Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 25.32 | 25.88 | 25.32 | 25.82 | 25.82 | 13,333 |
24 May 2022 | 25.21 | 25.49 | 25.21 | 25.30 | 25.30 | 6,849 |
23 May 2022 | 25.35 | 25.49 | 25.11 | 25.22 | 25.22 | 20,481 |
20 May 2022 | 25.85 | 25.85 | 25.29 | 25.35 | 25.35 | 26,119 |
19 May 2022 | 25.70 | 25.93 | 25.70 | 25.84 | 25.84 | 13,822 |
18 May 2022 | 25.72 | 25.72 | 25.51 | 25.56 | 25.56 | 18,911 |
17 May 2022 | 25.69 | 25.89 | 25.60 | 25.60 | 25.60 | 10,244 |
16 May 2022 | 25.80 | 25.91 | 25.60 | 25.60 | 25.60 | 23,830 |
13 May 2022 | 25.73 | 25.85 | 25.54 | 25.77 | 25.77 | 17,580 |
13 May 2022 | 0.5 Dividend | |||||
12 May 2022 | 26.20 | 26.30 | 26.00 | 26.10 | 25.60 | 10,116 |
11 May 2022 | 26.15 | 26.34 | 26.15 | 26.31 | 25.81 | 30,629 |
10 May 2022 | 26.17 | 26.38 | 26.11 | 26.11 | 25.61 | 37,357 |
09 May 2022 | 26.15 | 26.45 | 26.15 | 26.21 | 25.71 | 31,262 |
06 May 2022 | 26.16 | 26.32 | 26.15 | 26.19 | 25.69 | 14,920 |
05 May 2022 | 26.18 | 26.37 | 25.81 | 26.27 | 25.77 | 30,579 |
04 May 2022 | 26.17 | 26.48 | 26.13 | 26.25 | 25.75 | 23,404 |
03 May 2022 | 25.89 | 26.26 | 25.83 | 26.07 | 25.57 | 4,493 |
02 May 2022 | 26.16 | 26.39 | 25.89 | 25.89 | 25.39 | 37,775 |
29 Apr 2022 | 26.37 | 26.42 | 26.10 | 26.42 | 25.91 | 45,161 |
28 Apr 2022 | 26.28 | 26.37 | 26.08 | 26.35 | 25.85 | 24,896 |
27 Apr 2022 | 26.46 | 26.47 | 26.11 | 26.28 | 25.78 | 27,981 |
26 Apr 2022 | 26.19 | 26.47 | 26.10 | 26.33 | 25.83 | 16,625 |
25 Apr 2022 | 25.84 | 26.21 | 25.84 | 26.14 | 25.64 | 15,231 |
22 Apr 2022 | 26.00 | 26.17 | 25.92 | 26.06 | 25.56 | 16,837 |
21 Apr 2022 | 26.04 | 26.10 | 25.87 | 26.00 | 25.50 | 41,544 |
20 Apr 2022 | 25.81 | 26.00 | 25.66 | 26.00 | 25.50 | 67,549 |
19 Apr 2022 | 25.64 | 25.70 | 25.51 | 25.64 | 25.15 | 23,924 |
18 Apr 2022 | 25.80 | 25.84 | 25.63 | 25.75 | 25.26 | 30,021 |
14 Apr 2022 | 25.66 | 25.87 | 25.63 | 25.75 | 25.26 | 14,965 |
13 Apr 2022 | 25.82 | 26.13 | 25.66 | 25.75 | 25.26 | 31,108 |
12 Apr 2022 | 25.60 | 25.94 | 25.60 | 25.85 | 25.35 | 31,552 |
11 Apr 2022 | 25.88 | 26.00 | 25.50 | 25.54 | 25.05 | 19,513 |
08 Apr 2022 | 26.10 | 26.23 | 25.84 | 25.89 | 25.39 | 12,390 |
07 Apr 2022 | 26.00 | 26.24 | 26.00 | 26.10 | 25.60 | 4,723 |
06 Apr 2022 | 26.00 | 26.10 | 25.92 | 26.04 | 25.54 | 11,704 |
05 Apr 2022 | 26.22 | 26.22 | 26.00 | 26.00 | 25.50 | 5,783 |
04 Apr 2022 | 26.36 | 26.38 | 26.12 | 26.30 | 25.80 | 20,665 |
01 Apr 2022 | 26.15 | 26.50 | 26.10 | 26.38 | 25.87 | 10,931 |
31 Mar 2022 | 26.43 | 26.54 | 26.20 | 26.27 | 25.77 | 18,401 |
30 Mar 2022 | 26.45 | 26.72 | 26.45 | 26.48 | 25.97 | 11,834 |
29 Mar 2022 | 26.69 | 26.72 | 26.33 | 26.51 | 26.00 | 18,537 |
28 Mar 2022 | 26.31 | 26.48 | 26.31 | 26.46 | 25.95 | 24,657 |
25 Mar 2022 | 26.30 | 26.48 | 26.18 | 26.18 | 25.68 | 88,373 |
24 Mar 2022 | 26.01 | 26.42 | 25.95 | 26.29 | 25.79 | 100,979 |
23 Mar 2022 | 26.06 | 26.06 | 25.90 | 25.90 | 25.40 | 2,984 |
22 Mar 2022 | 26.15 | 26.15 | 25.90 | 25.90 | 25.40 | 11,664 |
21 Mar 2022 | 26.00 | 26.18 | 26.00 | 26.17 | 25.67 | 12,977 |
18 Mar 2022 | 26.01 | 26.23 | 25.90 | 26.15 | 25.65 | 13,202 |
17 Mar 2022 | 25.73 | 26.04 | 25.64 | 26.01 | 25.51 | 22,896 |
16 Mar 2022 | 25.60 | 25.86 | 25.21 | 25.52 | 25.03 | 25,903 |
15 Mar 2022 | 25.16 | 25.60 | 25.16 | 25.60 | 25.11 | 34,502 |
14 Mar 2022 | 25.41 | 25.41 | 24.95 | 25.16 | 24.68 | 49,625 |
11 Mar 2022 | 25.82 | 25.85 | 25.41 | 25.47 | 24.98 | 85,807 |
10 Mar 2022 | 25.87 | 25.87 | 25.67 | 25.77 | 25.28 | 18,902 |
09 Mar 2022 | 25.90 | 26.11 | 25.58 | 25.88 | 25.38 | 14,340 |
08 Mar 2022 | 25.85 | 25.89 | 25.53 | 25.85 | 25.35 | 16,830 |
07 Mar 2022 | 26.20 | 26.20 | 25.76 | 25.76 | 25.27 | 41,508 |
04 Mar 2022 | 26.54 | 26.54 | 26.21 | 26.21 | 25.71 | 12,900 |
03 Mar 2022 | 26.58 | 26.70 | 26.47 | 26.48 | 25.97 | 26,184 |
02 Mar 2022 | 26.58 | 26.76 | 26.53 | 26.64 | 26.13 | 17,173 |
01 Mar 2022 | 26.70 | 26.82 | 26.56 | 26.62 | 26.11 | 13,406 |
28 Feb 2022 | 26.63 | 26.75 | 26.59 | 26.68 | 26.17 | 18,548 |
25 Feb 2022 | 26.70 | 26.99 | 26.52 | 26.75 | 26.24 | 28,857 |
24 Feb 2022 | 26.49 | 26.83 | 26.32 | 26.83 | 26.32 | 20,530 |
24 Feb 2022 | 0.5 Dividend | |||||
23 Feb 2022 | 27.19 | 27.32 | 27.13 | 27.20 | 26.19 | 45,955 |
22 Feb 2022 | 27.21 | 27.21 | 26.70 | 27.09 | 26.08 | 23,087 |
18 Feb 2022 | 26.91 | 27.25 | 26.85 | 27.20 | 26.19 | 18,283 |
17 Feb 2022 | 27.08 | 27.16 | 26.84 | 26.93 | 25.93 | 9,140 |
16 Feb 2022 | 26.63 | 27.14 | 26.63 | 27.13 | 26.12 | 16,628 |
15 Feb 2022 | 26.90 | 26.90 | 26.53 | 26.63 | 25.64 | 27,154 |
14 Feb 2022 | 27.15 | 27.30 | 26.89 | 26.89 | 25.89 | 36,992 |
11 Feb 2022 | 27.21 | 27.26 | 27.01 | 27.07 | 26.06 | 18,208 |
10 Feb 2022 | 27.19 | 27.36 | 27.11 | 27.20 | 26.19 | 17,341 |
09 Feb 2022 | 27.35 | 27.37 | 27.22 | 27.26 | 26.25 | 22,692 |
08 Feb 2022 | 27.55 | 27.60 | 27.23 | 27.25 | 26.24 | 44,714 |
07 Feb 2022 | 27.67 | 27.67 | 27.48 | 27.56 | 26.54 | 25,657 |
04 Feb 2022 | 27.47 | 27.74 | 27.47 | 27.50 | 26.48 | 40,218 |
03 Feb 2022 | 27.65 | 27.82 | 27.41 | 27.47 | 26.44 | 38,737 |
02 Feb 2022 | 27.84 | 27.85 | 27.65 | 27.74 | 26.71 | 78,389 |
01 Feb 2022 | 27.80 | 27.81 | 27.60 | 27.73 | 26.70 | 71,110 |
31 Jan 2022 | 27.43 | 27.89 | 27.43 | 27.78 | 26.75 | 41,216 |
28 Jan 2022 | 27.40 | 27.56 | 27.16 | 27.35 | 26.33 | 60,814 |
27 Jan 2022 | 27.27 | 27.57 | 27.21 | 27.29 | 26.28 | 180,253 |
26 Jan 2022 | 27.28 | 27.36 | 27.13 | 27.15 | 26.14 | 23,250 |
25 Jan 2022 | 27.41 | 27.41 | 27.10 | 27.18 | 26.17 | 19,465 |
24 Jan 2022 | 27.26 | 27.39 | 27.11 | 27.39 | 26.37 | 35,126 |
21 Jan 2022 | 27.30 | 27.41 | 27.25 | 27.41 | 26.39 | 7,140 |
20 Jan 2022 | 27.61 | 27.68 | 27.32 | 27.35 | 26.33 | 26,420 |
19 Jan 2022 | 27.42 | 27.77 | 27.35 | 27.63 | 26.60 | 30,635 |
18 Jan 2022 | 27.35 | 27.46 | 27.29 | 27.32 | 26.30 | 10,802 |
14 Jan 2022 | 27.50 | 27.58 | 27.36 | 27.47 | 26.45 | 11,483 |
13 Jan 2022 | 27.54 | 27.73 | 27.51 | 27.60 | 26.57 | 14,456 |
12 Jan 2022 | 27.63 | 27.75 | 27.48 | 27.54 | 26.52 | 35,773 |
11 Jan 2022 | 27.46 | 27.58 | 27.35 | 27.58 | 26.55 | 24,183 |
10 Jan 2022 | 27.40 | 27.50 | 27.38 | 27.43 | 26.41 | 14,559 |
07 Jan 2022 | 27.47 | 27.59 | 27.31 | 27.54 | 26.52 | 7,240 |
06 Jan 2022 | 27.25 | 27.70 | 27.25 | 27.54 | 26.52 | 26,919 |
05 Jan 2022 | 27.47 | 27.54 | 27.31 | 27.40 | 26.38 | 31,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |