Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 25.19 | 25.19 | 25.11 | 25.15 | 25.15 | 3,765 |
18 May 2022 | 25.19 | 25.19 | 25.06 | 25.13 | 25.13 | 3,605 |
17 May 2022 | 25.15 | 25.28 | 25.15 | 25.17 | 25.17 | 474 |
16 May 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
13 May 2022 | 25.08 | 25.19 | 25.07 | 25.19 | 25.19 | 1,244 |
12 May 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
11 May 2022 | 25.03 | 25.37 | 25.02 | 25.35 | 25.35 | 4,172 |
10 May 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
09 May 2022 | 25.04 | 25.12 | 24.98 | 24.98 | 24.98 | 5,011 |
06 May 2022 | 25.23 | 25.23 | 25.02 | 25.06 | 25.06 | 4,160 |
05 May 2022 | 25.15 | 25.16 | 25.12 | 25.16 | 25.16 | 1,005 |
04 May 2022 | 25.15 | 25.19 | 25.02 | 25.19 | 25.19 | 12,793 |
03 May 2022 | 25.25 | 25.25 | 25.15 | 25.20 | 25.20 | 1,704 |
02 May 2022 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 1,850 |
29 Apr 2022 | 25.08 | 25.15 | 25.05 | 25.08 | 25.08 | 2,852 |
28 Apr 2022 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 1,312 |
27 Apr 2022 | 25.30 | 25.30 | 24.99 | 25.12 | 25.12 | 2,100 |
26 Apr 2022 | 25.15 | 25.37 | 25.15 | 25.37 | 25.37 | 7,102 |
25 Apr 2022 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | 1,734 |
22 Apr 2022 | 25.21 | 25.21 | 25.15 | 25.15 | 25.15 | 4,249 |
21 Apr 2022 | 25.25 | 25.26 | 25.11 | 25.13 | 25.13 | 2,342 |
20 Apr 2022 | 25.15 | 25.30 | 25.15 | 25.16 | 25.16 | 4,100 |
19 Apr 2022 | 25.05 | 25.12 | 25.05 | 25.05 | 25.05 | 3,441 |
18 Apr 2022 | 24.90 | 25.00 | 24.90 | 24.96 | 24.96 | 6,074 |
14 Apr 2022 | 25.01 | 25.08 | 24.86 | 24.94 | 24.94 | 11,944 |
13 Apr 2022 | 25.12 | 25.12 | 25.05 | 25.11 | 25.11 | 2,205 |
12 Apr 2022 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 6,283 |
11 Apr 2022 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 1,278 |
08 Apr 2022 | 25.24 | 25.24 | 25.15 | 25.15 | 25.15 | 2,681 |
07 Apr 2022 | 25.16 | 25.27 | 25.16 | 25.27 | 25.27 | 1,165 |
06 Apr 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 |
05 Apr 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 852 |
04 Apr 2022 | 25.38 | 25.38 | 25.20 | 25.26 | 25.26 | 1,470 |
01 Apr 2022 | 25.30 | 25.55 | 25.27 | 25.55 | 25.55 | 2,018 |
31 Mar 2022 | 25.01 | 25.31 | 25.00 | 25.30 | 25.30 | 5,020 |
30 Mar 2022 | 25.08 | 25.09 | 25.07 | 25.09 | 25.09 | 1,288 |
29 Mar 2022 | 25.17 | 25.17 | 25.07 | 25.08 | 25.08 | 1,850 |
28 Mar 2022 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 1,053 |
25 Mar 2022 | 25.14 | 25.20 | 25.00 | 25.00 | 25.00 | 2,934 |
24 Mar 2022 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 3,046 |
23 Mar 2022 | 24.90 | 25.13 | 24.90 | 25.00 | 25.00 | 5,453 |
22 Mar 2022 | 24.98 | 24.98 | 24.89 | 24.97 | 24.97 | 2,767 |
21 Mar 2022 | 24.80 | 25.00 | 24.75 | 24.92 | 24.92 | 9,844 |
18 Mar 2022 | 24.75 | 24.81 | 24.64 | 24.81 | 24.81 | 3,990 |
17 Mar 2022 | 24.55 | 24.80 | 24.55 | 24.78 | 24.78 | 7,678 |
16 Mar 2022 | 24.56 | 24.65 | 24.53 | 24.65 | 24.65 | 1,447 |
15 Mar 2022 | 24.84 | 24.89 | 24.40 | 24.60 | 24.60 | 3,388 |
14 Mar 2022 | 24.82 | 24.89 | 24.40 | 24.40 | 24.40 | 6,637 |
11 Mar 2022 | 25.08 | 25.12 | 24.92 | 24.92 | 24.92 | 1,610 |
10 Mar 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 330 |
09 Mar 2022 | 24.75 | 24.99 | 24.58 | 24.77 | 24.77 | 4,020 |
08 Mar 2022 | 24.98 | 24.98 | 24.61 | 24.80 | 24.80 | 6,315 |
07 Mar 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 770 |
04 Mar 2022 | 25.05 | 25.05 | 24.99 | 25.04 | 25.04 | 4,989 |
03 Mar 2022 | 25.18 | 25.18 | 25.03 | 25.04 | 25.04 | 2,500 |
02 Mar 2022 | 25.19 | 25.29 | 25.19 | 25.20 | 25.20 | 910 |
01 Mar 2022 | 25.11 | 25.11 | 25.05 | 25.05 | 25.05 | 300 |
28 Feb 2022 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 641 |
25 Feb 2022 | 25.05 | 25.19 | 24.84 | 25.08 | 25.08 | 3,596 |
25 Feb 2022 | 0.333922 Dividend | |||||
24 Feb 2022 | 25.20 | 25.20 | 25.11 | 25.16 | 24.83 | 4,369 |
23 Feb 2022 | 25.37 | 25.38 | 25.19 | 25.20 | 24.87 | 1,321 |
22 Feb 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 24.79 | 476 |
18 Feb 2022 | 25.23 | 25.28 | 25.23 | 25.26 | 24.92 | 1,544 |
17 Feb 2022 | 25.35 | 25.45 | 25.29 | 25.37 | 25.03 | 3,777 |
16 Feb 2022 | 25.15 | 25.35 | 25.11 | 25.35 | 25.01 | 1,742 |
15 Feb 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 24.91 | 1,337 |
14 Feb 2022 | 25.22 | 25.25 | 25.18 | 25.24 | 24.91 | 4,515 |
11 Feb 2022 | 25.26 | 25.28 | 25.22 | 25.22 | 24.89 | 6,093 |
10 Feb 2022 | 25.29 | 25.35 | 25.26 | 25.35 | 25.01 | 3,998 |
09 Feb 2022 | 25.26 | 25.45 | 25.26 | 25.28 | 24.95 | 1,205 |
08 Feb 2022 | 25.33 | 25.35 | 25.26 | 25.30 | 24.96 | 2,196 |
07 Feb 2022 | 25.28 | 25.31 | 25.28 | 25.31 | 24.97 | 1,364 |
04 Feb 2022 | 25.28 | 25.43 | 25.28 | 25.43 | 25.09 | 3,645 |
03 Feb 2022 | 25.28 | 25.45 | 25.28 | 25.35 | 25.01 | 2,041 |
02 Feb 2022 | 25.27 | 25.33 | 25.27 | 25.28 | 24.94 | 1,760 |
01 Feb 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 24.92 | 334 |
31 Jan 2022 | 25.30 | 25.41 | 25.26 | 25.30 | 24.96 | 5,479 |
28 Jan 2022 | 25.24 | 25.25 | 25.24 | 25.25 | 24.91 | 1,183 |
27 Jan 2022 | 25.29 | 25.35 | 25.29 | 25.35 | 25.02 | 1,675 |
26 Jan 2022 | 25.35 | 25.35 | 25.30 | 25.30 | 24.96 | 2,952 |
25 Jan 2022 | 25.31 | 25.33 | 25.23 | 25.23 | 24.90 | 4,171 |
24 Jan 2022 | 25.30 | 25.30 | 25.25 | 25.25 | 24.91 | 4,768 |
21 Jan 2022 | 25.38 | 25.38 | 25.35 | 25.35 | 25.01 | 507 |
20 Jan 2022 | 25.33 | 25.36 | 25.32 | 25.33 | 24.99 | 5,032 |
19 Jan 2022 | 25.32 | 25.34 | 25.32 | 25.32 | 24.98 | 1,645 |
18 Jan 2022 | 25.42 | 25.42 | 25.37 | 25.41 | 25.07 | 2,004 |
14 Jan 2022 | 25.53 | 25.53 | 25.36 | 25.42 | 25.09 | 4,513 |
13 Jan 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.02 | 342 |
12 Jan 2022 | 25.40 | 25.49 | 25.40 | 25.49 | 25.15 | 2,001 |
11 Jan 2022 | 25.42 | 25.43 | 25.40 | 25.42 | 25.09 | 1,999 |
10 Jan 2022 | 25.40 | 25.40 | 25.33 | 25.38 | 25.04 | 1,117 |
07 Jan 2022 | 25.35 | 25.43 | 25.32 | 25.42 | 25.08 | 4,560 |
06 Jan 2022 | 25.35 | 25.35 | 25.28 | 25.35 | 25.01 | 800 |
05 Jan 2022 | 25.38 | 25.39 | 25.38 | 25.39 | 25.05 | 401 |
04 Jan 2022 | 25.38 | 25.44 | 25.38 | 25.44 | 25.10 | 3,374 |
03 Jan 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.11 | 1,069 |
31 Dec 2021 | 25.49 | 25.49 | 25.33 | 25.44 | 25.10 | 1,901 |
30 Dec 2021 | 25.34 | 25.47 | 25.34 | 25.47 | 25.13 | 5,685 |
29 Dec 2021 | 25.35 | 25.38 | 25.35 | 25.38 | 25.04 | 1,245 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |