Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 24.78 | 24.95 | 24.67 | 24.73 | 24.73 | 86,738 |
29 Jun 2022 | 24.83 | 25.10 | 24.77 | 24.90 | 24.90 | 59,898 |
28 Jun 2022 | 25.28 | 25.28 | 25.12 | 25.19 | 25.19 | 97,248 |
27 Jun 2022 | 25.22 | 25.26 | 25.13 | 25.19 | 25.19 | 88,341 |
24 Jun 2022 | 25.29 | 25.35 | 25.10 | 25.20 | 25.20 | 380,341 |
23 Jun 2022 | 25.19 | 25.25 | 25.07 | 25.12 | 25.12 | 40,303 |
22 Jun 2022 | 24.79 | 25.20 | 24.66 | 25.08 | 25.08 | 61,964 |
21 Jun 2022 | 24.47 | 24.93 | 24.37 | 24.81 | 24.81 | 53,141 |
17 Jun 2022 | 24.95 | 24.95 | 24.33 | 24.36 | 24.36 | 84,923 |
16 Jun 2022 | 24.70 | 25.17 | 24.61 | 24.77 | 24.77 | 62,441 |
15 Jun 2022 | 24.62 | 25.19 | 24.48 | 24.90 | 24.90 | 88,046 |
14 Jun 2022 | 24.41 | 24.69 | 24.09 | 24.50 | 24.50 | 147,581 |
13 Jun 2022 | 24.71 | 24.94 | 24.17 | 24.30 | 24.30 | 64,997 |
10 Jun 2022 | 25.21 | 25.21 | 24.69 | 24.99 | 24.99 | 90,151 |
09 Jun 2022 | 25.61 | 25.61 | 25.27 | 25.31 | 25.31 | 59,117 |
08 Jun 2022 | 25.72 | 25.72 | 25.54 | 25.55 | 25.55 | 30,958 |
07 Jun 2022 | 25.40 | 25.80 | 25.40 | 25.72 | 25.72 | 35,265 |
06 Jun 2022 | 25.60 | 25.65 | 25.35 | 25.46 | 25.46 | 148,461 |
03 Jun 2022 | 25.49 | 25.61 | 25.41 | 25.49 | 25.49 | 31,773 |
02 Jun 2022 | 25.58 | 25.75 | 25.44 | 25.60 | 25.60 | 40,877 |
01 Jun 2022 | 25.91 | 26.00 | 25.68 | 25.72 | 25.72 | 25,722 |
31 May 2022 | 26.15 | 26.15 | 25.75 | 25.80 | 25.80 | 141,857 |
27 May 2022 | 25.80 | 26.25 | 25.68 | 26.17 | 26.17 | 66,632 |
26 May 2022 | 25.39 | 25.71 | 25.31 | 25.62 | 25.62 | 86,339 |
25 May 2022 | 24.77 | 25.36 | 24.71 | 25.24 | 25.24 | 81,700 |
24 May 2022 | 24.17 | 24.75 | 24.09 | 24.69 | 24.69 | 56,637 |
23 May 2022 | 24.28 | 24.42 | 24.06 | 24.09 | 24.09 | 138,035 |
20 May 2022 | 24.45 | 24.55 | 24.09 | 24.28 | 24.28 | 97,539 |
19 May 2022 | 24.49 | 24.56 | 24.30 | 24.31 | 24.31 | 117,917 |
18 May 2022 | 24.44 | 24.54 | 24.21 | 24.49 | 24.49 | 243,517 |
17 May 2022 | 24.73 | 24.75 | 24.22 | 24.39 | 24.39 | 192,461 |
16 May 2022 | 24.95 | 24.95 | 24.52 | 24.64 | 24.64 | 156,212 |
13 May 2022 | 24.83 | 25.12 | 24.70 | 25.03 | 25.03 | 132,787 |
12 May 2022 | 24.83 | 24.90 | 24.62 | 24.89 | 24.89 | 109,853 |
11 May 2022 | 24.79 | 24.89 | 24.69 | 24.80 | 24.80 | 52,703 |
10 May 2022 | 24.78 | 24.90 | 24.68 | 24.72 | 24.72 | 154,490 |
09 May 2022 | 24.79 | 24.88 | 24.53 | 24.65 | 24.65 | 132,679 |
06 May 2022 | 24.72 | 25.00 | 24.61 | 24.78 | 24.78 | 132,232 |
05 May 2022 | 24.93 | 25.01 | 24.64 | 24.87 | 24.87 | 50,672 |
04 May 2022 | 24.67 | 25.14 | 24.53 | 25.01 | 25.01 | 69,436 |
03 May 2022 | 24.94 | 25.03 | 24.60 | 24.67 | 24.67 | 66,584 |
02 May 2022 | 25.15 | 25.15 | 24.81 | 24.91 | 24.91 | 311,109 |
29 Apr 2022 | 25.17 | 25.33 | 25.02 | 25.23 | 25.23 | 271,545 |
28 Apr 2022 | 24.97 | 25.39 | 24.74 | 25.37 | 25.37 | 66,794 |
27 Apr 2022 | 25.05 | 25.19 | 24.80 | 24.98 | 24.98 | 98,712 |
26 Apr 2022 | 25.04 | 25.27 | 24.93 | 24.94 | 24.94 | 53,154 |
25 Apr 2022 | 25.12 | 25.32 | 24.93 | 25.04 | 25.04 | 68,479 |
22 Apr 2022 | 25.22 | 25.33 | 25.00 | 25.09 | 25.09 | 61,942 |
21 Apr 2022 | 25.30 | 25.43 | 25.13 | 25.13 | 25.13 | 36,331 |
20 Apr 2022 | 25.30 | 25.42 | 25.16 | 25.29 | 25.29 | 86,631 |
19 Apr 2022 | 25.16 | 25.30 | 25.11 | 25.23 | 25.23 | 116,190 |
18 Apr 2022 | 25.25 | 25.31 | 25.09 | 25.22 | 25.22 | 59,662 |
14 Apr 2022 | 25.32 | 25.54 | 25.12 | 25.12 | 25.12 | 59,156 |
13 Apr 2022 | 25.34 | 25.44 | 25.25 | 25.31 | 25.31 | 45,740 |
12 Apr 2022 | 25.34 | 25.50 | 25.20 | 25.23 | 25.23 | 60,945 |
11 Apr 2022 | 25.35 | 25.43 | 25.19 | 25.19 | 25.19 | 69,148 |
08 Apr 2022 | 25.60 | 25.65 | 25.34 | 25.43 | 25.43 | 109,590 |
07 Apr 2022 | 25.50 | 25.89 | 25.50 | 25.61 | 25.61 | 44,894 |
06 Apr 2022 | 25.67 | 25.78 | 25.51 | 25.54 | 25.54 | 46,705 |
05 Apr 2022 | 26.28 | 26.28 | 25.76 | 25.83 | 25.83 | 69,155 |
04 Apr 2022 | 26.29 | 26.38 | 26.20 | 26.27 | 26.27 | 57,615 |
01 Apr 2022 | 26.16 | 26.32 | 25.95 | 26.25 | 26.25 | 58,457 |
31 Mar 2022 | 26.48 | 26.54 | 26.08 | 26.15 | 26.15 | 141,551 |
30 Mar 2022 | 26.41 | 26.57 | 26.35 | 26.48 | 26.48 | 43,486 |
30 Mar 2022 | 0.36563 Dividend | |||||
29 Mar 2022 | 26.37 | 26.74 | 26.29 | 26.74 | 26.37 | 38,519 |
28 Mar 2022 | 26.09 | 26.36 | 26.09 | 26.32 | 25.96 | 36,821 |
25 Mar 2022 | 26.35 | 26.48 | 26.05 | 26.12 | 25.76 | 78,475 |
24 Mar 2022 | 26.43 | 26.51 | 26.33 | 26.34 | 25.98 | 36,361 |
23 Mar 2022 | 26.60 | 26.60 | 26.43 | 26.43 | 26.07 | 22,129 |
22 Mar 2022 | 26.58 | 26.65 | 26.33 | 26.58 | 26.22 | 30,318 |
21 Mar 2022 | 26.56 | 26.70 | 26.39 | 26.58 | 26.22 | 25,707 |
18 Mar 2022 | 26.71 | 26.86 | 26.56 | 26.56 | 26.20 | 30,363 |
17 Mar 2022 | 26.45 | 26.75 | 26.32 | 26.64 | 26.28 | 40,330 |
16 Mar 2022 | 25.86 | 26.45 | 25.86 | 26.30 | 25.94 | 74,099 |
15 Mar 2022 | 25.90 | 25.99 | 25.71 | 25.99 | 25.63 | 33,483 |
14 Mar 2022 | 26.12 | 26.12 | 25.71 | 25.74 | 25.39 | 87,373 |
11 Mar 2022 | 26.21 | 26.34 | 26.02 | 26.02 | 25.66 | 32,041 |
10 Mar 2022 | 26.36 | 26.43 | 26.16 | 26.21 | 25.85 | 16,629 |
09 Mar 2022 | 26.21 | 26.50 | 26.15 | 26.46 | 26.10 | 39,113 |
08 Mar 2022 | 26.25 | 26.40 | 26.02 | 26.15 | 25.79 | 39,285 |
07 Mar 2022 | 26.51 | 26.51 | 26.25 | 26.25 | 25.89 | 50,503 |
04 Mar 2022 | 26.92 | 26.95 | 26.51 | 26.57 | 26.21 | 46,631 |
03 Mar 2022 | 26.88 | 27.07 | 26.85 | 26.85 | 26.48 | 79,333 |
02 Mar 2022 | 26.95 | 27.03 | 26.87 | 26.92 | 26.55 | 44,262 |
01 Mar 2022 | 26.94 | 27.08 | 26.79 | 26.92 | 26.55 | 75,811 |
28 Feb 2022 | 26.52 | 27.08 | 26.38 | 26.95 | 26.58 | 132,017 |
25 Feb 2022 | 26.20 | 26.55 | 26.13 | 26.49 | 26.13 | 49,186 |
24 Feb 2022 | 25.85 | 26.21 | 25.73 | 26.20 | 25.84 | 87,135 |
23 Feb 2022 | 26.27 | 26.35 | 25.89 | 25.95 | 25.60 | 57,495 |
22 Feb 2022 | 26.12 | 26.25 | 26.03 | 26.22 | 25.86 | 106,256 |
18 Feb 2022 | 26.26 | 26.40 | 26.10 | 26.24 | 25.88 | 37,881 |
17 Feb 2022 | 26.28 | 26.44 | 26.09 | 26.16 | 25.80 | 56,834 |
16 Feb 2022 | 25.89 | 26.34 | 25.89 | 26.34 | 25.98 | 112,816 |
15 Feb 2022 | 26.05 | 26.17 | 25.88 | 25.89 | 25.54 | 97,993 |
14 Feb 2022 | 26.29 | 26.29 | 25.87 | 25.92 | 25.57 | 139,467 |
11 Feb 2022 | 26.45 | 26.55 | 26.15 | 26.18 | 25.82 | 91,438 |
10 Feb 2022 | 26.58 | 26.58 | 26.24 | 26.43 | 26.07 | 84,157 |
09 Feb 2022 | 26.84 | 26.84 | 26.55 | 26.67 | 26.31 | 153,520 |
08 Feb 2022 | 26.86 | 26.94 | 26.56 | 26.67 | 26.31 | 44,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |