Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 23.91 | 23.91 | 23.61 | 23.73 | 23.73 | 3,766 |
May 25, 2023 | 23.70 | 23.90 | 23.67 | 23.90 | 23.90 | 4,971 |
May 24, 2023 | 23.93 | 23.95 | 23.88 | 23.93 | 23.93 | 3,982 |
May 23, 2023 | 24.16 | 24.16 | 23.92 | 23.93 | 23.93 | 5,711 |
May 22, 2023 | 23.95 | 24.17 | 23.95 | 24.14 | 24.14 | 2,864 |
May 19, 2023 | 24.05 | 24.16 | 23.75 | 24.01 | 24.01 | 3,806 |
May 18, 2023 | 24.18 | 24.20 | 23.94 | 24.11 | 24.11 | 5,256 |
May 17, 2023 | 23.90 | 24.17 | 23.86 | 24.17 | 24.17 | 6,732 |
May 16, 2023 | 23.85 | 23.86 | 23.50 | 23.86 | 23.86 | 4,745 |
May 15, 2023 | 23.75 | 23.79 | 23.60 | 23.62 | 23.62 | 3,140 |
May 12, 2023 | 23.74 | 23.89 | 23.60 | 23.85 | 23.85 | 6,500 |
May 11, 2023 | 23.39 | 23.57 | 23.36 | 23.44 | 23.44 | 2,241 |
May 10, 2023 | 23.40 | 23.40 | 23.20 | 23.34 | 23.34 | 12,799 |
May 09, 2023 | 23.30 | 23.30 | 22.79 | 23.14 | 23.14 | 11,733 |
May 08, 2023 | 23.50 | 23.61 | 23.33 | 23.35 | 23.35 | 5,155 |
May 05, 2023 | 23.48 | 23.51 | 23.35 | 23.35 | 23.35 | 4,890 |
May 04, 2023 | 24.09 | 24.09 | 23.23 | 23.35 | 23.35 | 6,900 |
May 03, 2023 | 23.50 | 23.83 | 23.50 | 23.83 | 23.83 | 2,604 |
May 02, 2023 | 23.92 | 23.92 | 23.50 | 23.52 | 23.52 | 6,221 |
May 01, 2023 | 24.19 | 24.19 | 23.64 | 23.82 | 23.82 | 5,863 |
Apr 28, 2023 | 24.00 | 24.37 | 23.85 | 23.85 | 23.85 | 24,892 |
Apr 27, 2023 | 23.81 | 23.98 | 23.81 | 23.90 | 23.90 | 7,926 |
Apr 26, 2023 | 23.73 | 23.75 | 23.64 | 23.69 | 23.69 | 4,410 |
Apr 25, 2023 | 23.87 | 23.87 | 23.58 | 23.58 | 23.58 | 11,375 |
Apr 24, 2023 | 23.74 | 23.80 | 23.70 | 23.78 | 23.78 | 17,558 |
Apr 21, 2023 | 23.45 | 23.55 | 23.40 | 23.50 | 23.50 | 16,482 |
Apr 20, 2023 | 23.67 | 23.67 | 23.40 | 23.45 | 23.45 | 11,711 |
Apr 19, 2023 | 23.51 | 23.60 | 23.51 | 23.56 | 23.56 | 1,529 |
Apr 18, 2023 | 23.48 | 23.52 | 23.25 | 23.50 | 23.50 | 11,806 |
Apr 17, 2023 | 23.72 | 23.85 | 23.25 | 23.47 | 23.47 | 11,506 |
Apr 14, 2023 | 24.02 | 24.02 | 23.63 | 23.63 | 23.63 | 3,687 |
Apr 13, 2023 | 23.85 | 23.85 | 23.53 | 23.73 | 23.73 | 10,957 |
Apr 13, 2023 | 0.492188 Dividend | |||||
Apr 12, 2023 | 24.15 | 24.60 | 23.95 | 24.02 | 23.53 | 20,045 |
Apr 11, 2023 | 24.08 | 24.15 | 24.00 | 24.15 | 23.66 | 6,586 |
Apr 10, 2023 | 24.31 | 24.31 | 23.85 | 23.89 | 23.40 | 13,284 |
Apr 06, 2023 | 23.93 | 24.37 | 23.93 | 24.23 | 23.73 | 6,926 |
Apr 05, 2023 | 24.16 | 24.38 | 23.85 | 23.90 | 23.41 | 5,487 |
Apr 04, 2023 | 24.00 | 24.33 | 24.00 | 24.16 | 23.66 | 12,761 |
Apr 03, 2023 | 24.15 | 24.48 | 23.99 | 23.99 | 23.50 | 19,197 |
Mar 31, 2023 | 24.15 | 24.49 | 23.98 | 24.15 | 23.66 | 17,874 |
Mar 30, 2023 | 24.15 | 24.25 | 24.03 | 24.15 | 23.66 | 6,027 |
Mar 29, 2023 | 24.13 | 24.20 | 24.02 | 24.20 | 23.70 | 4,040 |
Mar 28, 2023 | 24.25 | 24.25 | 23.85 | 23.99 | 23.50 | 7,145 |
Mar 27, 2023 | 23.73 | 24.23 | 23.73 | 24.20 | 23.70 | 5,965 |
Mar 24, 2023 | 23.11 | 24.03 | 23.11 | 23.69 | 23.21 | 8,437 |
Mar 23, 2023 | 23.60 | 23.84 | 23.36 | 23.40 | 22.92 | 7,057 |
Mar 22, 2023 | 23.45 | 23.83 | 23.45 | 23.60 | 23.12 | 7,051 |
Mar 21, 2023 | 23.42 | 23.71 | 23.35 | 23.40 | 22.92 | 6,974 |
Mar 20, 2023 | 24.09 | 24.09 | 23.50 | 23.50 | 23.02 | 5,455 |
Mar 17, 2023 | 24.14 | 24.49 | 23.51 | 23.79 | 23.30 | 8,683 |
Mar 16, 2023 | 24.25 | 24.34 | 24.18 | 24.18 | 23.68 | 2,754 |
Mar 15, 2023 | 24.00 | 24.20 | 23.94 | 23.94 | 23.45 | 3,845 |
Mar 14, 2023 | 24.04 | 24.66 | 23.98 | 24.15 | 23.66 | 7,528 |
Mar 13, 2023 | 24.00 | 24.60 | 23.78 | 24.15 | 23.66 | 7,787 |
Mar 10, 2023 | 24.70 | 24.83 | 24.12 | 24.14 | 23.65 | 12,876 |
Mar 09, 2023 | 24.72 | 24.76 | 24.66 | 24.71 | 24.21 | 3,363 |
Mar 08, 2023 | 24.95 | 24.95 | 24.76 | 24.85 | 24.34 | 1,806 |
Mar 07, 2023 | 24.67 | 24.96 | 24.67 | 24.95 | 24.44 | 3,334 |
Mar 06, 2023 | 24.95 | 24.97 | 24.68 | 24.94 | 24.43 | 6,067 |
Mar 03, 2023 | 24.62 | 24.95 | 24.54 | 24.93 | 24.42 | 8,147 |
Mar 02, 2023 | 24.60 | 24.65 | 24.36 | 24.50 | 24.00 | 10,968 |
Mar 01, 2023 | 25.16 | 25.16 | 24.55 | 24.65 | 24.14 | 23,655 |
Feb 28, 2023 | 24.91 | 25.40 | 24.80 | 25.40 | 24.88 | 15,099 |
Feb 27, 2023 | 25.05 | 25.08 | 24.77 | 24.90 | 24.39 | 14,356 |
Feb 24, 2023 | 25.15 | 25.29 | 25.02 | 25.05 | 24.54 | 5,850 |
Feb 23, 2023 | 25.00 | 25.40 | 25.00 | 25.22 | 24.70 | 4,333 |
Feb 22, 2023 | 25.19 | 25.20 | 25.00 | 25.11 | 24.60 | 6,253 |
Feb 21, 2023 | 25.11 | 25.15 | 25.00 | 25.05 | 24.54 | 11,620 |
Feb 17, 2023 | 25.14 | 25.20 | 25.00 | 25.00 | 24.49 | 5,301 |
Feb 16, 2023 | 25.15 | 25.15 | 25.00 | 25.00 | 24.49 | 2,410 |
Feb 15, 2023 | 25.17 | 25.17 | 25.08 | 25.15 | 24.63 | 1,649 |
Feb 14, 2023 | 25.10 | 25.28 | 25.10 | 25.18 | 24.66 | 2,824 |
Feb 13, 2023 | 25.40 | 25.40 | 25.15 | 25.23 | 24.71 | 2,853 |
Feb 10, 2023 | 25.22 | 25.49 | 25.10 | 25.43 | 24.91 | 8,245 |
Feb 09, 2023 | 25.39 | 25.50 | 25.22 | 25.22 | 24.70 | 5,899 |
Feb 08, 2023 | 25.27 | 25.40 | 25.11 | 25.22 | 24.70 | 4,867 |
Feb 07, 2023 | 25.23 | 25.34 | 25.10 | 25.21 | 24.69 | 6,062 |
Feb 06, 2023 | 25.47 | 25.48 | 25.20 | 25.48 | 24.96 | 3,021 |
Feb 03, 2023 | 25.38 | 25.55 | 25.38 | 25.51 | 24.99 | 2,555 |
Feb 02, 2023 | 25.20 | 25.60 | 25.20 | 25.60 | 25.07 | 20,552 |
Feb 01, 2023 | 25.25 | 25.30 | 25.07 | 25.30 | 24.78 | 2,477 |
Jan 31, 2023 | 24.97 | 25.30 | 24.93 | 25.29 | 24.77 | 22,863 |
Jan 30, 2023 | 25.16 | 25.16 | 24.94 | 25.00 | 24.49 | 9,000 |
Jan 27, 2023 | 25.00 | 25.10 | 24.95 | 25.00 | 24.49 | 5,010 |
Jan 26, 2023 | 25.18 | 25.18 | 24.93 | 25.05 | 24.54 | 16,790 |
Jan 25, 2023 | 25.02 | 25.24 | 24.92 | 25.08 | 24.57 | 13,286 |
Jan 24, 2023 | 25.03 | 25.15 | 25.01 | 25.01 | 24.50 | 2,902 |
Jan 23, 2023 | 24.88 | 25.16 | 24.88 | 25.14 | 24.62 | 5,342 |
Jan 20, 2023 | 24.81 | 24.92 | 24.76 | 24.88 | 24.37 | 3,448 |
Jan 19, 2023 | 24.90 | 25.00 | 24.90 | 25.00 | 24.49 | 5,827 |
Jan 18, 2023 | 25.13 | 25.25 | 25.00 | 25.02 | 24.51 | 5,725 |
Jan 17, 2023 | 25.04 | 25.15 | 25.03 | 25.15 | 24.63 | 3,695 |
Jan 13, 2023 | 24.83 | 25.00 | 24.78 | 24.91 | 24.40 | 8,326 |
Jan 12, 2023 | 24.96 | 25.00 | 24.62 | 24.84 | 24.33 | 12,952 |
Jan 12, 2023 | 0.492188 Dividend | |||||
Jan 11, 2023 | 25.00 | 25.14 | 25.00 | 25.04 | 24.04 | 4,829 |
Jan 10, 2023 | 24.98 | 25.10 | 24.98 | 25.05 | 24.05 | 11,353 |
Jan 09, 2023 | 24.63 | 25.15 | 24.63 | 24.90 | 23.91 | 24,670 |
Jan 06, 2023 | 24.01 | 24.39 | 24.01 | 24.32 | 23.35 | 4,036 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |