Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 25.32 | 25.32 | 25.16 | 25.16 | 25.16 | 1,967 |
27 Jun 2022 | 25.18 | 25.23 | 25.15 | 25.20 | 25.20 | 4,854 |
24 Jun 2022 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | 2,679 |
23 Jun 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 232 |
22 Jun 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,274 |
21 Jun 2022 | 25.16 | 25.19 | 25.08 | 25.08 | 25.08 | 1,927 |
17 Jun 2022 | 25.27 | 25.31 | 25.16 | 25.16 | 25.16 | 3,729 |
16 Jun 2022 | 25.40 | 25.40 | 25.25 | 25.36 | 25.36 | 4,414 |
15 Jun 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 601 |
14 Jun 2022 | 25.15 | 25.44 | 25.15 | 25.42 | 25.42 | 3,394 |
13 Jun 2022 | 25.35 | 25.36 | 25.16 | 25.16 | 25.16 | 1,204 |
10 Jun 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
09 Jun 2022 | 25.20 | 25.49 | 25.20 | 25.49 | 25.49 | 2,355 |
08 Jun 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
07 Jun 2022 | 25.11 | 25.28 | 25.11 | 25.28 | 25.28 | 1,520 |
06 Jun 2022 | 25.39 | 25.42 | 25.24 | 25.42 | 25.42 | 845 |
03 Jun 2022 | 25.13 | 25.29 | 25.13 | 25.28 | 25.28 | 3,595 |
02 Jun 2022 | 25.00 | 25.11 | 25.00 | 25.11 | 25.11 | 402 |
01 Jun 2022 | 25.02 | 25.15 | 25.00 | 25.15 | 25.15 | 2,917 |
31 May 2022 | 25.20 | 25.20 | 25.13 | 25.19 | 25.19 | 1,684 |
27 May 2022 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | 691 |
26 May 2022 | 25.05 | 25.08 | 25.00 | 25.06 | 25.06 | 1,225 |
25 May 2022 | 25.19 | 25.19 | 25.00 | 25.00 | 25.00 | 1,716 |
24 May 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 647 |
23 May 2022 | 25.45 | 25.45 | 25.24 | 25.24 | 25.24 | 1,027 |
20 May 2022 | 25.20 | 25.39 | 25.20 | 25.28 | 25.28 | 2,915 |
19 May 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,056 |
18 May 2022 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | 822 |
17 May 2022 | 25.25 | 25.39 | 25.20 | 25.39 | 25.39 | 2,856 |
16 May 2022 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | 1,516 |
13 May 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 757 |
12 May 2022 | 25.28 | 25.30 | 25.20 | 25.20 | 25.20 | 4,399 |
11 May 2022 | 25.19 | 25.35 | 25.19 | 25.35 | 25.35 | 2,643 |
10 May 2022 | 25.09 | 25.20 | 25.09 | 25.20 | 25.20 | 1,805 |
09 May 2022 | 25.21 | 25.21 | 25.05 | 25.05 | 25.05 | 4,232 |
06 May 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 648 |
05 May 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 292 |
04 May 2022 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | 2,961 |
03 May 2022 | 25.25 | 25.33 | 25.23 | 25.33 | 25.33 | 2,142 |
02 May 2022 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | 4,472 |
29 Apr 2022 | 25.23 | 25.24 | 25.20 | 25.20 | 25.20 | 5,935 |
28 Apr 2022 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 514 |
27 Apr 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 180 |
26 Apr 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
25 Apr 2022 | 25.18 | 25.25 | 25.17 | 25.22 | 25.22 | 2,083 |
22 Apr 2022 | 25.28 | 25.39 | 25.17 | 25.39 | 25.39 | 8,155 |
21 Apr 2022 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | 8,481 |
20 Apr 2022 | 25.20 | 25.27 | 25.20 | 25.25 | 25.25 | 5,915 |
19 Apr 2022 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 5,514 |
18 Apr 2022 | 25.42 | 25.42 | 25.18 | 25.18 | 25.18 | 379 |
14 Apr 2022 | 25.25 | 25.30 | 25.20 | 25.30 | 25.30 | 7,238 |
13 Apr 2022 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | 689 |
13 Apr 2022 | 0.476563 Dividend | |||||
12 Apr 2022 | 25.59 | 25.67 | 25.55 | 25.67 | 25.19 | 1,645 |
11 Apr 2022 | 25.43 | 25.68 | 25.43 | 25.55 | 25.08 | 2,677 |
08 Apr 2022 | 25.45 | 25.62 | 25.45 | 25.62 | 25.14 | 976 |
07 Apr 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 25.00 | 705 |
06 Apr 2022 | 25.49 | 25.63 | 25.41 | 25.55 | 25.07 | 4,753 |
05 Apr 2022 | 25.40 | 25.46 | 25.40 | 25.46 | 24.99 | 931 |
04 Apr 2022 | 25.42 | 25.56 | 25.40 | 25.54 | 25.07 | 2,074 |
01 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.12 | 311 |
31 Mar 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 25.16 | 509 |
30 Mar 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 24.98 | - |
29 Mar 2022 | 25.40 | 25.52 | 25.36 | 25.45 | 24.98 | 1,383 |
28 Mar 2022 | 25.57 | 25.58 | 25.50 | 25.50 | 25.03 | 1,010 |
25 Mar 2022 | 25.32 | 25.47 | 25.32 | 25.41 | 24.94 | 5,360 |
24 Mar 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 24.88 | - |
23 Mar 2022 | 25.41 | 25.41 | 25.35 | 25.35 | 24.88 | 1,012 |
22 Mar 2022 | 25.51 | 25.51 | 25.35 | 25.45 | 24.98 | 2,383 |
21 Mar 2022 | 25.46 | 25.58 | 25.46 | 25.58 | 25.11 | 1,544 |
18 Mar 2022 | 25.40 | 25.43 | 25.35 | 25.35 | 24.88 | 1,203 |
17 Mar 2022 | 25.30 | 25.51 | 25.30 | 25.43 | 24.96 | 2,706 |
16 Mar 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 24.99 | - |
15 Mar 2022 | 25.40 | 25.46 | 25.35 | 25.46 | 24.99 | 3,628 |
14 Mar 2022 | 25.40 | 25.40 | 25.31 | 25.35 | 24.88 | 1,812 |
11 Mar 2022 | 25.22 | 25.40 | 25.22 | 25.30 | 24.83 | 605 |
10 Mar 2022 | 25.25 | 25.25 | 25.24 | 25.24 | 24.77 | 762 |
09 Mar 2022 | 25.00 | 25.24 | 25.00 | 25.16 | 24.69 | 1,136 |
08 Mar 2022 | 25.00 | 25.77 | 24.75 | 24.86 | 24.40 | 4,444 |
07 Mar 2022 | 25.25 | 25.25 | 25.00 | 25.00 | 24.54 | 2,932 |
04 Mar 2022 | 25.56 | 25.56 | 25.10 | 25.48 | 25.01 | 14,529 |
03 Mar 2022 | 25.63 | 25.70 | 25.63 | 25.70 | 25.22 | 479 |
02 Mar 2022 | 25.50 | 25.59 | 25.50 | 25.57 | 25.10 | 1,601 |
01 Mar 2022 | 25.40 | 25.85 | 25.28 | 25.66 | 25.18 | 6,052 |
28 Feb 2022 | 25.45 | 25.50 | 25.40 | 25.40 | 24.93 | 1,973 |
25 Feb 2022 | 25.45 | 25.69 | 25.38 | 25.60 | 25.12 | 6,926 |
24 Feb 2022 | 25.50 | 25.65 | 25.30 | 25.39 | 24.92 | 2,100 |
23 Feb 2022 | 25.60 | 25.60 | 25.59 | 25.59 | 25.11 | 200 |
22 Feb 2022 | 25.87 | 25.94 | 25.87 | 25.87 | 25.39 | 1,774 |
18 Feb 2022 | 25.59 | 25.95 | 25.59 | 25.95 | 25.47 | 3,491 |
17 Feb 2022 | 25.91 | 25.91 | 25.74 | 25.76 | 25.28 | 2,298 |
16 Feb 2022 | 25.69 | 25.79 | 25.69 | 25.79 | 25.31 | 563 |
15 Feb 2022 | 25.55 | 25.58 | 25.55 | 25.58 | 25.11 | 280 |
14 Feb 2022 | 25.50 | 25.56 | 25.50 | 25.50 | 25.03 | 857 |
11 Feb 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.12 | 170 |
10 Feb 2022 | 25.85 | 25.85 | 25.60 | 25.60 | 25.12 | 2,513 |
09 Feb 2022 | 25.75 | 25.85 | 25.75 | 25.85 | 25.37 | 1,165 |
08 Feb 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.08 | - |
07 Feb 2022 | 25.65 | 25.74 | 25.55 | 25.55 | 25.08 | 2,702 |
04 Feb 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.17 | 1,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |