Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 24.46 | 24.79 | 24.46 | 24.58 | 24.58 | 3,896 |
18 May 2022 | 24.57 | 24.93 | 24.35 | 24.55 | 24.55 | 15,027 |
17 May 2022 | 24.72 | 24.87 | 24.58 | 24.60 | 24.60 | 9,728 |
16 May 2022 | 24.90 | 25.00 | 24.86 | 24.86 | 24.86 | 4,154 |
13 May 2022 | 24.58 | 25.03 | 24.58 | 24.85 | 24.85 | 9,594 |
12 May 2022 | 24.64 | 24.70 | 24.59 | 24.64 | 24.64 | 8,129 |
11 May 2022 | 24.50 | 24.75 | 24.30 | 24.57 | 24.57 | 11,546 |
10 May 2022 | 25.04 | 25.04 | 24.50 | 24.59 | 24.59 | 4,662 |
09 May 2022 | 24.59 | 24.80 | 24.39 | 24.53 | 24.53 | 15,603 |
06 May 2022 | 24.56 | 24.69 | 24.43 | 24.61 | 24.61 | 18,189 |
05 May 2022 | 24.92 | 24.95 | 24.53 | 24.80 | 24.80 | 34,701 |
04 May 2022 | 24.87 | 25.50 | 24.86 | 25.50 | 25.50 | 14,024 |
03 May 2022 | 24.91 | 25.02 | 24.80 | 24.98 | 24.98 | 8,438 |
02 May 2022 | 25.09 | 25.10 | 24.87 | 24.96 | 24.96 | 22,036 |
29 Apr 2022 | 24.96 | 25.29 | 24.90 | 25.25 | 25.25 | 34,747 |
28 Apr 2022 | 24.70 | 25.12 | 24.56 | 25.10 | 25.10 | 22,620 |
27 Apr 2022 | 24.92 | 25.03 | 24.67 | 24.79 | 24.79 | 24,507 |
26 Apr 2022 | 24.95 | 25.02 | 24.91 | 24.91 | 24.91 | 11,306 |
25 Apr 2022 | 25.00 | 25.13 | 24.95 | 24.98 | 24.98 | 7,077 |
22 Apr 2022 | 25.03 | 25.23 | 24.99 | 25.04 | 25.04 | 6,663 |
21 Apr 2022 | 25.27 | 25.44 | 25.07 | 25.07 | 25.07 | 20,783 |
20 Apr 2022 | 25.25 | 25.31 | 25.25 | 25.27 | 25.27 | 4,386 |
19 Apr 2022 | 25.15 | 25.27 | 25.09 | 25.09 | 25.09 | 13,892 |
18 Apr 2022 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | 6,868 |
14 Apr 2022 | 25.11 | 25.20 | 25.02 | 25.10 | 25.10 | 13,048 |
13 Apr 2022 | 25.09 | 25.15 | 25.08 | 25.13 | 25.13 | 24,476 |
12 Apr 2022 | 25.15 | 25.46 | 25.07 | 25.09 | 25.09 | 22,235 |
11 Apr 2022 | 25.22 | 25.30 | 25.04 | 25.07 | 25.07 | 3,165 |
08 Apr 2022 | 25.36 | 25.51 | 25.29 | 25.29 | 25.29 | 4,798 |
07 Apr 2022 | 25.21 | 25.53 | 25.21 | 25.51 | 25.51 | 2,757 |
06 Apr 2022 | 25.25 | 25.60 | 25.17 | 25.30 | 25.30 | 12,513 |
05 Apr 2022 | 25.55 | 25.55 | 25.41 | 25.42 | 25.42 | 9,576 |
04 Apr 2022 | 25.75 | 25.80 | 25.61 | 25.65 | 25.65 | 7,929 |
01 Apr 2022 | 25.78 | 25.87 | 25.67 | 25.79 | 25.79 | 3,372 |
31 Mar 2022 | 25.61 | 25.92 | 25.61 | 25.90 | 25.90 | 4,777 |
30 Mar 2022 | 25.70 | 25.80 | 25.61 | 25.70 | 25.70 | 7,422 |
29 Mar 2022 | 25.42 | 25.75 | 25.42 | 25.65 | 25.65 | 7,292 |
28 Mar 2022 | 25.34 | 25.58 | 25.34 | 25.40 | 25.40 | 6,091 |
25 Mar 2022 | 26.01 | 26.01 | 25.22 | 25.31 | 25.31 | 10,695 |
24 Mar 2022 | 25.77 | 26.12 | 25.44 | 26.12 | 26.12 | 26,909 |
23 Mar 2022 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | 6,237 |
22 Mar 2022 | 25.58 | 25.75 | 25.52 | 25.55 | 25.55 | 6,818 |
21 Mar 2022 | 25.69 | 25.96 | 25.52 | 25.56 | 25.56 | 3,850 |
18 Mar 2022 | 25.77 | 25.92 | 25.49 | 25.73 | 25.73 | 5,117 |
17 Mar 2022 | 25.44 | 25.98 | 25.44 | 25.98 | 25.98 | 4,330 |
16 Mar 2022 | 25.20 | 25.58 | 25.20 | 25.58 | 25.58 | 12,633 |
15 Mar 2022 | 25.27 | 25.44 | 25.22 | 25.30 | 25.30 | 19,390 |
14 Mar 2022 | 25.20 | 25.20 | 24.90 | 25.02 | 25.02 | 13,372 |
11 Mar 2022 | 25.16 | 25.40 | 25.16 | 25.35 | 25.35 | 21,450 |
10 Mar 2022 | 25.20 | 25.30 | 25.06 | 25.26 | 25.26 | 10,921 |
09 Mar 2022 | 25.14 | 25.35 | 25.14 | 25.32 | 25.32 | 20,996 |
08 Mar 2022 | 25.23 | 25.35 | 25.13 | 25.20 | 25.20 | 15,132 |
07 Mar 2022 | 25.42 | 25.42 | 25.30 | 25.31 | 25.31 | 5,052 |
04 Mar 2022 | 25.54 | 25.56 | 25.46 | 25.46 | 25.46 | 4,658 |
03 Mar 2022 | 25.57 | 25.70 | 25.57 | 25.60 | 25.60 | 3,018 |
02 Mar 2022 | 25.57 | 25.80 | 25.52 | 25.80 | 25.80 | 8,927 |
01 Mar 2022 | 25.50 | 25.77 | 25.50 | 25.53 | 25.53 | 14,879 |
28 Feb 2022 | 25.59 | 25.78 | 25.42 | 25.54 | 25.54 | 17,111 |
28 Feb 2022 | 0.390625 Dividend | |||||
25 Feb 2022 | 25.36 | 25.95 | 25.36 | 25.80 | 25.41 | 17,119 |
24 Feb 2022 | 24.89 | 25.48 | 24.89 | 25.48 | 25.09 | 11,728 |
23 Feb 2022 | 25.75 | 25.82 | 25.27 | 25.38 | 25.00 | 13,951 |
22 Feb 2022 | 25.78 | 25.88 | 25.75 | 25.82 | 25.43 | 8,934 |
18 Feb 2022 | 26.03 | 26.03 | 25.75 | 25.98 | 25.59 | 5,165 |
17 Feb 2022 | 25.74 | 26.10 | 25.74 | 25.74 | 25.35 | 6,107 |
16 Feb 2022 | 25.88 | 25.90 | 25.60 | 25.90 | 25.51 | 11,910 |
15 Feb 2022 | 25.59 | 25.84 | 25.59 | 25.84 | 25.45 | 3,692 |
14 Feb 2022 | 25.62 | 25.71 | 25.52 | 25.62 | 25.23 | 6,678 |
11 Feb 2022 | 25.66 | 26.00 | 25.60 | 25.68 | 25.29 | 12,110 |
10 Feb 2022 | 25.68 | 25.74 | 25.64 | 25.71 | 25.32 | 6,944 |
09 Feb 2022 | 25.80 | 25.95 | 25.79 | 25.88 | 25.49 | 6,849 |
08 Feb 2022 | 25.94 | 25.94 | 25.64 | 25.89 | 25.50 | 11,152 |
07 Feb 2022 | 25.62 | 26.01 | 25.62 | 25.81 | 25.42 | 8,967 |
04 Feb 2022 | 25.72 | 26.04 | 25.69 | 25.76 | 25.37 | 6,358 |
03 Feb 2022 | 25.88 | 26.06 | 25.62 | 25.85 | 25.46 | 5,097 |
02 Feb 2022 | 26.39 | 26.39 | 25.90 | 26.04 | 25.65 | 10,614 |
01 Feb 2022 | 26.12 | 26.35 | 26.10 | 26.17 | 25.77 | 10,824 |
31 Jan 2022 | 25.67 | 26.05 | 25.67 | 26.02 | 25.63 | 6,125 |
28 Jan 2022 | 25.53 | 25.90 | 25.53 | 25.77 | 25.38 | 8,756 |
27 Jan 2022 | 26.00 | 26.16 | 25.45 | 25.66 | 25.27 | 18,214 |
26 Jan 2022 | 26.23 | 26.26 | 25.80 | 25.97 | 25.58 | 9,999 |
25 Jan 2022 | 26.04 | 26.25 | 26.04 | 26.17 | 25.77 | 8,976 |
24 Jan 2022 | 26.21 | 26.21 | 25.89 | 26.13 | 25.73 | 10,002 |
21 Jan 2022 | 26.26 | 26.27 | 26.25 | 26.27 | 25.87 | 692 |
20 Jan 2022 | 26.27 | 26.38 | 26.23 | 26.26 | 25.86 | 1,833 |
19 Jan 2022 | 26.31 | 26.43 | 26.22 | 26.26 | 25.86 | 9,348 |
18 Jan 2022 | 26.34 | 26.50 | 26.19 | 26.27 | 25.87 | 5,894 |
14 Jan 2022 | 26.61 | 26.61 | 26.47 | 26.51 | 26.11 | 2,173 |
13 Jan 2022 | 26.67 | 26.67 | 26.63 | 26.63 | 26.23 | 2,727 |
12 Jan 2022 | 26.55 | 26.70 | 26.55 | 26.70 | 26.30 | 2,329 |
11 Jan 2022 | 26.51 | 26.86 | 26.51 | 26.83 | 26.43 | 4,755 |
10 Jan 2022 | 26.32 | 26.63 | 26.32 | 26.63 | 26.23 | 4,393 |
07 Jan 2022 | 26.38 | 26.49 | 26.34 | 26.44 | 26.04 | 2,100 |
06 Jan 2022 | 26.39 | 26.55 | 26.10 | 26.55 | 26.15 | 9,151 |
05 Jan 2022 | 26.43 | 26.81 | 26.25 | 26.28 | 25.88 | 11,333 |
04 Jan 2022 | 26.75 | 26.81 | 26.50 | 26.50 | 26.10 | 4,618 |
03 Jan 2022 | 26.91 | 26.95 | 26.83 | 26.92 | 26.51 | 1,579 |
31 Dec 2021 | 26.66 | 26.99 | 26.66 | 26.99 | 26.58 | 11,474 |
30 Dec 2021 | 26.61 | 26.73 | 26.60 | 26.70 | 26.30 | 6,473 |
29 Dec 2021 | 26.63 | 26.75 | 26.56 | 26.70 | 26.30 | 7,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |