Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 8,546 |
25 May 2022 | 25.60 | 25.60 | 25.55 | 25.58 | 25.58 | 3,213 |
24 May 2022 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 885 |
23 May 2022 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 3,765 |
20 May 2022 | 25.45 | 25.59 | 25.45 | 25.52 | 25.52 | 1,734 |
19 May 2022 | 25.42 | 25.53 | 25.42 | 25.45 | 25.45 | 1,673 |
18 May 2022 | 25.48 | 25.50 | 25.35 | 25.45 | 25.45 | 8,979 |
17 May 2022 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | 8,545 |
16 May 2022 | 25.50 | 25.50 | 25.30 | 25.47 | 25.47 | 6,294 |
13 May 2022 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 9,883 |
12 May 2022 | 25.35 | 25.50 | 25.35 | 25.40 | 25.40 | 15,021 |
11 May 2022 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 2,405 |
10 May 2022 | 25.40 | 25.51 | 25.30 | 25.48 | 25.48 | 14,541 |
09 May 2022 | 25.34 | 25.50 | 25.34 | 25.40 | 25.40 | 3,408 |
06 May 2022 | 25.32 | 25.50 | 25.32 | 25.42 | 25.42 | 2,900 |
05 May 2022 | 25.35 | 25.40 | 25.34 | 25.37 | 25.37 | 5,267 |
04 May 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 543 |
03 May 2022 | 25.27 | 25.39 | 25.24 | 25.39 | 25.39 | 10,055 |
02 May 2022 | 25.12 | 25.30 | 25.12 | 25.25 | 25.25 | 3,652 |
29 Apr 2022 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 4,653 |
28 Apr 2022 | 25.20 | 25.24 | 25.04 | 25.18 | 25.18 | 5,622 |
27 Apr 2022 | 25.04 | 25.25 | 25.04 | 25.05 | 25.05 | 2,445 |
26 Apr 2022 | 25.04 | 25.10 | 25.04 | 25.09 | 25.09 | 5,765 |
25 Apr 2022 | 25.04 | 25.07 | 25.04 | 25.04 | 25.04 | 1,686 |
22 Apr 2022 | 25.30 | 25.42 | 25.08 | 25.28 | 25.28 | 7,376 |
21 Apr 2022 | 25.10 | 25.30 | 25.10 | 25.29 | 25.29 | 5,774 |
20 Apr 2022 | 25.15 | 25.30 | 25.15 | 25.18 | 25.18 | 1,639 |
19 Apr 2022 | 25.26 | 25.26 | 25.02 | 25.02 | 25.02 | 448 |
18 Apr 2022 | 25.20 | 25.20 | 25.12 | 25.18 | 25.18 | 3,643 |
14 Apr 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 160 |
13 Apr 2022 | 25.30 | 25.30 | 25.25 | 25.29 | 25.29 | 3,023 |
12 Apr 2022 | 25.35 | 25.40 | 25.13 | 25.30 | 25.30 | 5,849 |
11 Apr 2022 | 25.32 | 25.50 | 25.32 | 25.50 | 25.50 | 1,202 |
08 Apr 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
07 Apr 2022 | 25.27 | 25.66 | 25.27 | 25.66 | 25.66 | 418 |
06 Apr 2022 | 25.30 | 25.66 | 25.29 | 25.37 | 25.37 | 1,665 |
05 Apr 2022 | 25.30 | 25.53 | 25.27 | 25.53 | 25.53 | 3,394 |
04 Apr 2022 | 25.30 | 25.40 | 25.30 | 25.31 | 25.31 | 12,276 |
01 Apr 2022 | 25.60 | 25.60 | 25.46 | 25.52 | 25.52 | 1,811 |
31 Mar 2022 | 25.32 | 25.54 | 25.32 | 25.54 | 25.54 | 449 |
30 Mar 2022 | 25.67 | 25.67 | 25.29 | 25.58 | 25.58 | 3,026 |
29 Mar 2022 | 25.60 | 25.65 | 25.33 | 25.60 | 25.60 | 5,249 |
28 Mar 2022 | 25.32 | 25.69 | 25.31 | 25.69 | 25.69 | 4,458 |
25 Mar 2022 | 25.40 | 25.57 | 25.34 | 25.35 | 25.35 | 5,041 |
24 Mar 2022 | 25.50 | 25.52 | 25.32 | 25.49 | 25.49 | 11,861 |
23 Mar 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 453 |
22 Mar 2022 | 25.70 | 25.75 | 25.47 | 25.72 | 25.72 | 7,760 |
21 Mar 2022 | 25.35 | 25.81 | 25.31 | 25.75 | 25.75 | 18,826 |
18 Mar 2022 | 25.25 | 25.76 | 25.13 | 25.64 | 25.64 | 21,764 |
17 Mar 2022 | 25.13 | 25.20 | 25.00 | 25.20 | 25.20 | 9,588 |
16 Mar 2022 | 25.01 | 25.25 | 25.01 | 25.25 | 25.25 | 12,660 |
15 Mar 2022 | 25.25 | 25.25 | 25.05 | 25.20 | 25.20 | 23,780 |
14 Mar 2022 | 25.20 | 25.20 | 25.02 | 25.20 | 25.20 | 6,062 |
11 Mar 2022 | 24.94 | 25.20 | 24.94 | 25.12 | 25.12 | 8,225 |
10 Mar 2022 | 24.94 | 25.18 | 24.90 | 25.07 | 25.07 | 12,738 |
09 Mar 2022 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 38,851 |
08 Mar 2022 | 25.01 | 25.05 | 24.85 | 25.01 | 25.01 | 59,334 |
07 Mar 2022 | 25.02 | 25.30 | 25.01 | 25.05 | 25.05 | 24,951 |
07 Mar 2022 | 0.53125 Dividend | |||||
04 Mar 2022 | 25.49 | 25.72 | 25.46 | 25.55 | 25.02 | 6,921 |
03 Mar 2022 | 25.55 | 25.65 | 25.50 | 25.65 | 25.12 | 7,786 |
02 Mar 2022 | 25.50 | 25.78 | 25.49 | 25.60 | 25.06 | 13,824 |
01 Mar 2022 | 25.60 | 25.60 | 25.47 | 25.58 | 25.05 | 1,320 |
28 Feb 2022 | 25.50 | 25.60 | 25.36 | 25.60 | 25.07 | 5,019 |
25 Feb 2022 | 25.33 | 25.50 | 25.33 | 25.50 | 24.97 | 2,264 |
24 Feb 2022 | 25.48 | 25.51 | 25.18 | 25.26 | 24.73 | 19,373 |
23 Feb 2022 | 25.59 | 25.70 | 25.59 | 25.70 | 25.17 | 4,069 |
22 Feb 2022 | 25.72 | 25.75 | 25.72 | 25.75 | 25.21 | 559 |
18 Feb 2022 | 25.60 | 25.84 | 25.60 | 25.60 | 25.07 | 5,235 |
17 Feb 2022 | 25.60 | 25.60 | 25.50 | 25.57 | 25.03 | 3,025 |
16 Feb 2022 | 25.49 | 25.66 | 25.49 | 25.65 | 25.12 | 8,833 |
15 Feb 2022 | 25.55 | 25.73 | 25.47 | 25.49 | 24.96 | 2,265 |
14 Feb 2022 | 25.50 | 26.00 | 25.35 | 25.35 | 24.82 | 9,924 |
11 Feb 2022 | 25.50 | 25.50 | 25.46 | 25.50 | 24.97 | 1,693 |
10 Feb 2022 | 25.47 | 25.48 | 25.47 | 25.48 | 24.95 | 526 |
09 Feb 2022 | 25.40 | 25.43 | 25.35 | 25.43 | 24.90 | 3,239 |
08 Feb 2022 | 25.35 | 25.35 | 25.27 | 25.34 | 24.81 | 8,515 |
07 Feb 2022 | 25.26 | 25.39 | 25.25 | 25.35 | 24.82 | 5,801 |
04 Feb 2022 | 25.30 | 25.39 | 25.27 | 25.33 | 24.80 | 5,817 |
03 Feb 2022 | 25.27 | 25.35 | 25.27 | 25.28 | 24.75 | 2,310 |
02 Feb 2022 | 25.24 | 25.38 | 25.14 | 25.38 | 24.85 | 7,467 |
01 Feb 2022 | 25.13 | 25.32 | 25.13 | 25.28 | 24.75 | 2,060 |
31 Jan 2022 | 25.12 | 25.19 | 25.02 | 25.19 | 24.67 | 10,584 |
28 Jan 2022 | 24.85 | 25.08 | 24.81 | 25.08 | 24.56 | 7,467 |
27 Jan 2022 | 25.22 | 25.22 | 24.76 | 24.89 | 24.37 | 10,431 |
26 Jan 2022 | 25.00 | 25.00 | 24.76 | 24.76 | 24.25 | 13,166 |
25 Jan 2022 | 24.85 | 24.99 | 24.85 | 24.95 | 24.43 | 4,197 |
24 Jan 2022 | 25.15 | 25.16 | 24.55 | 24.88 | 24.36 | 27,045 |
21 Jan 2022 | 25.21 | 25.25 | 25.11 | 25.16 | 24.64 | 8,711 |
20 Jan 2022 | 25.40 | 25.43 | 25.20 | 25.27 | 24.74 | 14,810 |
19 Jan 2022 | 25.38 | 25.46 | 25.38 | 25.39 | 24.86 | 4,424 |
18 Jan 2022 | 25.36 | 25.40 | 25.35 | 25.38 | 24.85 | 4,888 |
14 Jan 2022 | 25.36 | 25.39 | 25.29 | 25.38 | 24.85 | 3,562 |
13 Jan 2022 | 25.35 | 25.40 | 25.34 | 25.40 | 24.87 | 5,409 |
12 Jan 2022 | 25.37 | 25.40 | 25.35 | 25.37 | 24.84 | 8,059 |
11 Jan 2022 | 25.48 | 25.48 | 25.38 | 25.38 | 24.85 | 335 |
10 Jan 2022 | 25.30 | 25.48 | 25.30 | 25.47 | 24.94 | 10,260 |
07 Jan 2022 | 25.32 | 25.40 | 25.20 | 25.30 | 24.77 | 6,685 |
06 Jan 2022 | 25.45 | 25.59 | 25.32 | 25.36 | 24.83 | 9,779 |
05 Jan 2022 | 25.61 | 25.63 | 25.61 | 25.63 | 25.10 | 932 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |