Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 800 |
19 May 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
18 May 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,006 |
17 May 2022 | 24.18 | 24.21 | 24.12 | 24.19 | 24.19 | 4,550 |
16 May 2022 | 23.96 | 24.15 | 23.96 | 24.00 | 24.00 | 4,517 |
13 May 2022 | 24.05 | 24.10 | 24.05 | 24.08 | 24.08 | 9,367 |
12 May 2022 | 23.98 | 24.10 | 23.98 | 24.01 | 24.01 | 3,235 |
11 May 2022 | 23.70 | 24.03 | 23.70 | 23.99 | 23.99 | 4,886 |
10 May 2022 | 23.51 | 23.79 | 23.51 | 23.65 | 23.65 | 6,986 |
09 May 2022 | 24.48 | 24.48 | 23.33 | 23.33 | 23.33 | 9,124 |
06 May 2022 | 24.33 | 24.51 | 24.20 | 24.20 | 24.20 | 19,027 |
05 May 2022 | 24.02 | 24.33 | 24.02 | 24.33 | 24.33 | 3,983 |
04 May 2022 | 24.00 | 24.00 | 23.99 | 24.00 | 24.00 | 1,500 |
03 May 2022 | 23.83 | 24.09 | 23.83 | 23.90 | 23.90 | 9,515 |
02 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,300 |
29 Apr 2022 | 23.34 | 23.50 | 23.34 | 23.50 | 23.50 | 939 |
28 Apr 2022 | 22.88 | 23.25 | 22.64 | 23.25 | 23.25 | 9,455 |
27 Apr 2022 | 23.49 | 23.50 | 22.90 | 22.90 | 22.90 | 3,315 |
26 Apr 2022 | 23.75 | 23.80 | 23.16 | 23.39 | 23.39 | 6,710 |
25 Apr 2022 | 23.90 | 23.91 | 23.72 | 23.74 | 23.74 | 3,200 |
22 Apr 2022 | 24.04 | 24.05 | 23.85 | 23.85 | 23.85 | 3,800 |
21 Apr 2022 | 23.97 | 24.00 | 23.90 | 23.95 | 23.95 | 5,800 |
20 Apr 2022 | 24.10 | 24.10 | 24.02 | 24.10 | 24.10 | 9,525 |
19 Apr 2022 | 24.26 | 24.26 | 24.20 | 24.20 | 24.20 | 2,250 |
18 Apr 2022 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 4,504 |
14 Apr 2022 | 24.59 | 24.73 | 24.44 | 24.44 | 24.44 | 4,274 |
13 Apr 2022 | 24.80 | 24.80 | 24.52 | 24.52 | 24.52 | 4,525 |
12 Apr 2022 | 24.75 | 24.88 | 24.75 | 24.88 | 24.88 | 6,400 |
11 Apr 2022 | 24.65 | 24.73 | 24.65 | 24.66 | 24.66 | 2,800 |
08 Apr 2022 | 24.21 | 24.98 | 24.21 | 24.90 | 24.90 | 23,900 |
07 Apr 2022 | 24.50 | 24.55 | 24.02 | 24.05 | 24.05 | 10,898 |
06 Apr 2022 | 24.63 | 24.79 | 24.53 | 24.60 | 24.60 | 4,300 |
05 Apr 2022 | 24.54 | 24.80 | 24.54 | 24.80 | 24.80 | 5,525 |
04 Apr 2022 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 3,700 |
04 Apr 2022 | 0.309375 Dividend | |||||
01 Apr 2022 | 25.02 | 25.15 | 25.02 | 25.15 | 24.84 | 2,220 |
31 Mar 2022 | 24.99 | 25.11 | 24.99 | 25.11 | 24.80 | 5,838 |
30 Mar 2022 | 25.15 | 25.15 | 25.00 | 25.00 | 24.69 | 4,200 |
29 Mar 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 24.90 | 1,485 |
28 Mar 2022 | 25.02 | 25.02 | 24.91 | 24.91 | 24.60 | 18,450 |
25 Mar 2022 | 25.20 | 25.20 | 25.04 | 25.04 | 24.73 | 2,300 |
24 Mar 2022 | 25.40 | 25.48 | 25.19 | 25.30 | 24.99 | 4,800 |
23 Mar 2022 | 25.40 | 25.45 | 25.40 | 25.40 | 25.09 | 1,740 |
22 Mar 2022 | 25.46 | 25.46 | 25.35 | 25.35 | 25.04 | 1,800 |
21 Mar 2022 | 25.35 | 25.49 | 25.35 | 25.48 | 25.17 | 2,230 |
18 Mar 2022 | 25.20 | 25.49 | 25.20 | 25.49 | 25.18 | 13,348 |
17 Mar 2022 | 25.20 | 25.22 | 25.15 | 25.22 | 24.91 | 1,575 |
16 Mar 2022 | 25.05 | 25.12 | 25.05 | 25.12 | 24.81 | 600 |
15 Mar 2022 | 25.11 | 25.11 | 25.05 | 25.05 | 24.74 | 600 |
14 Mar 2022 | 25.11 | 25.11 | 25.10 | 25.11 | 24.80 | 8,000 |
11 Mar 2022 | 24.90 | 25.12 | 24.90 | 25.12 | 24.81 | 1,904 |
10 Mar 2022 | 24.77 | 24.82 | 24.77 | 24.82 | 24.51 | 1,672 |
09 Mar 2022 | 25.12 | 25.13 | 25.00 | 25.00 | 24.69 | 6,740 |
08 Mar 2022 | 25.15 | 25.16 | 25.10 | 25.10 | 24.79 | 7,700 |
07 Mar 2022 | 25.39 | 25.39 | 25.15 | 25.16 | 24.85 | 3,450 |
04 Mar 2022 | 25.38 | 25.42 | 25.30 | 25.36 | 25.05 | 2,200 |
03 Mar 2022 | 25.47 | 25.47 | 25.35 | 25.35 | 25.04 | 1,400 |
02 Mar 2022 | 25.31 | 25.31 | 25.30 | 25.31 | 25.00 | 2,900 |
01 Mar 2022 | 25.40 | 25.40 | 25.25 | 25.40 | 25.09 | 6,327 |
28 Feb 2022 | 25.50 | 25.50 | 25.26 | 25.34 | 25.03 | 1,425 |
25 Feb 2022 | 25.18 | 25.59 | 25.15 | 25.59 | 25.28 | 14,730 |
24 Feb 2022 | 25.28 | 25.28 | 25.15 | 25.20 | 24.89 | 6,201 |
23 Feb 2022 | 25.30 | 25.34 | 25.30 | 25.31 | 25.00 | 1,500 |
22 Feb 2022 | 25.25 | 25.30 | 25.25 | 25.30 | 24.99 | 5,800 |
18 Feb 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.94 | 2,050 |
17 Feb 2022 | 25.29 | 25.30 | 25.21 | 25.21 | 24.90 | 5,740 |
16 Feb 2022 | 25.21 | 25.22 | 25.20 | 25.22 | 24.91 | 6,817 |
15 Feb 2022 | 25.37 | 25.37 | 25.20 | 25.30 | 24.99 | 3,916 |
14 Feb 2022 | 25.25 | 25.30 | 25.21 | 25.21 | 24.90 | 7,400 |
11 Feb 2022 | 25.26 | 25.30 | 25.21 | 25.21 | 24.90 | 2,550 |
10 Feb 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.12 | 180 |
09 Feb 2022 | 25.23 | 25.45 | 25.20 | 25.45 | 25.14 | 15,862 |
08 Feb 2022 | 25.27 | 25.27 | 25.25 | 25.25 | 24.94 | 10,800 |
07 Feb 2022 | 25.47 | 25.49 | 25.40 | 25.49 | 25.18 | 5,300 |
04 Feb 2022 | 25.63 | 25.63 | 25.49 | 25.49 | 25.18 | 4,766 |
03 Feb 2022 | 25.63 | 25.63 | 25.46 | 25.51 | 25.20 | 1,678 |
02 Feb 2022 | 25.59 | 25.59 | 25.43 | 25.58 | 25.27 | 11,501 |
01 Feb 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.21 | 1,000 |
31 Jan 2022 | 25.35 | 25.38 | 25.35 | 25.37 | 25.06 | 3,290 |
28 Jan 2022 | 25.36 | 25.36 | 25.20 | 25.36 | 25.05 | 1,200 |
27 Jan 2022 | 25.25 | 25.36 | 25.22 | 25.36 | 25.05 | 4,682 |
26 Jan 2022 | 25.25 | 25.25 | 25.11 | 25.19 | 24.88 | 842 |
25 Jan 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | 1,000 |
24 Jan 2022 | 25.30 | 25.30 | 25.00 | 25.12 | 24.81 | 7,200 |
21 Jan 2022 | 25.42 | 25.45 | 25.30 | 25.30 | 24.99 | 4,348 |
20 Jan 2022 | 25.50 | 25.50 | 25.45 | 25.45 | 25.14 | 1,326 |
19 Jan 2022 | 25.50 | 25.54 | 25.50 | 25.54 | 25.23 | 2,869 |
18 Jan 2022 | 25.51 | 25.60 | 25.50 | 25.50 | 25.19 | 1,800 |
17 Jan 2022 | 25.50 | 25.66 | 25.50 | 25.65 | 25.33 | 2,765 |
14 Jan 2022 | 25.47 | 25.52 | 25.47 | 25.52 | 25.21 | 600 |
13 Jan 2022 | 25.22 | 25.52 | 25.22 | 25.52 | 25.21 | 9,466 |
12 Jan 2022 | 25.41 | 25.52 | 25.34 | 25.34 | 25.03 | 6,600 |
11 Jan 2022 | 25.60 | 25.60 | 25.30 | 25.57 | 25.26 | 3,550 |
10 Jan 2022 | 25.68 | 25.68 | 25.55 | 25.56 | 25.25 | 1,850 |
07 Jan 2022 | 25.56 | 25.74 | 25.56 | 25.70 | 25.38 | 2,000 |
06 Jan 2022 | 25.61 | 25.61 | 25.51 | 25.51 | 25.20 | 3,100 |
05 Jan 2022 | 25.60 | 25.61 | 25.55 | 25.55 | 25.24 | 2,234 |
05 Jan 2022 | 0.309375 Dividend | |||||
04 Jan 2022 | 25.79 | 25.85 | 25.79 | 25.85 | 25.23 | 11,094 |
31 Dec 2021 | 25.80 | 25.80 | 25.75 | 25.80 | 25.18 | 4,305 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |