Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 25.24 | 25.45 | 25.14 | 25.37 | 25.37 | 69,287 |
26 May 2022 | 25.00 | 25.24 | 25.00 | 25.17 | 25.17 | 95,482 |
25 May 2022 | 24.63 | 25.08 | 24.63 | 25.03 | 25.03 | 107,716 |
24 May 2022 | 24.28 | 24.70 | 24.28 | 24.60 | 24.60 | 128,413 |
23 May 2022 | 24.51 | 24.52 | 24.22 | 24.33 | 24.33 | 137,569 |
20 May 2022 | 24.44 | 24.51 | 24.25 | 24.34 | 24.34 | 89,454 |
19 May 2022 | 24.40 | 24.53 | 24.33 | 24.44 | 24.44 | 115,375 |
18 May 2022 | 24.55 | 24.62 | 24.33 | 24.41 | 24.41 | 156,797 |
17 May 2022 | 24.93 | 24.94 | 24.51 | 24.51 | 24.51 | 154,566 |
16 May 2022 | 24.64 | 24.95 | 24.51 | 24.85 | 24.85 | 95,455 |
16 May 2022 | 0.372 Dividend | |||||
13 May 2022 | 24.75 | 24.84 | 24.74 | 24.77 | 24.40 | 76,579 |
12 May 2022 | 24.76 | 24.81 | 24.63 | 24.70 | 24.33 | 81,307 |
11 May 2022 | 24.75 | 24.99 | 24.62 | 24.68 | 24.31 | 96,428 |
10 May 2022 | 24.86 | 24.99 | 24.69 | 24.76 | 24.39 | 76,862 |
09 May 2022 | 24.80 | 24.88 | 24.62 | 24.80 | 24.43 | 113,400 |
06 May 2022 | 24.80 | 24.95 | 24.69 | 24.90 | 24.53 | 150,862 |
05 May 2022 | 25.12 | 25.12 | 24.76 | 24.86 | 24.49 | 169,658 |
04 May 2022 | 24.86 | 25.29 | 24.78 | 25.26 | 24.88 | 110,597 |
03 May 2022 | 25.09 | 25.13 | 24.81 | 24.94 | 24.57 | 85,835 |
02 May 2022 | 25.25 | 25.25 | 24.94 | 25.09 | 24.71 | 97,017 |
29 Apr 2022 | 25.31 | 25.31 | 25.14 | 25.22 | 24.84 | 147,359 |
28 Apr 2022 | 25.30 | 25.36 | 25.22 | 25.29 | 24.91 | 94,851 |
27 Apr 2022 | 25.25 | 25.32 | 25.22 | 25.30 | 24.92 | 50,162 |
26 Apr 2022 | 25.25 | 25.29 | 25.21 | 25.26 | 24.88 | 66,412 |
25 Apr 2022 | 25.20 | 25.30 | 25.13 | 25.25 | 24.87 | 132,144 |
22 Apr 2022 | 25.36 | 25.36 | 25.22 | 25.25 | 24.87 | 260,643 |
21 Apr 2022 | 25.38 | 25.39 | 25.31 | 25.32 | 24.94 | 52,512 |
20 Apr 2022 | 25.26 | 25.43 | 25.26 | 25.33 | 24.95 | 87,736 |
19 Apr 2022 | 25.26 | 25.34 | 25.18 | 25.34 | 24.96 | 56,206 |
18 Apr 2022 | 25.22 | 25.31 | 25.18 | 25.24 | 24.86 | 42,312 |
14 Apr 2022 | 25.30 | 25.40 | 25.17 | 25.20 | 24.82 | 45,961 |
13 Apr 2022 | 25.32 | 25.40 | 25.32 | 25.34 | 24.96 | 32,145 |
12 Apr 2022 | 25.36 | 25.40 | 25.25 | 25.40 | 25.02 | 41,958 |
11 Apr 2022 | 25.25 | 25.32 | 25.21 | 25.21 | 24.83 | 59,501 |
08 Apr 2022 | 25.27 | 25.36 | 25.26 | 25.32 | 24.94 | 41,751 |
07 Apr 2022 | 25.26 | 25.35 | 25.26 | 25.33 | 24.95 | 31,254 |
06 Apr 2022 | 25.32 | 25.35 | 25.19 | 25.27 | 24.89 | 63,025 |
05 Apr 2022 | 25.43 | 25.43 | 25.32 | 25.32 | 24.94 | 46,354 |
04 Apr 2022 | 25.30 | 25.43 | 25.30 | 25.43 | 25.05 | 38,875 |
01 Apr 2022 | 25.36 | 25.44 | 25.31 | 25.38 | 25.00 | 113,523 |
31 Mar 2022 | 25.36 | 25.48 | 25.29 | 25.31 | 24.93 | 74,432 |
30 Mar 2022 | 25.42 | 25.51 | 25.36 | 25.41 | 25.03 | 24,298 |
29 Mar 2022 | 25.35 | 25.50 | 25.35 | 25.48 | 25.10 | 38,399 |
28 Mar 2022 | 25.33 | 25.39 | 25.32 | 25.38 | 25.00 | 27,140 |
25 Mar 2022 | 25.29 | 25.38 | 25.27 | 25.36 | 24.98 | 39,641 |
24 Mar 2022 | 25.28 | 25.38 | 25.23 | 25.34 | 24.96 | 42,896 |
23 Mar 2022 | 25.26 | 25.32 | 25.22 | 25.26 | 24.88 | 24,415 |
22 Mar 2022 | 25.34 | 25.35 | 25.22 | 25.28 | 24.90 | 62,599 |
21 Mar 2022 | 25.31 | 25.38 | 25.28 | 25.38 | 25.00 | 92,296 |
18 Mar 2022 | 25.31 | 25.42 | 25.25 | 25.38 | 25.00 | 56,269 |
17 Mar 2022 | 25.20 | 25.42 | 25.20 | 25.38 | 25.00 | 21,765 |
16 Mar 2022 | 25.24 | 25.31 | 25.14 | 25.31 | 24.93 | 27,605 |
15 Mar 2022 | 25.23 | 25.28 | 25.14 | 25.20 | 24.82 | 25,141 |
14 Mar 2022 | 25.19 | 25.31 | 25.05 | 25.14 | 24.76 | 77,511 |
11 Mar 2022 | 25.36 | 25.36 | 25.20 | 25.20 | 24.82 | 27,108 |
10 Mar 2022 | 25.33 | 25.36 | 25.29 | 25.34 | 24.96 | 17,885 |
09 Mar 2022 | 25.36 | 25.37 | 25.26 | 25.36 | 24.98 | 53,422 |
08 Mar 2022 | 25.32 | 25.34 | 25.26 | 25.28 | 24.90 | 74,876 |
07 Mar 2022 | 25.24 | 25.37 | 25.22 | 25.36 | 24.98 | 82,066 |
04 Mar 2022 | 25.33 | 25.36 | 25.25 | 25.25 | 24.87 | 42,211 |
03 Mar 2022 | 25.34 | 25.42 | 25.34 | 25.39 | 25.01 | 46,012 |
02 Mar 2022 | 25.32 | 25.40 | 25.28 | 25.39 | 25.01 | 56,097 |
01 Mar 2022 | 25.41 | 25.44 | 25.34 | 25.37 | 24.99 | 59,026 |
28 Feb 2022 | 25.41 | 25.41 | 25.34 | 25.37 | 24.99 | 51,823 |
25 Feb 2022 | 25.34 | 25.42 | 25.32 | 25.42 | 25.04 | 45,204 |
24 Feb 2022 | 25.25 | 25.37 | 25.24 | 25.34 | 24.96 | 50,080 |
23 Feb 2022 | 25.30 | 25.33 | 25.24 | 25.30 | 24.92 | 68,952 |
22 Feb 2022 | 25.25 | 25.34 | 25.23 | 25.30 | 24.92 | 90,402 |
18 Feb 2022 | 25.23 | 25.39 | 25.23 | 25.33 | 24.95 | 69,169 |
17 Feb 2022 | 25.24 | 25.29 | 25.23 | 25.25 | 24.87 | 47,854 |
16 Feb 2022 | 25.21 | 25.27 | 25.20 | 25.25 | 24.87 | 50,019 |
15 Feb 2022 | 25.20 | 25.27 | 25.17 | 25.25 | 24.87 | 46,646 |
14 Feb 2022 | 25.16 | 25.25 | 25.13 | 25.18 | 24.80 | 71,299 |
11 Feb 2022 | 25.38 | 25.38 | 25.12 | 25.22 | 24.84 | 285,177 |
10 Feb 2022 | 25.60 | 25.67 | 25.45 | 25.59 | 25.21 | 50,662 |
09 Feb 2022 | 25.65 | 25.75 | 25.61 | 25.66 | 25.27 | 47,724 |
08 Feb 2022 | 25.67 | 25.71 | 25.54 | 25.65 | 25.26 | 55,710 |
07 Feb 2022 | 25.63 | 25.72 | 25.63 | 25.67 | 25.28 | 31,005 |
04 Feb 2022 | 25.76 | 25.76 | 25.64 | 25.67 | 25.28 | 51,150 |
03 Feb 2022 | 25.67 | 25.74 | 25.57 | 25.69 | 25.30 | 94,963 |
02 Feb 2022 | 25.73 | 25.75 | 25.68 | 25.73 | 25.34 | 71,486 |
01 Feb 2022 | 25.73 | 25.78 | 25.72 | 25.75 | 25.36 | 27,313 |
31 Jan 2022 | 25.58 | 25.76 | 25.54 | 25.72 | 25.33 | 113,083 |
28 Jan 2022 | 25.49 | 25.59 | 25.48 | 25.54 | 25.16 | 68,165 |
27 Jan 2022 | 25.65 | 25.65 | 25.42 | 25.42 | 25.04 | 47,326 |
26 Jan 2022 | 25.62 | 25.65 | 25.51 | 25.53 | 25.15 | 45,297 |
25 Jan 2022 | 25.51 | 25.64 | 25.50 | 25.62 | 25.24 | 40,148 |
24 Jan 2022 | 25.56 | 25.63 | 25.42 | 25.61 | 25.23 | 50,725 |
21 Jan 2022 | 25.57 | 25.64 | 25.54 | 25.64 | 25.25 | 31,156 |
20 Jan 2022 | 25.56 | 25.65 | 25.56 | 25.57 | 25.19 | 29,848 |
19 Jan 2022 | 25.60 | 25.66 | 25.57 | 25.58 | 25.20 | 33,792 |
18 Jan 2022 | 25.61 | 25.67 | 25.56 | 25.61 | 25.22 | 35,736 |
14 Jan 2022 | 25.60 | 25.69 | 25.57 | 25.69 | 25.30 | 39,104 |
13 Jan 2022 | 25.55 | 25.66 | 25.55 | 25.66 | 25.27 | 27,110 |
12 Jan 2022 | 25.53 | 25.66 | 25.51 | 25.55 | 25.17 | 34,472 |
11 Jan 2022 | 25.48 | 25.60 | 25.47 | 25.55 | 25.17 | 27,903 |
10 Jan 2022 | 25.50 | 25.55 | 25.46 | 25.47 | 25.09 | 47,497 |
07 Jan 2022 | 25.56 | 25.60 | 25.48 | 25.54 | 25.16 | 37,345 |
06 Jan 2022 | 25.50 | 25.57 | 25.46 | 25.54 | 25.16 | 31,109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |