Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 24.90 | 24.90 | 24.84 | 24.89 | 24.89 | 25,501 |
13 May 2022 | 24.87 | 24.99 | 24.87 | 24.99 | 24.99 | 1,800 |
12 May 2022 | 24.84 | 24.89 | 24.84 | 24.85 | 24.85 | 3,802 |
11 May 2022 | 24.81 | 24.96 | 24.80 | 24.85 | 24.85 | 6,838 |
10 May 2022 | 24.99 | 24.99 | 24.80 | 24.80 | 24.80 | 3,700 |
09 May 2022 | 24.80 | 24.85 | 24.75 | 24.76 | 24.76 | 9,570 |
06 May 2022 | 24.96 | 24.97 | 24.81 | 24.81 | 24.81 | 10,180 |
05 May 2022 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | 7,235 |
04 May 2022 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 2,600 |
03 May 2022 | 25.00 | 25.06 | 24.93 | 24.93 | 24.93 | 6,770 |
02 May 2022 | 24.90 | 25.04 | 24.90 | 25.03 | 25.03 | 7,009 |
29 Apr 2022 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 4,700 |
28 Apr 2022 | 24.80 | 25.08 | 24.80 | 24.93 | 24.93 | 2,190 |
27 Apr 2022 | 24.70 | 24.95 | 24.70 | 24.80 | 24.80 | 3,600 |
26 Apr 2022 | 24.92 | 24.92 | 24.84 | 24.88 | 24.88 | 7,905 |
25 Apr 2022 | 25.03 | 25.07 | 24.90 | 24.91 | 24.91 | 29,192 |
22 Apr 2022 | 25.14 | 25.14 | 25.03 | 25.03 | 25.03 | 4,897 |
21 Apr 2022 | 25.14 | 25.14 | 25.03 | 25.08 | 25.08 | 6,300 |
20 Apr 2022 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | 26,958 |
19 Apr 2022 | 25.19 | 25.19 | 25.07 | 25.07 | 25.07 | 4,130 |
18 Apr 2022 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 7,100 |
14 Apr 2022 | 25.11 | 25.16 | 25.07 | 25.07 | 25.07 | 8,289 |
13 Apr 2022 | 25.04 | 25.15 | 25.04 | 25.12 | 25.12 | 8,943 |
12 Apr 2022 | 25.19 | 25.19 | 25.15 | 25.18 | 25.18 | 11,567 |
11 Apr 2022 | 25.15 | 25.20 | 25.09 | 25.19 | 25.19 | 9,050 |
08 Apr 2022 | 25.20 | 25.30 | 25.20 | 25.28 | 25.28 | 2,750 |
07 Apr 2022 | 25.10 | 25.25 | 25.10 | 25.20 | 25.20 | 8,745 |
06 Apr 2022 | 25.48 | 25.48 | 25.25 | 25.35 | 25.35 | 4,254 |
05 Apr 2022 | 25.20 | 25.48 | 25.17 | 25.24 | 25.24 | 12,599 |
04 Apr 2022 | 25.42 | 25.42 | 25.12 | 25.20 | 25.20 | 25,000 |
04 Apr 2022 | 0.278125 Dividend | |||||
01 Apr 2022 | 25.35 | 25.49 | 25.35 | 25.49 | 25.21 | 1,404 |
31 Mar 2022 | 25.39 | 25.40 | 25.30 | 25.40 | 25.12 | 144,897 |
30 Mar 2022 | 25.30 | 25.39 | 25.30 | 25.38 | 25.10 | 1,503 |
29 Mar 2022 | 25.29 | 25.30 | 25.25 | 25.30 | 25.02 | 8,719 |
28 Mar 2022 | 25.35 | 25.35 | 25.20 | 25.26 | 24.98 | 9,611 |
25 Mar 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 2,359 |
24 Mar 2022 | 25.40 | 25.49 | 25.35 | 25.49 | 25.21 | 3,897 |
23 Mar 2022 | 25.41 | 25.49 | 25.36 | 25.43 | 25.16 | 2,009 |
22 Mar 2022 | 25.40 | 25.49 | 25.38 | 25.42 | 25.14 | 5,250 |
21 Mar 2022 | 25.41 | 25.50 | 25.35 | 25.45 | 25.17 | 782 |
18 Mar 2022 | 25.32 | 25.69 | 25.26 | 25.41 | 25.13 | 13,034 |
17 Mar 2022 | 25.32 | 25.33 | 25.30 | 25.33 | 25.05 | 2,000 |
16 Mar 2022 | 25.22 | 25.32 | 25.22 | 25.32 | 25.04 | 44,000 |
15 Mar 2022 | 25.35 | 25.35 | 25.22 | 25.28 | 25.00 | 900 |
14 Mar 2022 | 25.24 | 25.35 | 25.23 | 25.32 | 25.04 | 3,918 |
11 Mar 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.97 | 18,200 |
10 Mar 2022 | 25.16 | 25.18 | 25.16 | 25.18 | 24.91 | 2,000 |
09 Mar 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 24.90 | 5,165 |
08 Mar 2022 | 25.24 | 25.24 | 25.15 | 25.15 | 24.88 | 13,210 |
07 Mar 2022 | 25.17 | 25.25 | 25.17 | 25.25 | 24.97 | 5,838 |
04 Mar 2022 | 25.16 | 25.24 | 25.15 | 25.24 | 24.96 | 52,400 |
03 Mar 2022 | 25.23 | 25.25 | 25.18 | 25.18 | 24.91 | 8,400 |
02 Mar 2022 | 25.20 | 25.21 | 25.16 | 25.20 | 24.93 | 25,468 |
01 Mar 2022 | 25.10 | 25.20 | 25.08 | 25.20 | 24.93 | 9,445 |
28 Feb 2022 | 25.11 | 25.25 | 25.09 | 25.25 | 24.97 | 22,800 |
25 Feb 2022 | 25.15 | 25.28 | 25.15 | 25.24 | 24.96 | 75,900 |
24 Feb 2022 | 25.15 | 25.20 | 25.11 | 25.15 | 24.88 | 4,100 |
23 Feb 2022 | 25.14 | 25.28 | 25.14 | 25.28 | 25.00 | 9,692 |
22 Feb 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 24.98 | - |
18 Feb 2022 | 25.20 | 25.27 | 25.20 | 25.26 | 24.98 | 119,077 |
17 Feb 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.91 | - |
16 Feb 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.91 | 844 |
15 Feb 2022 | 25.32 | 25.32 | 25.15 | 25.17 | 24.90 | 6,500 |
14 Feb 2022 | 25.30 | 25.30 | 25.21 | 25.30 | 25.02 | 800 |
11 Feb 2022 | 25.19 | 25.35 | 25.15 | 25.18 | 24.91 | 90,680 |
10 Feb 2022 | 25.10 | 25.15 | 25.10 | 25.15 | 24.88 | 24,504 |
09 Feb 2022 | 25.41 | 25.41 | 25.04 | 25.04 | 24.77 | 27,766 |
08 Feb 2022 | 25.41 | 25.43 | 25.40 | 25.40 | 25.12 | 2,000 |
07 Feb 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 1,400 |
04 Feb 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 200 |
03 Feb 2022 | 25.34 | 25.40 | 25.34 | 25.39 | 25.11 | 1,316 |
02 Feb 2022 | 25.36 | 25.42 | 25.31 | 25.42 | 25.14 | 5,608 |
01 Feb 2022 | 25.32 | 25.32 | 25.29 | 25.29 | 25.01 | 2,100 |
31 Jan 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 25.06 | 1,222 |
28 Jan 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.11 | 300 |
27 Jan 2022 | 25.31 | 25.39 | 25.31 | 25.39 | 25.11 | 5,233 |
26 Jan 2022 | 25.34 | 25.35 | 25.29 | 25.30 | 25.02 | 3,821 |
25 Jan 2022 | 25.35 | 25.40 | 25.30 | 25.30 | 25.02 | 4,338 |
24 Jan 2022 | 25.32 | 25.39 | 25.27 | 25.39 | 25.11 | 16,529 |
21 Jan 2022 | 25.42 | 25.42 | 25.35 | 25.35 | 25.07 | 7,739 |
20 Jan 2022 | 25.40 | 25.43 | 25.37 | 25.37 | 25.09 | 5,388 |
19 Jan 2022 | 25.42 | 25.42 | 25.37 | 25.40 | 25.12 | 2,000 |
18 Jan 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.07 | - |
17 Jan 2022 | 25.40 | 25.45 | 25.35 | 25.35 | 25.07 | 7,916 |
14 Jan 2022 | 25.37 | 25.40 | 25.37 | 25.37 | 25.09 | 700 |
13 Jan 2022 | 25.40 | 25.46 | 25.36 | 25.46 | 25.18 | 5,876 |
12 Jan 2022 | 25.37 | 25.42 | 25.35 | 25.35 | 25.07 | 3,500 |
11 Jan 2022 | 25.45 | 25.45 | 25.31 | 25.45 | 25.17 | 6,500 |
10 Jan 2022 | 25.45 | 25.48 | 25.45 | 25.48 | 25.20 | 1,025 |
07 Jan 2022 | 25.46 | 25.48 | 25.46 | 25.48 | 25.20 | 300 |
06 Jan 2022 | 25.45 | 25.52 | 25.43 | 25.43 | 25.15 | 1,408 |
05 Jan 2022 | 25.55 | 25.55 | 25.47 | 25.47 | 25.19 | 173,300 |
05 Jan 2022 | 0.278125 Dividend | |||||
04 Jan 2022 | 25.72 | 25.80 | 25.72 | 25.80 | 25.24 | 9,500 |
31 Dec 2021 | 25.69 | 25.74 | 25.69 | 25.74 | 25.18 | 4,800 |
30 Dec 2021 | 25.59 | 25.78 | 25.59 | 25.70 | 25.15 | 4,507 |
29 Dec 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 25.00 | - |
24 Dec 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 25.00 | 25,000 |
23 Dec 2021 | 25.50 | 25.52 | 25.50 | 25.52 | 24.97 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |