Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 25.80 | 25.80 | 25.23 | 25.60 | 25.60 | 10,731 |
28 Jun 2022 | 25.99 | 25.99 | 25.26 | 25.85 | 25.85 | 19,002 |
27 Jun 2022 | 25.05 | 25.40 | 25.05 | 25.38 | 25.38 | 9,021 |
24 Jun 2022 | 25.20 | 25.48 | 25.18 | 25.27 | 25.27 | 8,737 |
23 Jun 2022 | 25.42 | 25.42 | 25.05 | 25.12 | 25.12 | 16,840 |
22 Jun 2022 | 25.41 | 25.54 | 25.40 | 25.54 | 25.54 | 12,505 |
21 Jun 2022 | 26.49 | 26.49 | 25.45 | 25.55 | 25.55 | 17,550 |
17 Jun 2022 | 25.45 | 25.74 | 25.45 | 25.45 | 25.45 | 21,058 |
16 Jun 2022 | 26.00 | 26.00 | 25.30 | 25.45 | 25.45 | 21,371 |
15 Jun 2022 | 25.55 | 26.54 | 25.31 | 26.02 | 26.02 | 27,289 |
14 Jun 2022 | 25.48 | 25.65 | 25.36 | 25.50 | 25.50 | 26,722 |
13 Jun 2022 | 25.33 | 25.50 | 25.26 | 25.26 | 25.26 | 26,183 |
10 Jun 2022 | 25.50 | 25.67 | 25.42 | 25.51 | 25.51 | 22,904 |
09 Jun 2022 | 25.80 | 25.80 | 25.55 | 25.56 | 25.56 | 9,689 |
08 Jun 2022 | 25.72 | 25.79 | 25.69 | 25.70 | 25.70 | 3,814 |
07 Jun 2022 | 25.61 | 25.80 | 25.45 | 25.69 | 25.69 | 17,331 |
07 Jun 2022 | 0.539063 Dividend | |||||
06 Jun 2022 | 26.00 | 26.10 | 26.00 | 26.00 | 25.46 | 4,126 |
03 Jun 2022 | 25.95 | 26.00 | 25.89 | 26.00 | 25.46 | 7,235 |
02 Jun 2022 | 25.97 | 25.97 | 25.80 | 25.88 | 25.34 | 7,573 |
01 Jun 2022 | 25.80 | 25.95 | 25.80 | 25.85 | 25.31 | 6,561 |
31 May 2022 | 25.76 | 25.85 | 25.72 | 25.80 | 25.27 | 7,866 |
27 May 2022 | 25.75 | 25.78 | 25.70 | 25.70 | 25.17 | 5,891 |
26 May 2022 | 25.73 | 25.74 | 25.61 | 25.74 | 25.21 | 8,188 |
25 May 2022 | 25.66 | 25.69 | 25.63 | 25.66 | 25.13 | 5,754 |
24 May 2022 | 25.67 | 25.67 | 25.65 | 25.65 | 25.12 | 454 |
23 May 2022 | 25.63 | 25.63 | 25.60 | 25.61 | 25.08 | 1,982 |
20 May 2022 | 25.60 | 25.68 | 25.50 | 25.64 | 25.11 | 4,070 |
19 May 2022 | 25.55 | 25.70 | 25.48 | 25.69 | 25.16 | 16,355 |
18 May 2022 | 25.68 | 25.70 | 25.55 | 25.57 | 25.04 | 5,918 |
17 May 2022 | 25.50 | 25.64 | 25.50 | 25.64 | 25.11 | 4,813 |
16 May 2022 | 25.60 | 25.68 | 25.48 | 25.68 | 25.15 | 7,295 |
13 May 2022 | 25.65 | 25.70 | 25.50 | 25.55 | 25.02 | 5,323 |
12 May 2022 | 25.44 | 25.56 | 25.40 | 25.56 | 25.03 | 12,361 |
11 May 2022 | 25.42 | 25.70 | 25.42 | 25.56 | 25.03 | 1,302 |
10 May 2022 | 25.40 | 25.50 | 25.40 | 25.48 | 24.95 | 3,429 |
09 May 2022 | 25.50 | 25.73 | 25.40 | 25.40 | 24.87 | 13,479 |
06 May 2022 | 25.55 | 25.72 | 25.55 | 25.58 | 25.05 | 8,212 |
05 May 2022 | 25.75 | 25.75 | 25.55 | 25.55 | 25.02 | 2,286 |
04 May 2022 | 25.80 | 25.80 | 25.59 | 25.65 | 25.12 | 3,051 |
03 May 2022 | 25.41 | 25.82 | 25.40 | 25.60 | 25.07 | 12,673 |
02 May 2022 | 25.45 | 25.60 | 25.26 | 25.50 | 24.97 | 22,261 |
29 Apr 2022 | 25.26 | 25.33 | 25.19 | 25.20 | 24.68 | 5,448 |
28 Apr 2022 | 25.49 | 25.49 | 25.10 | 25.30 | 24.78 | 7,329 |
27 Apr 2022 | 25.43 | 25.85 | 25.05 | 25.09 | 24.57 | 17,426 |
26 Apr 2022 | 25.61 | 25.65 | 25.52 | 25.52 | 24.99 | 2,336 |
25 Apr 2022 | 25.59 | 25.69 | 25.56 | 25.59 | 25.06 | 7,549 |
22 Apr 2022 | 25.51 | 25.77 | 25.51 | 25.55 | 25.02 | 5,858 |
21 Apr 2022 | 25.55 | 25.69 | 25.50 | 25.50 | 24.97 | 5,006 |
20 Apr 2022 | 25.70 | 25.70 | 25.55 | 25.55 | 25.02 | 15,949 |
19 Apr 2022 | 25.55 | 25.80 | 25.53 | 25.70 | 25.17 | 5,930 |
18 Apr 2022 | 25.83 | 25.83 | 25.48 | 25.69 | 25.16 | 9,505 |
14 Apr 2022 | 26.00 | 26.00 | 25.47 | 25.90 | 25.36 | 16,681 |
13 Apr 2022 | 26.00 | 26.23 | 26.00 | 26.23 | 25.68 | 5,443 |
12 Apr 2022 | 26.13 | 26.20 | 26.10 | 26.20 | 25.66 | 2,744 |
11 Apr 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 25.56 | 203 |
08 Apr 2022 | 26.20 | 26.20 | 26.12 | 26.20 | 25.66 | 6,278 |
07 Apr 2022 | 26.24 | 26.24 | 26.10 | 26.10 | 25.56 | 1,726 |
06 Apr 2022 | 26.14 | 26.25 | 26.00 | 26.11 | 25.57 | 1,288 |
05 Apr 2022 | 26.27 | 26.27 | 26.13 | 26.27 | 25.73 | 2,733 |
04 Apr 2022 | 26.09 | 26.19 | 26.09 | 26.18 | 25.64 | 2,748 |
01 Apr 2022 | 26.22 | 26.22 | 26.16 | 26.16 | 25.62 | 3,215 |
31 Mar 2022 | 26.11 | 26.22 | 26.11 | 26.18 | 25.64 | 2,565 |
30 Mar 2022 | 26.00 | 26.15 | 26.00 | 26.06 | 25.52 | 3,638 |
29 Mar 2022 | 26.40 | 26.40 | 26.15 | 26.17 | 25.63 | 14,717 |
28 Mar 2022 | 26.40 | 26.40 | 26.12 | 26.17 | 25.63 | 9,985 |
25 Mar 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 25.75 | 1,923 |
24 Mar 2022 | 26.27 | 26.31 | 26.14 | 26.30 | 25.75 | 1,585 |
23 Mar 2022 | 26.29 | 26.33 | 26.26 | 26.26 | 25.72 | 2,085 |
22 Mar 2022 | 26.24 | 26.33 | 26.24 | 26.32 | 25.77 | 10,829 |
21 Mar 2022 | 26.15 | 26.35 | 26.06 | 26.30 | 25.75 | 17,676 |
18 Mar 2022 | 25.73 | 26.14 | 25.69 | 26.14 | 25.60 | 23,682 |
17 Mar 2022 | 25.58 | 25.72 | 25.38 | 25.72 | 25.19 | 1,441 |
16 Mar 2022 | 25.59 | 25.60 | 25.45 | 25.60 | 25.07 | 3,814 |
15 Mar 2022 | 25.31 | 25.50 | 25.27 | 25.50 | 24.97 | 14,462 |
14 Mar 2022 | 25.38 | 25.47 | 25.38 | 25.44 | 24.91 | 1,506 |
11 Mar 2022 | 25.45 | 25.49 | 25.34 | 25.49 | 24.96 | 3,793 |
10 Mar 2022 | 25.47 | 25.51 | 25.46 | 25.46 | 24.94 | 4,404 |
09 Mar 2022 | 25.60 | 25.62 | 25.32 | 25.36 | 24.84 | 16,556 |
08 Mar 2022 | 25.40 | 25.50 | 25.30 | 25.39 | 24.86 | 14,567 |
07 Mar 2022 | 25.62 | 25.63 | 25.50 | 25.54 | 25.01 | 2,486 |
07 Mar 2022 | 0.539063 Dividend | |||||
04 Mar 2022 | 26.33 | 26.33 | 25.47 | 26.24 | 25.17 | 9,615 |
03 Mar 2022 | 26.25 | 26.38 | 26.08 | 26.17 | 25.10 | 9,015 |
02 Mar 2022 | 25.86 | 26.25 | 25.63 | 26.08 | 25.01 | 12,937 |
01 Mar 2022 | 26.23 | 26.25 | 25.83 | 25.90 | 24.84 | 10,139 |
28 Feb 2022 | 25.95 | 26.10 | 25.83 | 25.85 | 24.79 | 3,300 |
25 Feb 2022 | 25.41 | 25.95 | 25.38 | 25.95 | 24.89 | 9,006 |
24 Feb 2022 | 25.67 | 25.78 | 25.25 | 25.62 | 24.57 | 17,787 |
23 Feb 2022 | 25.90 | 26.00 | 25.31 | 25.87 | 24.81 | 13,887 |
22 Feb 2022 | 26.09 | 26.09 | 26.00 | 26.04 | 24.98 | 15,768 |
18 Feb 2022 | 26.07 | 26.10 | 26.00 | 26.10 | 25.03 | 3,142 |
17 Feb 2022 | 26.11 | 26.24 | 26.08 | 26.09 | 25.02 | 3,607 |
16 Feb 2022 | 26.00 | 26.11 | 26.00 | 26.11 | 25.04 | 5,990 |
15 Feb 2022 | 26.10 | 26.19 | 26.00 | 26.00 | 24.94 | 3,210 |
14 Feb 2022 | 26.06 | 26.25 | 26.00 | 26.00 | 24.94 | 4,461 |
11 Feb 2022 | 26.03 | 26.09 | 26.03 | 26.06 | 25.00 | 2,043 |
10 Feb 2022 | 26.15 | 26.15 | 26.08 | 26.09 | 25.02 | 3,247 |
09 Feb 2022 | 26.13 | 26.22 | 26.13 | 26.16 | 25.09 | 4,730 |
08 Feb 2022 | 26.15 | 26.24 | 26.13 | 26.22 | 25.14 | 5,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |