Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
30 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1,700 |
29 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
28 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
27 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
24 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
23 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
22 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
21 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
17 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
16 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
15 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
14 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 200 |
13 Jun 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 200 |
10 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
09 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
08 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2,300 |
07 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
06 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
03 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
02 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2,100 |
01 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
31 May 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2,100 |
27 May 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 9,400 |
26 May 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
25 May 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
24 May 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 200 |
23 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
20 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1,100 |
19 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 7,800 |
18 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
17 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 600 |
16 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
13 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 100 |
12 May 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 200 |
11 May 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
10 May 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
09 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,200 |
06 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
05 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 3,600 |
04 May 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 200 |
03 May 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
02 May 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 54,000 |
29 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
28 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
27 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
26 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
25 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
22 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1,800 |
21 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
20 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
19 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
18 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
14 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
13 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
12 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
11 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
08 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
07 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
06 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
05 Apr 2022 | 21.01 | 21.09 | 21.01 | 21.09 | 21.09 | 300 |
04 Apr 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
01 Apr 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
31 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2,600 |
30 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
30 Mar 2022 | 0.269 Dividend | |||||
29 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | - |
28 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | 300 |
25 Mar 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 21.88 | - |
24 Mar 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 21.88 | 10,800 |
23 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
22 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
21 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
18 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
17 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
16 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
15 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
14 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | 100 |
11 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
10 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | 7,100 |
09 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | - |
08 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | - |
07 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | - |
04 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | 2,800 |
03 Mar 2022 | 21.67 | 21.67 | 21.24 | 21.65 | 21.39 | 5,300 |
02 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | - |
01 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | - |
28 Feb 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | - |
25 Feb 2022 | 21.77 | 21.95 | 21.77 | 21.95 | 21.69 | 3,300 |
24 Feb 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 21.83 | 600 |
23 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
22 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
18 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
17 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
16 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
15 Feb 2022 | 22.92 | 22.92 | 22.55 | 22.55 | 22.28 | 700 |
14 Feb 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 21.77 | - |
11 Feb 2022 | 22.27 | 22.27 | 22.04 | 22.04 | 21.77 | 400 |
10 Feb 2022 | 21.78 | 21.90 | 21.78 | 21.90 | 21.63 | 500 |
09 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |