Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 25.94 | 25.94 | 25.75 | 25.75 | 25.75 | 42,983 |
08 Aug 2022 | 25.99 | 26.07 | 25.87 | 25.94 | 25.94 | 29,079 |
05 Aug 2022 | 25.93 | 25.98 | 25.80 | 25.87 | 25.87 | 34,797 |
04 Aug 2022 | 25.95 | 26.06 | 25.87 | 26.06 | 26.06 | 48,723 |
03 Aug 2022 | 25.76 | 26.06 | 25.76 | 26.04 | 26.04 | 46,672 |
02 Aug 2022 | 26.30 | 26.41 | 25.69 | 25.82 | 25.82 | 394,704 |
01 Aug 2022 | 26.50 | 26.59 | 26.30 | 26.30 | 26.30 | 53,625 |
29 Jul 2022 | 26.17 | 26.54 | 26.17 | 26.54 | 26.54 | 79,612 |
28 Jul 2022 | 25.93 | 26.17 | 25.80 | 26.17 | 26.17 | 77,691 |
27 Jul 2022 | 25.88 | 25.95 | 25.85 | 25.95 | 25.95 | 29,949 |
26 Jul 2022 | 25.86 | 25.95 | 25.85 | 25.88 | 25.88 | 15,984 |
25 Jul 2022 | 25.95 | 25.95 | 25.86 | 25.92 | 25.92 | 43,121 |
22 Jul 2022 | 26.23 | 26.34 | 26.18 | 26.31 | 26.31 | 33,140 |
21 Jul 2022 | 26.02 | 26.25 | 26.00 | 26.12 | 26.12 | 24,638 |
20 Jul 2022 | 25.96 | 26.16 | 25.89 | 26.10 | 26.10 | 17,637 |
19 Jul 2022 | 25.87 | 25.97 | 25.82 | 25.92 | 25.92 | 30,088 |
18 Jul 2022 | 25.77 | 25.97 | 25.77 | 25.95 | 25.95 | 24,810 |
15 Jul 2022 | 25.71 | 25.91 | 25.71 | 25.83 | 25.83 | 34,295 |
14 Jul 2022 | 25.71 | 25.84 | 25.59 | 25.71 | 25.71 | 36,281 |
13 Jul 2022 | 25.72 | 26.05 | 25.72 | 25.73 | 25.73 | 23,745 |
12 Jul 2022 | 25.95 | 26.18 | 25.85 | 25.89 | 25.89 | 33,611 |
11 Jul 2022 | 25.86 | 26.07 | 25.86 | 26.06 | 26.06 | 17,507 |
08 Jul 2022 | 25.75 | 26.01 | 25.68 | 26.01 | 26.01 | 31,464 |
07 Jul 2022 | 25.87 | 26.00 | 25.64 | 25.72 | 25.72 | 78,467 |
06 Jul 2022 | 25.94 | 26.26 | 25.87 | 25.87 | 25.87 | 24,778 |
05 Jul 2022 | 25.97 | 26.09 | 25.88 | 26.02 | 26.02 | 40,004 |
01 Jul 2022 | 26.08 | 26.23 | 25.78 | 26.00 | 26.00 | 19,332 |
30 Jun 2022 | 26.22 | 26.29 | 25.95 | 26.02 | 26.02 | 45,142 |
29 Jun 2022 | 26.12 | 26.33 | 26.12 | 26.28 | 26.28 | 19,460 |
28 Jun 2022 | 26.19 | 26.25 | 26.07 | 26.22 | 26.22 | 107,085 |
27 Jun 2022 | 26.05 | 26.22 | 25.84 | 26.20 | 26.20 | 42,115 |
24 Jun 2022 | 25.90 | 26.06 | 25.68 | 25.95 | 25.95 | 69,032 |
23 Jun 2022 | 25.66 | 25.97 | 25.35 | 25.65 | 25.65 | 40,671 |
22 Jun 2022 | 25.17 | 25.61 | 25.17 | 25.53 | 25.53 | 47,944 |
21 Jun 2022 | 25.19 | 25.39 | 25.15 | 25.25 | 25.25 | 43,289 |
17 Jun 2022 | 25.26 | 25.43 | 25.10 | 25.10 | 25.10 | 77,762 |
16 Jun 2022 | 25.30 | 25.59 | 25.00 | 25.12 | 25.12 | 111,867 |
15 Jun 2022 | 25.31 | 25.87 | 25.29 | 25.52 | 25.52 | 46,428 |
14 Jun 2022 | 25.30 | 25.48 | 25.08 | 25.26 | 25.26 | 63,300 |
13 Jun 2022 | 25.17 | 25.38 | 24.86 | 25.24 | 25.24 | 80,457 |
10 Jun 2022 | 25.33 | 25.61 | 25.10 | 25.48 | 25.48 | 129,541 |
09 Jun 2022 | 25.52 | 25.73 | 25.40 | 25.40 | 25.40 | 57,159 |
08 Jun 2022 | 25.85 | 25.98 | 25.52 | 25.52 | 25.52 | 27,499 |
07 Jun 2022 | 25.71 | 25.98 | 25.65 | 25.86 | 25.86 | 29,158 |
06 Jun 2022 | 25.94 | 26.03 | 25.58 | 25.84 | 25.84 | 27,994 |
03 Jun 2022 | 25.67 | 25.91 | 25.56 | 25.89 | 25.89 | 32,449 |
02 Jun 2022 | 25.80 | 26.01 | 25.56 | 25.77 | 25.77 | 45,037 |
01 Jun 2022 | 26.14 | 26.14 | 25.82 | 25.86 | 25.86 | 33,218 |
31 May 2022 | 26.21 | 26.21 | 25.63 | 25.97 | 25.97 | 129,046 |
27 May 2022 | 25.74 | 26.35 | 25.74 | 26.33 | 26.33 | 69,437 |
26 May 2022 | 25.56 | 25.92 | 25.56 | 25.79 | 25.79 | 50,888 |
25 May 2022 | 25.16 | 25.73 | 25.11 | 25.68 | 25.68 | 97,505 |
24 May 2022 | 24.71 | 25.25 | 24.70 | 25.15 | 25.15 | 106,240 |
23 May 2022 | 25.02 | 25.08 | 24.50 | 24.65 | 24.65 | 176,482 |
20 May 2022 | 25.09 | 25.17 | 25.00 | 25.00 | 25.00 | 65,819 |
19 May 2022 | 25.03 | 25.19 | 25.00 | 25.00 | 25.00 | 63,468 |
18 May 2022 | 25.15 | 25.21 | 25.00 | 25.02 | 25.02 | 82,759 |
17 May 2022 | 25.29 | 25.38 | 25.15 | 25.15 | 25.15 | 88,920 |
16 May 2022 | 25.15 | 25.38 | 25.12 | 25.22 | 25.22 | 64,595 |
13 May 2022 | 25.34 | 25.46 | 25.19 | 25.25 | 25.25 | 78,359 |
12 May 2022 | 25.43 | 25.57 | 25.21 | 25.29 | 25.29 | 76,654 |
11 May 2022 | 25.16 | 25.63 | 25.16 | 25.40 | 25.40 | 107,654 |
10 May 2022 | 25.44 | 25.57 | 25.09 | 25.36 | 25.36 | 112,511 |
09 May 2022 | 25.24 | 25.36 | 25.02 | 25.04 | 25.04 | 54,871 |
06 May 2022 | 25.54 | 25.81 | 25.30 | 25.40 | 25.40 | 51,936 |
05 May 2022 | 25.61 | 25.84 | 25.53 | 25.64 | 25.64 | 52,847 |
04 May 2022 | 25.57 | 26.15 | 25.52 | 25.82 | 25.82 | 64,578 |
03 May 2022 | 25.63 | 25.72 | 25.50 | 25.63 | 25.63 | 69,235 |
02 May 2022 | 25.55 | 25.62 | 25.30 | 25.60 | 25.60 | 178,473 |
29 Apr 2022 | 25.21 | 25.67 | 25.08 | 25.60 | 25.60 | 386,642 |
28 Apr 2022 | 25.12 | 25.41 | 25.00 | 25.38 | 25.38 | 65,080 |
27 Apr 2022 | 25.39 | 25.56 | 25.05 | 25.11 | 25.11 | 96,689 |
26 Apr 2022 | 25.46 | 25.60 | 25.38 | 25.38 | 25.38 | 56,090 |
25 Apr 2022 | 25.45 | 25.60 | 25.41 | 25.54 | 25.54 | 82,199 |
22 Apr 2022 | 25.44 | 25.56 | 25.35 | 25.55 | 25.55 | 47,327 |
22 Apr 2022 | 0.39844 Dividend | |||||
21 Apr 2022 | 26.12 | 26.12 | 25.90 | 25.90 | 25.50 | 37,330 |
20 Apr 2022 | 25.97 | 26.14 | 25.91 | 26.02 | 25.62 | 27,830 |
19 Apr 2022 | 26.08 | 26.17 | 25.85 | 25.88 | 25.48 | 64,740 |
18 Apr 2022 | 26.00 | 26.12 | 25.90 | 26.01 | 25.61 | 30,346 |
14 Apr 2022 | 26.12 | 26.21 | 25.94 | 25.98 | 25.58 | 66,305 |
13 Apr 2022 | 26.12 | 26.30 | 26.02 | 26.15 | 25.75 | 48,933 |
12 Apr 2022 | 25.90 | 26.10 | 25.87 | 26.05 | 25.65 | 33,074 |
11 Apr 2022 | 26.00 | 26.05 | 25.86 | 25.87 | 25.47 | 26,953 |
08 Apr 2022 | 25.97 | 26.23 | 25.93 | 26.03 | 25.63 | 76,952 |
07 Apr 2022 | 25.91 | 26.25 | 25.91 | 26.10 | 25.70 | 34,188 |
06 Apr 2022 | 25.83 | 26.10 | 25.83 | 25.96 | 25.56 | 52,977 |
05 Apr 2022 | 26.37 | 26.49 | 26.10 | 26.14 | 25.74 | 46,456 |
04 Apr 2022 | 26.54 | 26.60 | 26.35 | 26.49 | 26.08 | 40,462 |
01 Apr 2022 | 26.50 | 26.55 | 26.36 | 26.52 | 26.11 | 28,379 |
31 Mar 2022 | 26.33 | 26.58 | 26.28 | 26.58 | 26.17 | 102,898 |
30 Mar 2022 | 26.26 | 26.47 | 26.26 | 26.33 | 25.92 | 27,081 |
29 Mar 2022 | 26.11 | 26.33 | 26.10 | 26.33 | 25.92 | 42,874 |
28 Mar 2022 | 25.86 | 26.13 | 25.81 | 26.03 | 25.63 | 51,544 |
25 Mar 2022 | 26.00 | 26.04 | 25.86 | 25.87 | 25.47 | 51,278 |
24 Mar 2022 | 26.06 | 26.06 | 25.92 | 26.02 | 25.62 | 44,381 |
23 Mar 2022 | 25.96 | 26.11 | 25.91 | 25.99 | 25.59 | 34,120 |
22 Mar 2022 | 26.02 | 26.05 | 25.87 | 26.03 | 25.63 | 47,180 |
21 Mar 2022 | 26.19 | 26.20 | 25.98 | 26.00 | 25.60 | 34,077 |
18 Mar 2022 | 26.13 | 26.29 | 26.05 | 26.22 | 25.82 | 56,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |