Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 25.15 | 25.37 | 25.15 | 25.30 | 25.30 | 2,508 |
20 May 2022 | 25.08 | 25.40 | 25.04 | 25.40 | 25.40 | 11,547 |
19 May 2022 | 25.01 | 25.10 | 25.01 | 25.08 | 25.08 | 8,472 |
18 May 2022 | 25.38 | 25.40 | 25.10 | 25.10 | 25.10 | 12,814 |
17 May 2022 | 25.32 | 25.40 | 25.27 | 25.40 | 25.40 | 8,099 |
16 May 2022 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | 5,479 |
13 May 2022 | 25.34 | 25.35 | 25.31 | 25.33 | 25.33 | 6,603 |
12 May 2022 | 25.30 | 25.37 | 25.30 | 25.35 | 25.35 | 2,161 |
11 May 2022 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | 3,417 |
10 May 2022 | 25.40 | 25.40 | 25.34 | 25.40 | 25.40 | 5,395 |
09 May 2022 | 25.27 | 25.40 | 25.27 | 25.40 | 25.40 | 2,464 |
06 May 2022 | 25.36 | 25.43 | 25.36 | 25.40 | 25.40 | 7,659 |
05 May 2022 | 25.39 | 25.43 | 25.32 | 25.43 | 25.43 | 5,647 |
04 May 2022 | 25.35 | 25.43 | 25.29 | 25.43 | 25.43 | 9,227 |
03 May 2022 | 25.31 | 25.36 | 25.26 | 25.35 | 25.35 | 9,058 |
02 May 2022 | 25.70 | 25.72 | 25.43 | 25.43 | 25.43 | 7,533 |
29 Apr 2022 | 25.60 | 25.77 | 25.60 | 25.60 | 25.60 | 2,776 |
28 Apr 2022 | 25.66 | 25.66 | 25.51 | 25.60 | 25.60 | 1,237 |
27 Apr 2022 | 25.78 | 25.78 | 25.30 | 25.66 | 25.66 | 9,923 |
26 Apr 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
25 Apr 2022 | 25.55 | 25.70 | 25.54 | 25.70 | 25.70 | 3,068 |
22 Apr 2022 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 3,639 |
21 Apr 2022 | 25.68 | 25.85 | 25.51 | 25.85 | 25.85 | 5,071 |
20 Apr 2022 | 25.55 | 25.85 | 25.51 | 25.51 | 25.51 | 5,106 |
19 Apr 2022 | 25.68 | 25.70 | 25.68 | 25.68 | 25.68 | 3,350 |
18 Apr 2022 | 25.67 | 26.03 | 25.60 | 25.65 | 25.65 | 2,880 |
14 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 438 |
13 Apr 2022 | 25.57 | 25.95 | 25.57 | 25.80 | 25.80 | 7,294 |
13 Apr 2022 | 0.53125 Dividend | |||||
12 Apr 2022 | 26.20 | 26.20 | 25.96 | 26.12 | 25.59 | 2,368 |
11 Apr 2022 | 26.24 | 26.30 | 26.19 | 26.20 | 25.67 | 3,015 |
08 Apr 2022 | 26.25 | 26.31 | 26.16 | 26.16 | 25.63 | 2,539 |
07 Apr 2022 | 26.01 | 26.10 | 26.01 | 26.05 | 25.52 | 743 |
06 Apr 2022 | 25.83 | 26.23 | 25.83 | 26.01 | 25.48 | 4,287 |
05 Apr 2022 | 26.14 | 26.30 | 26.14 | 26.26 | 25.73 | 1,051 |
04 Apr 2022 | 26.13 | 26.25 | 26.13 | 26.25 | 25.72 | 1,917 |
01 Apr 2022 | 26.27 | 26.30 | 26.08 | 26.25 | 25.72 | 2,130 |
31 Mar 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 25.73 | 641 |
30 Mar 2022 | 26.08 | 26.30 | 26.08 | 26.30 | 25.77 | 1,507 |
29 Mar 2022 | 26.26 | 26.26 | 26.17 | 26.17 | 25.64 | 777 |
28 Mar 2022 | 26.04 | 26.19 | 26.03 | 26.17 | 25.64 | 4,105 |
25 Mar 2022 | 25.98 | 26.06 | 25.98 | 26.01 | 25.48 | 3,495 |
24 Mar 2022 | 25.98 | 26.05 | 25.87 | 26.05 | 25.52 | 3,949 |
23 Mar 2022 | 26.00 | 26.05 | 25.90 | 26.05 | 25.52 | 4,952 |
22 Mar 2022 | 25.93 | 26.00 | 25.83 | 25.95 | 25.42 | 8,987 |
21 Mar 2022 | 25.84 | 26.08 | 25.55 | 25.78 | 25.26 | 34,136 |
18 Mar 2022 | 25.82 | 25.84 | 25.82 | 25.82 | 25.29 | 807 |
17 Mar 2022 | 25.70 | 25.85 | 25.70 | 25.79 | 25.26 | 2,422 |
16 Mar 2022 | 25.32 | 25.73 | 25.31 | 25.73 | 25.20 | 7,023 |
15 Mar 2022 | 25.80 | 25.80 | 25.20 | 25.39 | 24.87 | 20,219 |
14 Mar 2022 | 25.70 | 25.96 | 25.36 | 25.89 | 25.36 | 5,992 |
11 Mar 2022 | 25.67 | 25.96 | 25.60 | 25.60 | 25.08 | 3,087 |
10 Mar 2022 | 25.51 | 25.85 | 25.45 | 25.55 | 25.03 | 8,734 |
09 Mar 2022 | 25.44 | 25.73 | 25.42 | 25.73 | 25.21 | 4,599 |
08 Mar 2022 | 25.30 | 25.44 | 25.15 | 25.40 | 24.88 | 4,958 |
07 Mar 2022 | 25.46 | 25.46 | 25.25 | 25.40 | 24.88 | 5,810 |
04 Mar 2022 | 25.66 | 25.67 | 25.50 | 25.50 | 24.98 | 13,785 |
03 Mar 2022 | 25.73 | 25.80 | 25.69 | 25.69 | 25.16 | 3,710 |
02 Mar 2022 | 25.75 | 25.83 | 25.73 | 25.82 | 25.29 | 579 |
01 Mar 2022 | 25.97 | 25.97 | 25.73 | 25.75 | 25.23 | 7,027 |
28 Feb 2022 | 25.73 | 25.95 | 25.73 | 25.95 | 25.42 | 979 |
25 Feb 2022 | 25.76 | 25.95 | 25.76 | 25.92 | 25.39 | 5,017 |
24 Feb 2022 | 25.90 | 25.96 | 25.71 | 25.81 | 25.29 | 7,146 |
23 Feb 2022 | 26.12 | 26.17 | 26.12 | 26.17 | 25.63 | 436 |
22 Feb 2022 | 26.36 | 26.36 | 25.95 | 26.33 | 25.79 | 3,521 |
18 Feb 2022 | 25.87 | 26.07 | 25.87 | 25.91 | 25.38 | 2,212 |
17 Feb 2022 | 25.87 | 26.07 | 25.87 | 26.07 | 25.54 | 1,772 |
16 Feb 2022 | 26.18 | 26.22 | 26.18 | 26.19 | 25.65 | 1,856 |
15 Feb 2022 | 26.24 | 26.24 | 25.99 | 26.10 | 25.57 | 873 |
14 Feb 2022 | 26.17 | 26.17 | 25.85 | 25.85 | 25.32 | 1,732 |
11 Feb 2022 | 25.87 | 26.28 | 25.72 | 26.28 | 25.75 | 5,070 |
10 Feb 2022 | 26.00 | 26.01 | 25.96 | 26.01 | 25.48 | 1,436 |
09 Feb 2022 | 26.41 | 26.41 | 26.00 | 26.10 | 25.57 | 1,428 |
08 Feb 2022 | 26.08 | 26.28 | 26.00 | 26.28 | 25.75 | 3,696 |
07 Feb 2022 | 26.10 | 26.41 | 25.97 | 26.28 | 25.75 | 3,139 |
04 Feb 2022 | 26.30 | 26.30 | 26.10 | 26.13 | 25.60 | 1,011 |
03 Feb 2022 | 26.50 | 26.50 | 26.13 | 26.41 | 25.87 | 497 |
02 Feb 2022 | 26.43 | 26.43 | 26.27 | 26.43 | 25.89 | 5,233 |
01 Feb 2022 | 26.33 | 26.34 | 26.15 | 26.30 | 25.77 | 4,812 |
31 Jan 2022 | 26.60 | 26.85 | 26.22 | 26.32 | 25.78 | 7,126 |
28 Jan 2022 | 25.92 | 26.09 | 25.86 | 26.09 | 25.56 | 4,113 |
27 Jan 2022 | 26.30 | 26.30 | 25.85 | 26.07 | 25.54 | 6,744 |
26 Jan 2022 | 26.35 | 26.35 | 26.25 | 26.25 | 25.72 | 3,028 |
25 Jan 2022 | 26.04 | 26.32 | 26.02 | 26.27 | 25.74 | 3,527 |
24 Jan 2022 | 25.71 | 26.07 | 25.69 | 25.99 | 25.46 | 9,988 |
21 Jan 2022 | 25.95 | 26.21 | 25.88 | 25.88 | 25.35 | 6,420 |
20 Jan 2022 | 26.13 | 26.29 | 26.10 | 26.10 | 25.57 | 2,530 |
19 Jan 2022 | 26.20 | 26.21 | 26.09 | 26.11 | 25.58 | 5,217 |
18 Jan 2022 | 26.22 | 26.33 | 26.10 | 26.30 | 25.77 | 4,424 |
14 Jan 2022 | 26.13 | 26.86 | 26.13 | 26.33 | 25.80 | 2,568 |
13 Jan 2022 | 26.60 | 26.60 | 25.98 | 26.25 | 25.72 | 5,773 |
13 Jan 2022 | 0.53125 Dividend | |||||
12 Jan 2022 | 26.74 | 26.85 | 26.70 | 26.85 | 25.78 | 14,646 |
11 Jan 2022 | 26.50 | 26.99 | 26.47 | 26.82 | 25.75 | 8,795 |
10 Jan 2022 | 26.48 | 26.51 | 26.44 | 26.50 | 25.45 | 2,914 |
07 Jan 2022 | 26.40 | 26.48 | 26.39 | 26.48 | 25.43 | 2,225 |
06 Jan 2022 | 26.37 | 26.42 | 26.25 | 26.39 | 25.34 | 2,149 |
05 Jan 2022 | 26.38 | 26.46 | 26.36 | 26.36 | 25.31 | 3,432 |
04 Jan 2022 | 26.40 | 26.47 | 26.32 | 26.37 | 25.32 | 1,114 |
03 Jan 2022 | 26.44 | 26.49 | 26.38 | 26.40 | 25.35 | 2,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |