Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 25.53 | 25.53 | 25.40 | 25.40 | 25.40 | 2,300 |
19 May 2022 | 25.42 | 25.42 | 25.30 | 25.30 | 25.30 | 400 |
18 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
17 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
16 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
13 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
12 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
12 May 2022 | 0.133 Dividend | |||||
11 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.83 | - |
10 May 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.83 | 200 |
09 May 2022 | 25.81 | 26.00 | 25.30 | 25.96 | 25.83 | 1,600 |
06 May 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | - |
05 May 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | 100 |
04 May 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | - |
03 May 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | - |
02 May 2022 | 25.60 | 25.60 | 25.45 | 25.45 | 25.32 | 1,800 |
29 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | - |
28 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | 700 |
27 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | - |
26 Apr 2022 | 25.60 | 25.80 | 25.60 | 25.60 | 25.47 | 1,100 |
25 Apr 2022 | 25.73 | 25.73 | 25.55 | 25.55 | 25.42 | 200 |
22 Apr 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.42 | - |
21 Apr 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.42 | - |
20 Apr 2022 | 25.60 | 25.60 | 25.55 | 25.55 | 25.42 | 1,400 |
19 Apr 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.42 | - |
18 Apr 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.42 | 400 |
14 Apr 2022 | 25.61 | 25.61 | 25.47 | 25.55 | 25.42 | 1,700 |
13 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | - |
13 Apr 2022 | 0.133 Dividend | |||||
12 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
11 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
08 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
07 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | 800 |
06 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
05 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
04 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
01 Apr 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
31 Mar 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | - |
30 Mar 2022 | 25.75 | 25.75 | 25.61 | 25.61 | 25.35 | 200 |
29 Mar 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.44 | 100 |
28 Mar 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.44 | - |
25 Mar 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.44 | 1,100 |
24 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
23 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
22 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
21 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
18 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
17 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
16 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
15 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
14 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
14 Mar 2022 | 0.133 Dividend | |||||
11 Mar 2022 | 25.96 | 26.10 | 25.96 | 26.10 | 25.70 | 500 |
10 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 24.99 | - |
09 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 24.99 | 600 |
08 Mar 2022 | 25.61 | 25.61 | 25.46 | 25.46 | 25.07 | 700 |
07 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.70 | - |
04 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.70 | - |
03 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.70 | - |
02 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.70 | 500 |
01 Mar 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.22 | 600 |
28 Feb 2022 | 25.81 | 25.81 | 25.61 | 25.61 | 25.22 | 1,000 |
25 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.31 | 100 |
24 Feb 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.18 | - |
23 Feb 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.18 | - |
22 Feb 2022 | 25.64 | 25.64 | 25.50 | 25.57 | 25.18 | 1,500 |
18 Feb 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.33 | - |
17 Feb 2022 | 25.73 | 25.73 | 25.72 | 25.72 | 25.33 | 600 |
16 Feb 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.11 | 100 |
15 Feb 2022 | 25.95 | 26.10 | 25.50 | 25.50 | 25.11 | 2,000 |
14 Feb 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.45 | - |
14 Feb 2022 | 0.133 Dividend | |||||
11 Feb 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.32 | - |
10 Feb 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.32 | - |
09 Feb 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.32 | 1,500 |
08 Feb 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.28 | 1,900 |
07 Feb 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | - |
04 Feb 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | - |
03 Feb 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | - |
02 Feb 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | - |
01 Feb 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | 1,000 |
31 Jan 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | - |
28 Jan 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | - |
27 Jan 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | 1,000 |
26 Jan 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.08 | - |
25 Jan 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.08 | - |
24 Jan 2022 | 25.81 | 25.90 | 25.60 | 25.60 | 25.08 | 2,400 |
21 Jan 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.08 | - |
20 Jan 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.08 | - |
19 Jan 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.08 | - |
18 Jan 2022 | 26.01 | 26.01 | 25.60 | 25.60 | 25.08 | 500 |
14 Jan 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.26 | - |
13 Jan 2022 | 25.96 | 25.96 | 25.79 | 25.79 | 25.26 | 500 |
13 Jan 2022 | 0.133 Dividend | |||||
12 Jan 2022 | 26.00 | 26.00 | 25.80 | 25.80 | 25.14 | 500 |
11 Jan 2022 | 26.15 | 26.15 | 25.95 | 25.95 | 25.29 | 500 |
10 Jan 2022 | 26.18 | 26.18 | 25.97 | 25.97 | 25.31 | 500 |
07 Jan 2022 | 25.83 | 27.00 | 25.83 | 26.50 | 25.83 | 4,100 |
06 Jan 2022 | 25.70 | 25.70 | 25.65 | 25.65 | 25.00 | 1,000 |
05 Jan 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 24.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |