Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 25.05 | 25.30 | 25.05 | 25.30 | 25.30 | 1,578 |
12 Aug 2022 | 24.89 | 25.30 | 24.89 | 25.30 | 25.30 | 6,122 |
11 Aug 2022 | 25.10 | 25.30 | 25.05 | 25.25 | 25.25 | 3,285 |
10 Aug 2022 | 25.30 | 25.30 | 24.89 | 25.10 | 25.10 | 4,539 |
09 Aug 2022 | 25.67 | 25.67 | 25.11 | 25.30 | 25.30 | 15,706 |
08 Aug 2022 | 25.92 | 25.99 | 25.50 | 25.59 | 25.59 | 11,858 |
05 Aug 2022 | 25.71 | 25.89 | 25.50 | 25.88 | 25.88 | 26,162 |
04 Aug 2022 | 25.60 | 26.04 | 25.60 | 26.04 | 26.04 | 4,642 |
03 Aug 2022 | 25.67 | 25.80 | 25.50 | 25.80 | 25.80 | 5,938 |
02 Aug 2022 | 24.92 | 26.28 | 24.89 | 25.64 | 25.64 | 9,873 |
01 Aug 2022 | 24.37 | 24.90 | 24.24 | 24.90 | 24.90 | 7,564 |
29 Jul 2022 | 24.38 | 24.94 | 24.38 | 24.45 | 24.45 | 4,099 |
28 Jul 2022 | 23.50 | 24.37 | 23.50 | 24.33 | 24.33 | 3,862 |
27 Jul 2022 | 23.42 | 24.00 | 22.89 | 23.82 | 23.82 | 6,899 |
26 Jul 2022 | 24.25 | 24.42 | 23.65 | 23.67 | 23.67 | 3,058 |
25 Jul 2022 | 24.05 | 24.18 | 23.99 | 24.18 | 24.18 | 1,560 |
22 Jul 2022 | 23.67 | 24.17 | 23.62 | 23.74 | 23.74 | 8,139 |
21 Jul 2022 | 24.42 | 24.42 | 24.02 | 24.04 | 24.04 | 2,465 |
20 Jul 2022 | 23.77 | 24.48 | 23.77 | 24.34 | 24.34 | 2,557 |
19 Jul 2022 | 23.86 | 24.32 | 23.86 | 24.28 | 24.28 | 1,382 |
18 Jul 2022 | 23.65 | 24.20 | 23.52 | 23.96 | 23.96 | 21,134 |
15 Jul 2022 | 24.02 | 24.12 | 23.74 | 23.99 | 23.99 | 7,961 |
14 Jul 2022 | 23.77 | 23.85 | 23.58 | 23.82 | 23.82 | 6,894 |
13 Jul 2022 | 23.78 | 23.85 | 23.67 | 23.82 | 23.82 | 2,138 |
12 Jul 2022 | 23.51 | 24.20 | 23.51 | 23.86 | 23.86 | 18,893 |
11 Jul 2022 | 23.33 | 23.55 | 23.33 | 23.50 | 23.50 | 5,362 |
08 Jul 2022 | 23.27 | 23.56 | 23.18 | 23.50 | 23.50 | 1,711 |
07 Jul 2022 | 23.52 | 23.53 | 23.28 | 23.46 | 23.46 | 10,197 |
06 Jul 2022 | 23.30 | 23.52 | 22.96 | 23.40 | 23.40 | 20,272 |
05 Jul 2022 | 23.30 | 23.30 | 22.82 | 23.11 | 23.11 | 16,493 |
01 Jul 2022 | 23.09 | 23.72 | 22.95 | 23.45 | 23.45 | 15,337 |
01 Jul 2022 | 0.429688 Dividend | |||||
30 Jun 2022 | 22.49 | 23.57 | 22.10 | 23.57 | 23.14 | 96,845 |
29 Jun 2022 | 22.92 | 23.70 | 22.25 | 22.36 | 21.95 | 13,787 |
28 Jun 2022 | 21.86 | 22.64 | 21.86 | 22.56 | 22.15 | 9,037 |
27 Jun 2022 | 21.65 | 21.91 | 21.64 | 21.86 | 21.46 | 10,348 |
24 Jun 2022 | 21.56 | 21.80 | 21.49 | 21.52 | 21.13 | 21,357 |
23 Jun 2022 | 22.07 | 22.07 | 21.63 | 21.65 | 21.26 | 9,593 |
22 Jun 2022 | 22.12 | 22.14 | 22.02 | 22.05 | 21.65 | 1,526 |
21 Jun 2022 | 22.20 | 22.45 | 22.19 | 22.23 | 21.82 | 11,529 |
17 Jun 2022 | 22.38 | 23.05 | 21.92 | 22.21 | 21.81 | 5,890 |
16 Jun 2022 | 22.75 | 23.09 | 22.72 | 22.72 | 22.31 | 2,371 |
15 Jun 2022 | 22.59 | 23.05 | 22.59 | 22.95 | 22.53 | 6,579 |
14 Jun 2022 | 22.94 | 22.95 | 21.97 | 22.07 | 21.67 | 21,835 |
13 Jun 2022 | 23.06 | 23.06 | 21.91 | 21.91 | 21.51 | 31,770 |
10 Jun 2022 | 22.94 | 23.34 | 22.40 | 23.08 | 22.66 | 10,501 |
09 Jun 2022 | 23.17 | 23.35 | 23.17 | 23.29 | 22.87 | 3,208 |
08 Jun 2022 | 23.20 | 23.20 | 22.80 | 23.11 | 22.69 | 28,674 |
07 Jun 2022 | 23.37 | 23.37 | 23.12 | 23.23 | 22.80 | 2,749 |
06 Jun 2022 | 23.31 | 23.48 | 23.27 | 23.42 | 22.99 | 7,074 |
03 Jun 2022 | 23.48 | 23.55 | 23.11 | 23.45 | 23.02 | 13,259 |
02 Jun 2022 | 23.60 | 23.90 | 23.09 | 23.50 | 23.07 | 20,261 |
01 Jun 2022 | 23.79 | 24.18 | 23.43 | 23.75 | 23.32 | 30,052 |
31 May 2022 | 23.11 | 23.93 | 22.57 | 23.86 | 23.43 | 40,690 |
27 May 2022 | 22.82 | 23.79 | 22.61 | 23.21 | 22.79 | 15,167 |
26 May 2022 | 22.77 | 22.88 | 22.40 | 22.76 | 22.35 | 5,369 |
25 May 2022 | 22.90 | 22.90 | 22.41 | 22.52 | 22.11 | 1,826 |
24 May 2022 | 22.72 | 22.72 | 22.31 | 22.35 | 21.94 | 3,289 |
23 May 2022 | 22.50 | 22.50 | 22.15 | 22.27 | 21.86 | 3,183 |
20 May 2022 | 22.32 | 23.20 | 22.30 | 22.52 | 22.11 | 16,400 |
19 May 2022 | 22.15 | 22.33 | 22.11 | 22.33 | 21.92 | 31,827 |
18 May 2022 | 22.50 | 22.54 | 22.30 | 22.38 | 21.97 | 10,314 |
17 May 2022 | 22.42 | 22.96 | 22.28 | 22.51 | 22.10 | 34,909 |
16 May 2022 | 22.50 | 22.64 | 22.40 | 22.58 | 22.17 | 11,011 |
13 May 2022 | 22.41 | 22.70 | 22.39 | 22.61 | 22.20 | 26,033 |
12 May 2022 | 22.05 | 22.55 | 21.96 | 22.35 | 21.94 | 46,820 |
11 May 2022 | 22.48 | 22.53 | 21.99 | 22.19 | 21.79 | 44,440 |
10 May 2022 | 23.41 | 23.50 | 22.36 | 22.57 | 22.16 | 20,597 |
09 May 2022 | 23.70 | 23.70 | 23.20 | 23.45 | 23.02 | 18,182 |
06 May 2022 | 23.91 | 24.00 | 23.71 | 23.82 | 23.39 | 12,134 |
05 May 2022 | 24.10 | 24.21 | 23.91 | 23.91 | 23.47 | 2,619 |
04 May 2022 | 24.43 | 24.43 | 23.87 | 23.89 | 23.45 | 2,549 |
03 May 2022 | 24.19 | 24.19 | 24.05 | 24.05 | 23.61 | 3,102 |
02 May 2022 | 24.08 | 24.37 | 23.94 | 24.05 | 23.61 | 10,679 |
29 Apr 2022 | 24.17 | 24.58 | 24.17 | 24.49 | 24.04 | 28,100 |
28 Apr 2022 | 24.19 | 24.42 | 23.95 | 24.32 | 23.88 | 8,022 |
27 Apr 2022 | 24.15 | 24.34 | 23.91 | 23.91 | 23.47 | 13,104 |
26 Apr 2022 | 24.40 | 24.40 | 24.02 | 24.02 | 23.58 | 4,813 |
25 Apr 2022 | 24.47 | 24.47 | 24.35 | 24.40 | 23.95 | 1,624 |
22 Apr 2022 | 24.13 | 24.46 | 24.10 | 24.39 | 23.94 | 3,014 |
21 Apr 2022 | 24.28 | 24.28 | 24.10 | 24.10 | 23.66 | 4,666 |
20 Apr 2022 | 24.34 | 24.42 | 24.25 | 24.25 | 23.81 | 6,764 |
19 Apr 2022 | 24.35 | 24.46 | 24.31 | 24.46 | 24.01 | 6,630 |
18 Apr 2022 | 24.67 | 24.67 | 24.17 | 24.46 | 24.01 | 18,635 |
14 Apr 2022 | 24.54 | 24.60 | 24.45 | 24.60 | 24.15 | 5,678 |
13 Apr 2022 | 24.76 | 24.88 | 24.30 | 24.38 | 23.94 | 7,478 |
12 Apr 2022 | 24.65 | 24.72 | 24.65 | 24.65 | 24.20 | 6,072 |
11 Apr 2022 | 24.79 | 24.79 | 24.52 | 24.63 | 24.18 | 9,622 |
08 Apr 2022 | 24.60 | 24.81 | 24.60 | 24.76 | 24.31 | 7,313 |
07 Apr 2022 | 24.59 | 24.94 | 24.52 | 24.76 | 24.31 | 22,174 |
07 Apr 2022 | 0.429688 Dividend | |||||
06 Apr 2022 | 24.99 | 25.05 | 24.79 | 25.02 | 24.14 | 21,974 |
05 Apr 2022 | 25.01 | 25.04 | 24.85 | 24.99 | 24.11 | 32,582 |
04 Apr 2022 | 25.05 | 25.06 | 24.89 | 25.01 | 24.13 | 72,824 |
01 Apr 2022 | 25.00 | 25.08 | 25.00 | 25.01 | 24.13 | 19,264 |
31 Mar 2022 | 25.05 | 25.06 | 25.00 | 25.05 | 24.17 | 10,035 |
30 Mar 2022 | 25.02 | 25.08 | 24.97 | 25.04 | 24.16 | 12,793 |
29 Mar 2022 | 24.80 | 25.07 | 24.80 | 25.02 | 24.14 | 20,459 |
28 Mar 2022 | 25.03 | 25.06 | 24.95 | 24.95 | 24.07 | 14,880 |
25 Mar 2022 | 25.00 | 25.00 | 24.97 | 24.99 | 24.11 | 6,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |