Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
30 Jun 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
29 Jun 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
28 Jun 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
27 Jun 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
24 Jun 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
23 Jun 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
22 Jun 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
21 Jun 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
17 Jun 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
16 Jun 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
15 Jun 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
14 Jun 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
13 Jun 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
10 Jun 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
09 Jun 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
08 Jun 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
07 Jun 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
06 Jun 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
03 Jun 2022 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
02 Jun 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
01 Jun 2022 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
31 May 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
27 May 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
26 May 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 May 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
24 May 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
23 May 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
20 May 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
19 May 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
18 May 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
17 May 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
16 May 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
13 May 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
12 May 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
11 May 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
11 May 2022 | 0.19 Dividend | |||||
10 May 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - |
09 May 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 27.05 | - |
06 May 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.28 | - |
05 May 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.27 | - |
04 May 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 27.47 | - |
03 May 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.27 | - |
02 May 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 27.20 | - |
29 Apr 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 27.23 | - |
28 Apr 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.40 | - |
27 Apr 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.34 | - |
26 Apr 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.27 | - |
25 Apr 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.35 | - |
22 Apr 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.43 | - |
21 Apr 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 27.58 | - |
20 Apr 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.67 | - |
19 Apr 2022 | 27.78 | 27.78 | 27.78 | 27.78 | 27.59 | - |
18 Apr 2022 | 27.74 | 27.74 | 27.74 | 27.74 | 27.55 | - |
14 Apr 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 27.58 | - |
13 Apr 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | - |
12 Apr 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.51 | - |
11 Apr 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.50 | - |
08 Apr 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.57 | - |
07 Apr 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.50 | - |
06 Apr 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 27.48 | - |
05 Apr 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 27.48 | - |
04 Apr 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.49 | - |
01 Apr 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.50 | - |
31 Mar 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | - |
30 Mar 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.43 | - |
29 Mar 2022 | 27.56 | 27.56 | 27.56 | 27.56 | 27.37 | - |
28 Mar 2022 | 27.56 | 27.56 | 27.56 | 27.56 | 27.37 | - |
25 Mar 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.40 | - |
24 Mar 2022 | 27.48 | 27.48 | 27.48 | 27.48 | 27.29 | - |
23 Mar 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | - |
22 Mar 2022 | 27.41 | 27.41 | 27.41 | 27.41 | 27.22 | - |
21 Mar 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.18 | - |
18 Mar 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.15 | - |
17 Mar 2022 | 27.29 | 27.29 | 27.29 | 27.29 | 27.10 | - |
16 Mar 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 26.98 | - |
15 Mar 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.88 | - |
14 Mar 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 26.83 | - |
11 Mar 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 26.84 | - |
10 Mar 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.88 | - |
09 Mar 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 26.85 | - |
08 Mar 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.73 | - |
07 Mar 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 26.78 | - |
04 Mar 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 26.86 | - |
03 Mar 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 26.83 | - |
02 Mar 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 26.82 | - |
01 Mar 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.71 | - |
28 Feb 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 26.82 | - |
25 Feb 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.80 | - |
24 Feb 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.58 | - |
23 Feb 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.59 | - |
22 Feb 2022 | 26.87 | 26.87 | 26.87 | 26.87 | 26.68 | - |
18 Feb 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.72 | - |
17 Feb 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.77 | - |
16 Feb 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.76 | - |
16 Feb 2022 | 0.19 Dividend | |||||
15 Feb 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.69 | - |
14 Feb 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 26.63 | - |
11 Feb 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.69 | - |
10 Feb 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 26.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |