Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
23 Jun 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 7,100 |
22 Jun 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
21 Jun 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
17 Jun 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
16 Jun 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
15 Jun 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
14 Jun 2022 | 20.82 | 20.82 | 20.78 | 20.78 | 20.78 | 200 |
13 Jun 2022 | 21.01 | 21.01 | 20.89 | 20.89 | 20.89 | 200 |
10 Jun 2022 | 21.37 | 21.37 | 21.27 | 21.27 | 21.27 | 200 |
09 Jun 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 100 |
08 Jun 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 100 |
07 Jun 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 100 |
06 Jun 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 100 |
03 Jun 2022 | 21.63 | 21.64 | 21.63 | 21.64 | 21.64 | 200 |
02 Jun 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
01 Jun 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
01 Jun 2022 | 0.051 Dividend | |||||
31 May 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - |
27 May 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.89 | - |
26 May 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.82 | - |
25 May 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.78 | - |
24 May 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.64 | - |
23 May 2022 | 21.49 | 21.49 | 21.48 | 21.48 | 21.43 | 200 |
20 May 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.49 | - |
19 May 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.41 | - |
18 May 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | - |
17 May 2022 | 21.38 | 21.39 | 21.38 | 21.39 | 21.34 | 200 |
16 May 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | 100 |
13 May 2022 | 21.48 | 21.48 | 21.44 | 21.44 | 21.39 | 200 |
12 May 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.46 | - |
11 May 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | - |
10 May 2022 | 21.49 | 21.49 | 21.45 | 21.45 | 21.40 | 200 |
09 May 2022 | 21.41 | 21.42 | 21.35 | 21.37 | 21.32 | 7,300 |
06 May 2022 | 21.31 | 21.37 | 21.29 | 21.30 | 21.25 | 17,100 |
05 May 2022 | 21.42 | 21.43 | 21.40 | 21.43 | 21.38 | 16,100 |
04 May 2022 | 21.54 | 21.69 | 21.51 | 21.69 | 21.64 | 200 |
03 May 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.48 | - |
02 May 2022 | 21.43 | 21.45 | 21.43 | 21.45 | 21.40 | 2,200 |
02 May 2022 | 0.048 Dividend | |||||
29 Apr 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.48 | - |
28 Apr 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.66 | - |
27 Apr 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.65 | - |
26 Apr 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 21.78 | - |
25 Apr 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.79 | - |
22 Apr 2022 | 21.70 | 21.71 | 21.70 | 21.71 | 21.61 | 500 |
21 Apr 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.65 | 100 |
20 Apr 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.82 | - |
19 Apr 2022 | 21.76 | 21.77 | 21.76 | 21.77 | 21.67 | 1,000 |
18 Apr 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.82 | - |
14 Apr 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 21.93 | 100 |
13 Apr 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 22.11 | 100 |
12 Apr 2022 | 22.12 | 22.14 | 22.12 | 22.14 | 22.04 | 200 |
11 Apr 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 21.99 | 100 |
08 Apr 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 22.12 | 100 |
07 Apr 2022 | 22.37 | 22.37 | 22.33 | 22.37 | 22.26 | 15,300 |
06 Apr 2022 | 22.43 | 22.45 | 22.43 | 22.43 | 22.33 | 13,000 |
05 Apr 2022 | 22.57 | 22.57 | 22.52 | 22.52 | 22.42 | 16,100 |
04 Apr 2022 | 22.74 | 22.78 | 22.72 | 22.78 | 22.68 | 1,000 |
01 Apr 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | - |
01 Apr 2022 | 0.047 Dividend | |||||
31 Mar 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.63 | 1,200 |
30 Mar 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.62 | 100 |
29 Mar 2022 | 22.67 | 22.73 | 22.67 | 22.72 | 22.57 | 4,500 |
28 Mar 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 22.39 | - |
25 Mar 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | 100 |
24 Mar 2022 | 22.60 | 22.68 | 22.60 | 22.65 | 22.50 | 16,100 |
23 Mar 2022 | 22.62 | 22.65 | 22.60 | 22.65 | 22.50 | 23,600 |
22 Mar 2022 | 22.60 | 22.60 | 22.59 | 22.59 | 22.44 | 800 |
21 Mar 2022 | 22.81 | 22.81 | 22.66 | 22.66 | 22.51 | 2,200 |
18 Mar 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 22.74 | - |
17 Mar 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | 100 |
16 Mar 2022 | 22.68 | 22.72 | 22.68 | 22.71 | 22.56 | 4,100 |
15 Mar 2022 | 22.52 | 22.52 | 22.49 | 22.50 | 22.35 | 700 |
14 Mar 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 22.31 | 100 |
11 Mar 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 22.58 | - |
10 Mar 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.63 | 100 |
09 Mar 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 22.78 | 100 |
08 Mar 2022 | 22.86 | 22.94 | 22.86 | 22.91 | 22.76 | 2,700 |
07 Mar 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 22.87 | 100 |
04 Mar 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.10 | - |
03 Mar 2022 | 23.28 | 23.31 | 23.27 | 23.27 | 23.12 | 200 |
02 Mar 2022 | 23.28 | 23.28 | 23.18 | 23.18 | 23.03 | 600 |
01 Mar 2022 | 23.45 | 23.46 | 23.45 | 23.46 | 23.30 | 600 |
01 Mar 2022 | 0.04 Dividend | |||||
28 Feb 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.23 | - |
25 Feb 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.13 | - |
24 Feb 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 23.07 | 100 |
23 Feb 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.06 | 100 |
22 Feb 2022 | 23.40 | 23.40 | 23.32 | 23.36 | 23.17 | 1,300 |
18 Feb 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.23 | - |
17 Feb 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | - |
16 Feb 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 23.20 | - |
15 Feb 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 23.17 | - |
14 Feb 2022 | 23.45 | 23.46 | 23.43 | 23.43 | 23.24 | 2,500 |
11 Feb 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 23.36 | - |
10 Feb 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.26 | 100 |
09 Feb 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | - |
08 Feb 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 23.46 | 100 |
07 Feb 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |