 2022 | 0.022 Dividend | |||||
25 Feb 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.1927 | - |
24 Feb 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1531 | - |
23 Feb 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1630 | - |
22 Feb 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1630 | - |
18 Feb 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1630 | - |
17 Feb 2022 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.1729 | - |
16 Feb 2022 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.1729 | - |
15 Feb 2022 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.1729 | - |
14 Feb 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1630 | - |
11 Feb 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.1927 | - |
10 Feb 2022 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2224 | - |
09 Feb 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2522 | - |
08 Feb 2022 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2423 | - |
07 Feb 2022 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2423 | - |
04 Feb 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2522 | - |
03 Feb 2022 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2819 | - |
02 Feb 2022 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3116 | - |
01 Feb 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3017 | - |
31 Jan 2022 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2819 | - |
31 Jan 2022 | 0.023 Dividend | |||||
28 Jan 2022 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2492 | - |
27 Jan 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.2689 | - |
26 Jan 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.2985 | - |
25 Jan 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.2985 | - |
24 Jan 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.2985 | - |
21 Jan 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3183 | - |
20 Jan 2022 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3380 | - |
19 Jan 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3479 | - |
18 Jan 2022 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3380 | - |
14 Jan 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3676 | - |
13 Jan 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3775 | - |
12 Jan 2022 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.3873 | - |
11 Jan 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3676 | - |
10 Jan 2022 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3577 | - |
07 Jan 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3676 | - |
06 Jan 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3775 | - |
05 Jan 2022 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.3873 | - |
04 Jan 2022 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.3972 | - |
03 Jan 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4071 | - |
31 Dec 2021 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4169 | - |
31 Dec 2021 | 0.023 Dividend | |||||
30 Dec 2021 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.3942 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |