Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 26.31 | 26.51 | 26.12 | 26.14 | 26.14 | 6,032 |
10 Aug 2022 | 26.35 | 26.49 | 26.12 | 26.12 | 26.12 | 6,377 |
09 Aug 2022 | 26.57 | 26.57 | 26.25 | 26.27 | 26.27 | 3,785 |
08 Aug 2022 | 26.66 | 26.71 | 26.38 | 26.71 | 26.71 | 5,822 |
05 Aug 2022 | 26.50 | 26.66 | 26.42 | 26.53 | 26.53 | 9,044 |
04 Aug 2022 | 26.26 | 26.74 | 26.07 | 26.63 | 26.63 | 6,354 |
03 Aug 2022 | 26.45 | 26.73 | 26.03 | 26.41 | 26.41 | 15,003 |
02 Aug 2022 | 26.34 | 26.59 | 26.21 | 26.52 | 26.52 | 15,847 |
01 Aug 2022 | 26.36 | 26.46 | 26.25 | 26.46 | 26.46 | 3,456 |
29 July 2022 | 26.11 | 26.48 | 26.09 | 26.16 | 26.16 | 3,974 |
28 July 2022 | 25.97 | 26.43 | 25.85 | 26.20 | 26.20 | 7,554 |
27 July 2022 | 25.69 | 25.75 | 25.68 | 25.75 | 25.75 | 3,873 |
26 July 2022 | 25.72 | 25.80 | 25.72 | 25.80 | 25.80 | 2,970 |
25 July 2022 | 25.85 | 25.85 | 25.80 | 25.85 | 25.85 | 1,032 |
22 July 2022 | 25.97 | 26.04 | 25.74 | 25.76 | 25.76 | 16,479 |
21 July 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,479 |
20 July 2022 | 25.77 | 25.84 | 25.77 | 25.84 | 25.84 | 2,572 |
19 July 2022 | 26.00 | 26.00 | 25.56 | 25.69 | 25.69 | 3,963 |
18 July 2022 | 25.94 | 25.94 | 25.60 | 25.60 | 25.60 | 4,446 |
15 July 2022 | 25.62 | 25.95 | 25.62 | 25.82 | 25.82 | 3,258 |
14 July 2022 | 25.38 | 25.68 | 25.38 | 25.67 | 25.67 | 8,127 |
13 July 2022 | 25.68 | 25.88 | 25.46 | 25.55 | 25.55 | 7,997 |
12 July 2022 | 25.64 | 25.65 | 25.43 | 25.60 | 25.60 | 7,232 |
11 July 2022 | 25.53 | 25.60 | 25.49 | 25.55 | 25.55 | 6,541 |
08 July 2022 | 25.50 | 25.55 | 25.43 | 25.55 | 25.55 | 9,714 |
07 July 2022 | 25.78 | 25.78 | 25.38 | 25.39 | 25.39 | 20,828 |
06 July 2022 | 25.74 | 25.87 | 25.62 | 25.73 | 25.73 | 8,874 |
05 July 2022 | 25.83 | 25.99 | 25.54 | 25.89 | 25.89 | 4,512 |
01 July 2022 | 25.78 | 25.99 | 25.36 | 25.76 | 25.76 | 8,379 |
30 June 2022 | 25.62 | 25.88 | 25.32 | 25.59 | 25.59 | 10,768 |
29 June 2022 | 25.72 | 25.72 | 25.30 | 25.50 | 25.50 | 13,125 |
28 June 2022 | 25.31 | 25.75 | 25.31 | 25.61 | 25.61 | 16,013 |
27 June 2022 | 25.74 | 25.80 | 25.28 | 25.28 | 25.28 | 16,625 |
24 June 2022 | 25.41 | 25.77 | 25.25 | 25.72 | 25.72 | 10,569 |
23 June 2022 | 25.55 | 25.64 | 25.22 | 25.36 | 25.36 | 8,553 |
22 June 2022 | 25.50 | 25.80 | 25.22 | 25.50 | 25.50 | 14,616 |
21 June 2022 | 25.29 | 25.69 | 25.04 | 25.21 | 25.21 | 18,367 |
17 June 2022 | 25.30 | 25.30 | 25.00 | 25.18 | 25.18 | 19,197 |
16 June 2022 | 25.00 | 25.45 | 24.97 | 25.20 | 25.20 | 25,117 |
15 June 2022 | 25.41 | 25.73 | 25.01 | 25.07 | 25.07 | 39,794 |
14 June 2022 | 25.44 | 25.71 | 25.15 | 25.41 | 25.41 | 21,142 |
14 June 2022 | 0.5 Dividend | |||||
13 June 2022 | 25.78 | 25.86 | 25.08 | 25.50 | 25.00 | 22,552 |
10 June 2022 | 25.80 | 26.07 | 25.56 | 25.95 | 25.44 | 11,567 |
09 June 2022 | 26.29 | 26.29 | 25.80 | 26.15 | 25.64 | 12,152 |
08 June 2022 | 26.42 | 26.42 | 26.12 | 26.15 | 25.64 | 1,041 |
07 June 2022 | 26.29 | 26.29 | 25.82 | 26.26 | 25.74 | 4,490 |
07 June 2022 | 0.5 Dividend | |||||
06 June 2022 | 26.75 | 26.78 | 26.74 | 26.75 | 25.74 | 1,839 |
03 June 2022 | 26.69 | 26.83 | 26.42 | 26.45 | 25.45 | 2,691 |
02 June 2022 | 26.54 | 26.60 | 26.26 | 26.49 | 25.49 | 7,714 |
01 June 2022 | 26.67 | 26.92 | 26.48 | 26.85 | 25.83 | 12,885 |
31 May 2022 | 26.40 | 26.77 | 26.01 | 26.77 | 25.75 | 31,331 |
27 May 2022 | 25.75 | 26.53 | 25.75 | 26.40 | 25.40 | 8,921 |
26 May 2022 | 25.89 | 26.16 | 25.89 | 25.98 | 24.99 | 5,271 |
25 May 2022 | 25.78 | 25.85 | 25.78 | 25.80 | 24.82 | 2,211 |
24 May 2022 | 25.55 | 25.65 | 25.55 | 25.65 | 24.68 | 4,999 |
23 May 2022 | 25.69 | 25.69 | 25.58 | 25.64 | 24.66 | 3,573 |
20 May 2022 | 25.82 | 25.89 | 25.52 | 25.55 | 24.58 | 15,412 |
19 May 2022 | 25.49 | 25.82 | 25.49 | 25.59 | 24.62 | 9,963 |
18 May 2022 | 25.38 | 25.71 | 25.38 | 25.42 | 24.46 | 10,242 |
17 May 2022 | 25.73 | 25.95 | 25.50 | 25.50 | 24.53 | 11,469 |
16 May 2022 | 25.51 | 25.68 | 25.44 | 25.63 | 24.65 | 24,481 |
13 May 2022 | 25.30 | 25.80 | 25.30 | 25.43 | 24.47 | 11,185 |
12 May 2022 | 25.43 | 25.52 | 25.32 | 25.45 | 24.48 | 9,854 |
11 May 2022 | 25.51 | 25.96 | 25.40 | 25.96 | 24.98 | 5,292 |
10 May 2022 | 25.34 | 25.76 | 25.34 | 25.76 | 24.78 | 1,873 |
09 May 2022 | 25.45 | 25.49 | 25.18 | 25.33 | 24.37 | 15,134 |
06 May 2022 | 25.64 | 25.65 | 25.47 | 25.58 | 24.61 | 10,326 |
05 May 2022 | 25.67 | 25.96 | 25.60 | 25.96 | 24.98 | 2,666 |
04 May 2022 | 25.60 | 26.05 | 25.60 | 25.72 | 24.74 | 2,497 |
03 May 2022 | 25.70 | 25.99 | 25.70 | 25.70 | 24.73 | 5,088 |
02 May 2022 | 26.08 | 26.08 | 25.64 | 25.80 | 24.82 | 6,862 |
29 Apr 2022 | 26.04 | 26.08 | 25.91 | 26.08 | 25.09 | 903 |
28 Apr 2022 | 25.66 | 26.18 | 25.37 | 25.78 | 24.80 | 14,188 |
27 Apr 2022 | 25.85 | 26.18 | 25.65 | 25.65 | 24.68 | 9,688 |
26 Apr 2022 | 25.94 | 25.94 | 25.60 | 25.63 | 24.66 | 32,868 |
25 Apr 2022 | 25.73 | 25.94 | 25.72 | 25.93 | 24.94 | 2,187 |
22 Apr 2022 | 25.77 | 25.95 | 25.72 | 25.72 | 24.74 | 8,642 |
21 Apr 2022 | 25.86 | 25.91 | 25.80 | 25.87 | 24.89 | 6,131 |
20 Apr 2022 | 25.95 | 25.95 | 25.78 | 25.80 | 24.82 | 11,788 |
19 Apr 2022 | 26.06 | 26.10 | 25.83 | 25.83 | 24.85 | 13,822 |
18 Apr 2022 | 25.88 | 26.08 | 25.88 | 26.08 | 25.09 | 18,619 |
14 Apr 2022 | 26.01 | 26.11 | 25.99 | 25.99 | 25.00 | 3,450 |
13 Apr 2022 | 26.03 | 26.17 | 26.03 | 26.07 | 25.08 | 1,514 |
12 Apr 2022 | 26.31 | 26.31 | 26.03 | 26.07 | 25.08 | 6,352 |
11 Apr 2022 | 26.40 | 26.40 | 26.18 | 26.19 | 25.20 | 4,941 |
08 Apr 2022 | 26.17 | 26.49 | 26.17 | 26.40 | 25.40 | 20,449 |
07 Apr 2022 | 26.16 | 26.45 | 26.15 | 26.45 | 25.45 | 12,429 |
06 Apr 2022 | 26.00 | 26.30 | 25.75 | 26.25 | 25.25 | 16,041 |
05 Apr 2022 | 26.41 | 26.42 | 26.03 | 26.03 | 25.04 | 30,966 |
04 Apr 2022 | 26.30 | 26.45 | 26.25 | 26.44 | 25.44 | 18,478 |
01 Apr 2022 | 26.23 | 26.45 | 26.14 | 26.36 | 25.36 | 28,057 |
31 Mar 2022 | 26.57 | 26.66 | 26.04 | 26.20 | 25.21 | 128,354 |
30 Mar 2022 | 26.74 | 26.77 | 26.56 | 26.67 | 25.66 | 4,341 |
29 Mar 2022 | 26.52 | 26.74 | 26.44 | 26.74 | 25.73 | 9,806 |
28 Mar 2022 | 26.68 | 26.74 | 26.54 | 26.54 | 25.53 | 1,614 |
25 Mar 2022 | 26.85 | 26.85 | 26.65 | 26.65 | 25.64 | 2,738 |
24 Mar 2022 | 26.75 | 26.95 | 26.75 | 26.83 | 25.81 | 6,712 |
23 Mar 2022 | 26.67 | 26.95 | 26.64 | 26.72 | 25.71 | 4,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |