Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 25.22 | 25.29 | 25.22 | 25.24 | 25.24 | 708 |
Mar 28, 2023 | 24.88 | 25.01 | 24.87 | 25.01 | 25.01 | 700 |
Mar 27, 2023 | 24.96 | 25.12 | 24.88 | 25.01 | 25.01 | 900 |
Mar 24, 2023 | 24.76 | 24.78 | 24.56 | 24.77 | 24.77 | 2,900 |
Mar 23, 2023 | 25.04 | 25.15 | 24.77 | 24.78 | 24.78 | 2,900 |
Mar 22, 2023 | 24.75 | 24.83 | 24.73 | 24.75 | 24.75 | 1,100 |
Mar 21, 2023 | 24.87 | 24.95 | 24.81 | 24.91 | 24.91 | 4,600 |
Mar 20, 2023 | 24.66 | 24.69 | 24.40 | 24.64 | 24.64 | 7,400 |
Mar 17, 2023 | 24.46 | 24.46 | 24.11 | 24.17 | 24.17 | 3,400 |
Mar 17, 2023 | 0.211 Dividend | |||||
Mar 16, 2023 | 24.26 | 24.74 | 24.26 | 24.74 | 24.53 | 2,000 |
Mar 15, 2023 | 24.22 | 24.41 | 24.13 | 24.26 | 24.05 | 3,100 |
Mar 14, 2023 | 24.72 | 24.86 | 24.59 | 24.84 | 24.63 | 4,200 |
Mar 13, 2023 | 24.76 | 24.79 | 24.56 | 24.59 | 24.38 | 2,800 |
Mar 10, 2023 | 24.83 | 24.88 | 24.67 | 24.67 | 24.46 | 1,800 |
Mar 09, 2023 | 24.93 | 24.93 | 24.83 | 24.83 | 24.62 | 2,400 |
Mar 08, 2023 | 24.86 | 24.95 | 24.86 | 24.94 | 24.73 | 1,700 |
Mar 07, 2023 | 25.42 | 25.42 | 24.78 | 24.84 | 24.63 | 500 |
Mar 06, 2023 | 25.40 | 25.40 | 25.12 | 25.22 | 25.01 | 7,000 |
Mar 03, 2023 | 25.31 | 25.40 | 25.14 | 25.40 | 25.18 | 18,600 |
Mar 02, 2023 | 24.93 | 25.05 | 24.93 | 25.05 | 24.84 | 1,200 |
Mar 01, 2023 | 24.88 | 25.05 | 24.88 | 25.05 | 24.84 | 1,100 |
Feb 28, 2023 | 24.94 | 25.01 | 24.94 | 24.94 | 24.73 | 4,600 |
Feb 27, 2023 | 25.07 | 25.15 | 25.07 | 25.15 | 24.94 | 500 |
Feb 24, 2023 | 25.00 | 25.03 | 24.81 | 25.03 | 24.82 | 3,300 |
Feb 23, 2023 | 25.16 | 25.34 | 25.01 | 25.33 | 25.11 | 8,000 |
Feb 22, 2023 | 25.12 | 25.23 | 25.06 | 25.23 | 25.01 | 2,400 |
Feb 21, 2023 | 25.41 | 25.41 | 25.33 | 25.33 | 25.11 | 2,000 |
Feb 17, 2023 | 25.43 | 25.63 | 25.37 | 25.50 | 25.29 | 3,100 |
Feb 16, 2023 | 25.18 | 25.43 | 25.18 | 25.43 | 25.22 | 1,300 |
Feb 15, 2023 | 25.57 | 25.61 | 25.43 | 25.52 | 25.30 | 4,300 |
Feb 14, 2023 | 25.54 | 25.77 | 25.50 | 25.75 | 25.53 | 4,700 |
Feb 13, 2023 | 25.51 | 25.75 | 25.51 | 25.64 | 25.42 | 7,800 |
Feb 10, 2023 | 25.53 | 25.53 | 25.23 | 25.41 | 25.19 | 7,100 |
Feb 09, 2023 | 25.85 | 25.85 | 25.35 | 25.35 | 25.14 | 3,300 |
Feb 08, 2023 | 25.49 | 25.49 | 25.26 | 25.39 | 25.17 | 8,700 |
Feb 07, 2023 | 25.15 | 25.46 | 25.10 | 25.46 | 25.24 | 4,400 |
Feb 06, 2023 | 25.44 | 25.49 | 25.09 | 25.30 | 25.08 | 1,900 |
Feb 03, 2023 | 25.44 | 25.47 | 25.40 | 25.47 | 25.25 | 1,300 |
Feb 02, 2023 | 25.88 | 25.88 | 25.63 | 25.73 | 25.51 | 2,500 |
Feb 01, 2023 | 25.54 | 25.91 | 25.54 | 25.79 | 25.57 | 600 |
Jan 31, 2023 | 25.39 | 25.76 | 25.39 | 25.76 | 25.54 | 9,500 |
Jan 30, 2023 | 25.65 | 25.71 | 25.55 | 25.55 | 25.33 | 1,200 |
Jan 27, 2023 | 25.60 | 25.76 | 25.59 | 25.66 | 25.44 | 2,400 |
Jan 26, 2023 | 25.88 | 25.88 | 25.49 | 25.70 | 25.48 | 2,700 |
Jan 25, 2023 | 25.48 | 25.81 | 25.48 | 25.71 | 25.49 | 1,700 |
Jan 24, 2023 | 25.64 | 25.65 | 25.58 | 25.58 | 25.36 | 1,400 |
Jan 23, 2023 | 25.54 | 25.72 | 25.52 | 25.59 | 25.37 | 3,500 |
Jan 20, 2023 | 25.28 | 25.62 | 25.28 | 25.54 | 25.32 | 1,000 |
Jan 19, 2023 | 25.39 | 25.46 | 25.25 | 25.28 | 25.06 | 4,800 |
Jan 18, 2023 | 25.51 | 25.52 | 25.35 | 25.35 | 25.13 | 2,200 |
Jan 17, 2023 | 25.59 | 25.59 | 25.45 | 25.47 | 25.25 | 8,900 |
Jan 13, 2023 | 25.21 | 25.33 | 25.21 | 25.33 | 25.11 | 67,400 |
Jan 12, 2023 | 24.95 | 25.21 | 24.92 | 25.21 | 24.99 | 3,100 |
Jan 11, 2023 | 24.95 | 25.00 | 24.76 | 24.95 | 24.74 | 1,700 |
Jan 10, 2023 | 24.81 | 24.82 | 24.72 | 24.82 | 24.61 | 3,000 |
Jan 09, 2023 | 24.80 | 24.85 | 24.80 | 24.81 | 24.60 | 700 |
Jan 06, 2023 | 24.55 | 24.77 | 24.55 | 24.77 | 24.56 | 200 |
Jan 05, 2023 | 24.15 | 24.36 | 24.15 | 24.22 | 24.01 | 1,000 |
Jan 04, 2023 | 24.50 | 24.50 | 24.37 | 24.50 | 24.29 | 5,200 |
Jan 03, 2023 | 24.45 | 24.45 | 24.14 | 24.25 | 24.05 | 900 |
Dec 30, 2022 | 24.27 | 24.31 | 24.04 | 24.19 | 23.98 | 3,200 |
Dec 29, 2022 | 24.20 | 24.35 | 24.14 | 24.35 | 24.14 | 3,100 |
Dec 28, 2022 | 24.11 | 24.11 | 24.04 | 24.04 | 23.83 | 600 |
Dec 27, 2022 | 24.44 | 24.44 | 24.16 | 24.24 | 24.03 | 2,600 |
Dec 23, 2022 | 24.23 | 24.27 | 24.09 | 24.27 | 24.06 | 4,600 |
Dec 22, 2022 | 24.17 | 24.17 | 23.97 | 24.17 | 23.96 | 5,600 |
Dec 21, 2022 | 24.33 | 24.40 | 24.25 | 24.30 | 24.09 | 15,100 |
Dec 20, 2022 | 24.06 | 24.24 | 24.06 | 24.10 | 23.89 | 9,900 |
Dec 19, 2022 | 23.94 | 24.14 | 23.94 | 23.97 | 23.76 | 7,400 |
Dec 16, 2022 | 23.94 | 24.06 | 23.94 | 24.03 | 23.83 | 2,400 |
Dec 16, 2022 | 0.056 Dividend | |||||
Dec 15, 2022 | 24.69 | 24.69 | 24.25 | 24.30 | 24.04 | 1,600 |
Dec 14, 2022 | 24.85 | 24.85 | 24.78 | 24.78 | 24.52 | 2,100 |
Dec 13, 2022 | 24.80 | 24.80 | 24.73 | 24.76 | 24.49 | 3,100 |
Dec 12, 2022 | 24.42 | 24.48 | 24.26 | 24.48 | 24.21 | 1,200 |
Dec 09, 2022 | 24.47 | 24.53 | 24.42 | 24.42 | 24.16 | 700 |
Dec 08, 2022 | 24.34 | 24.41 | 24.30 | 24.41 | 24.15 | 1,100 |
Dec 07, 2022 | 24.28 | 24.28 | 24.26 | 24.26 | 24.00 | 1,200 |
Dec 06, 2022 | 24.36 | 24.48 | 24.19 | 24.27 | 24.01 | 2,100 |
Dec 05, 2022 | 24.54 | 24.54 | 24.34 | 24.34 | 24.08 | 1,100 |
Dec 02, 2022 | 24.55 | 24.73 | 24.55 | 24.73 | 24.46 | 400 |
Dec 01, 2022 | 24.80 | 24.81 | 24.67 | 24.74 | 24.47 | 9,300 |
Nov 30, 2022 | 24.34 | 24.54 | 24.20 | 24.54 | 24.27 | 3,200 |
Nov 29, 2022 | 24.16 | 24.21 | 24.16 | 24.19 | 23.93 | 400 |
Nov 28, 2022 | 24.44 | 24.44 | 24.18 | 24.18 | 23.92 | 1,900 |
Nov 25, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.22 | 100 |
Nov 23, 2022 | 24.25 | 24.32 | 24.19 | 24.32 | 24.06 | 7,300 |
Nov 22, 2022 | 24.01 | 24.08 | 24.01 | 24.08 | 23.82 | 300 |
Nov 21, 2022 | 23.80 | 23.83 | 23.66 | 23.74 | 23.49 | 7,200 |
Nov 18, 2022 | 23.68 | 23.81 | 23.68 | 23.81 | 23.55 | 1,300 |
Nov 17, 2022 | 23.46 | 23.68 | 23.46 | 23.68 | 23.42 | 600 |
Nov 16, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.44 | 200 |
Nov 15, 2022 | 23.80 | 23.87 | 23.43 | 23.70 | 23.44 | 4,600 |
Nov 14, 2022 | 23.73 | 23.73 | 23.61 | 23.61 | 23.35 | 1,200 |
Nov 11, 2022 | 23.80 | 23.89 | 23.80 | 23.89 | 23.63 | 200 |
Nov 10, 2022 | 23.51 | 23.69 | 23.51 | 23.69 | 23.44 | 400 |
Nov 09, 2022 | 22.67 | 22.83 | 22.59 | 22.59 | 22.35 | 2,200 |
Nov 08, 2022 | 22.65 | 22.85 | 22.65 | 22.81 | 22.56 | 1,000 |
Nov 07, 2022 | 22.49 | 22.67 | 22.45 | 22.55 | 22.31 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |