Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 400 |
01 July 2022 | 25.49 | 25.49 | 25.22 | 25.35 | 25.35 | 1,900 |
30 June 2022 | 24.85 | 25.34 | 24.85 | 25.34 | 25.34 | 1,100 |
29 June 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
28 June 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 500 |
27 June 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
24 June 2022 | 24.89 | 24.90 | 24.89 | 24.90 | 24.90 | 1,300 |
23 June 2022 | 25.27 | 25.27 | 25.00 | 25.00 | 25.00 | 1,600 |
22 June 2022 | 24.85 | 25.04 | 24.85 | 25.04 | 25.04 | 1,800 |
21 June 2022 | 25.71 | 25.71 | 24.86 | 24.86 | 24.86 | 4,600 |
17 June 2022 | 25.76 | 25.77 | 25.22 | 25.70 | 25.70 | 2,600 |
16 June 2022 | 25.25 | 25.90 | 25.25 | 25.88 | 25.88 | 2,600 |
15 June 2022 | 25.21 | 26.00 | 25.18 | 25.90 | 25.90 | 5,100 |
14 June 2022 | 25.05 | 25.09 | 25.05 | 25.09 | 25.09 | 1,100 |
13 June 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 400 |
10 June 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 900 |
09 June 2022 | 25.81 | 25.90 | 25.74 | 25.74 | 25.74 | 1,000 |
08 June 2022 | 25.49 | 25.65 | 25.45 | 25.45 | 25.45 | 2,500 |
07 June 2022 | 25.18 | 25.40 | 25.18 | 25.40 | 25.40 | 1,300 |
06 June 2022 | 25.79 | 25.79 | 25.61 | 25.61 | 25.61 | 1,100 |
03 June 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 300 |
02 June 2022 | 25.45 | 25.90 | 25.45 | 25.61 | 25.61 | 5,400 |
01 June 2022 | 25.71 | 25.83 | 25.29 | 25.60 | 25.60 | 2,700 |
31 May 2022 | 25.55 | 25.76 | 24.65 | 25.50 | 25.50 | 4,300 |
27 May 2022 | 25.55 | 25.55 | 25.34 | 25.34 | 25.34 | 4,600 |
26 May 2022 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 800 |
25 May 2022 | 25.35 | 26.01 | 25.35 | 25.54 | 25.54 | 6,900 |
24 May 2022 | 25.12 | 25.37 | 24.99 | 25.37 | 25.37 | 1,500 |
23 May 2022 | 25.00 | 25.49 | 24.49 | 25.25 | 25.25 | 12,800 |
20 May 2022 | 24.49 | 24.84 | 24.49 | 24.64 | 24.64 | 1,800 |
19 May 2022 | 24.56 | 24.56 | 24.50 | 24.50 | 24.50 | 1,900 |
18 May 2022 | 24.75 | 25.31 | 24.16 | 24.29 | 24.29 | 3,700 |
17 May 2022 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1,200 |
16 May 2022 | 24.65 | 25.35 | 24.65 | 24.90 | 24.90 | 3,500 |
13 May 2022 | 24.65 | 25.29 | 24.65 | 25.00 | 25.00 | 3,800 |
12 May 2022 | 24.89 | 25.50 | 24.40 | 25.50 | 25.50 | 4,200 |
11 May 2022 | 25.07 | 25.32 | 24.67 | 25.32 | 25.32 | 2,200 |
10 May 2022 | 24.86 | 25.15 | 24.73 | 24.87 | 24.87 | 2,500 |
10 May 2022 | 0.21 Dividend | |||||
09 May 2022 | 25.23 | 25.48 | 24.64 | 24.89 | 24.68 | 6,800 |
06 May 2022 | 25.06 | 25.50 | 24.53 | 25.50 | 25.28 | 9,900 |
05 May 2022 | 25.60 | 25.60 | 25.06 | 25.06 | 24.85 | 3,000 |
04 May 2022 | 25.19 | 25.70 | 25.12 | 25.70 | 25.48 | 10,000 |
03 May 2022 | 25.18 | 25.22 | 25.08 | 25.22 | 25.01 | 2,300 |
02 May 2022 | 25.47 | 25.47 | 25.14 | 25.14 | 24.93 | 3,800 |
29 Apr 2022 | 25.72 | 25.99 | 25.20 | 25.55 | 25.33 | 5,200 |
28 Apr 2022 | 25.86 | 25.86 | 25.50 | 25.69 | 25.47 | 3,600 |
27 Apr 2022 | 26.30 | 26.30 | 26.00 | 26.00 | 25.78 | 1,200 |
26 Apr 2022 | 26.36 | 26.36 | 25.96 | 25.96 | 25.74 | 1,400 |
25 Apr 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.68 | 400 |
22 Apr 2022 | 25.87 | 26.25 | 25.80 | 25.94 | 25.72 | 4,500 |
21 Apr 2022 | 26.24 | 26.47 | 26.01 | 26.01 | 25.79 | 2,500 |
20 Apr 2022 | 26.42 | 26.73 | 26.42 | 26.73 | 26.50 | 1,500 |
19 Apr 2022 | 26.50 | 26.97 | 26.27 | 26.70 | 26.47 | 5,700 |
18 Apr 2022 | 26.09 | 26.40 | 25.91 | 26.09 | 25.87 | 3,200 |
14 Apr 2022 | 26.38 | 26.38 | 26.00 | 26.15 | 25.93 | 3,600 |
13 Apr 2022 | 26.54 | 26.54 | 26.06 | 26.06 | 25.84 | 1,400 |
12 Apr 2022 | 26.97 | 26.98 | 26.36 | 26.36 | 26.14 | 3,900 |
11 Apr 2022 | 27.04 | 27.04 | 26.24 | 26.97 | 26.74 | 5,500 |
08 Apr 2022 | 26.99 | 27.00 | 26.68 | 26.75 | 26.52 | 3,300 |
07 Apr 2022 | 26.75 | 26.75 | 26.73 | 26.75 | 26.52 | 1,900 |
06 Apr 2022 | 26.63 | 26.63 | 26.13 | 26.13 | 25.91 | 1,200 |
05 Apr 2022 | 27.00 | 27.00 | 26.39 | 26.49 | 26.27 | 1,200 |
04 Apr 2022 | 27.00 | 27.00 | 26.15 | 27.00 | 26.77 | 7,000 |
01 Apr 2022 | 26.75 | 27.10 | 26.01 | 27.01 | 26.78 | 8,600 |
31 Mar 2022 | 25.65 | 26.60 | 25.65 | 26.33 | 26.11 | 12,300 |
30 Mar 2022 | 26.75 | 26.75 | 26.60 | 26.60 | 26.38 | 1,700 |
29 Mar 2022 | 26.95 | 26.99 | 26.85 | 26.85 | 26.62 | 4,900 |
28 Mar 2022 | 27.00 | 27.00 | 26.65 | 26.95 | 26.72 | 1,500 |
25 Mar 2022 | 26.72 | 26.85 | 26.62 | 26.85 | 26.62 | 1,000 |
24 Mar 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 26.46 | 500 |
23 Mar 2022 | 26.94 | 26.94 | 26.69 | 26.69 | 26.46 | 800 |
22 Mar 2022 | 26.72 | 26.99 | 26.70 | 26.99 | 26.76 | 2,900 |
21 Mar 2022 | 27.45 | 27.49 | 26.80 | 27.05 | 26.82 | 3,000 |
18 Mar 2022 | 27.75 | 27.75 | 27.01 | 27.39 | 27.16 | 5,200 |
17 Mar 2022 | 26.26 | 27.03 | 26.26 | 26.90 | 26.67 | 1,600 |
16 Mar 2022 | 27.34 | 27.34 | 26.27 | 26.36 | 26.14 | 8,300 |
15 Mar 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 26.41 | 700 |
14 Mar 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 26.44 | 600 |
11 Mar 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 26.52 | 300 |
10 Mar 2022 | 26.63 | 26.91 | 26.60 | 26.85 | 26.62 | 1,700 |
09 Mar 2022 | 26.62 | 26.65 | 26.46 | 26.60 | 26.38 | 8,000 |
08 Mar 2022 | 26.77 | 26.94 | 26.54 | 26.60 | 26.38 | 3,100 |
07 Mar 2022 | 27.19 | 27.25 | 26.75 | 26.76 | 26.53 | 3,900 |
04 Mar 2022 | 27.27 | 27.30 | 27.27 | 27.30 | 27.07 | 4,100 |
03 Mar 2022 | 27.27 | 27.82 | 26.91 | 27.27 | 27.04 | 15,600 |
02 Mar 2022 | 27.15 | 27.47 | 26.87 | 26.87 | 26.64 | 4,500 |
01 Mar 2022 | 27.26 | 27.27 | 27.01 | 27.05 | 26.82 | 2,900 |
28 Feb 2022 | 26.68 | 27.37 | 26.68 | 26.84 | 26.61 | 8,700 |
25 Feb 2022 | 26.53 | 26.82 | 26.50 | 26.50 | 26.28 | 3,300 |
24 Feb 2022 | 26.67 | 26.88 | 26.52 | 26.63 | 26.41 | 3,300 |
23 Feb 2022 | 27.27 | 27.27 | 26.79 | 26.79 | 26.56 | 3,300 |
22 Feb 2022 | 27.12 | 27.61 | 27.06 | 27.48 | 27.25 | 4,000 |
18 Feb 2022 | 27.17 | 27.53 | 27.07 | 27.14 | 26.91 | 1,900 |
17 Feb 2022 | 27.03 | 27.56 | 26.75 | 27.55 | 27.32 | 13,200 |
16 Feb 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 400 |
15 Feb 2022 | 27.05 | 27.65 | 27.00 | 27.00 | 26.77 | 3,100 |
15 Feb 2022 | 0.21 Dividend | |||||
14 Feb 2022 | 27.71 | 27.75 | 27.26 | 27.31 | 26.87 | 2,200 |
11 Feb 2022 | 27.43 | 27.77 | 27.43 | 27.75 | 27.30 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |