Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 25.31 | 25.57 | 25.31 | 25.38 | 25.38 | 53,197 |
Feb 02, 2023 | 25.45 | 25.63 | 25.45 | 25.60 | 25.60 | 38,949 |
Feb 01, 2023 | 25.46 | 25.61 | 25.44 | 25.44 | 25.44 | 50,166 |
Jan 31, 2023 | 25.38 | 25.60 | 25.38 | 25.56 | 25.56 | 147,997 |
Jan 30, 2023 | 25.30 | 25.45 | 25.25 | 25.43 | 25.43 | 73,600 |
Jan 27, 2023 | 25.05 | 25.42 | 25.05 | 25.36 | 25.36 | 71,233 |
Jan 26, 2023 | 25.06 | 25.15 | 25.04 | 25.08 | 25.08 | 58,489 |
Jan 25, 2023 | 25.02 | 25.13 | 25.02 | 25.06 | 25.06 | 44,947 |
Jan 24, 2023 | 25.10 | 25.15 | 25.04 | 25.11 | 25.11 | 73,128 |
Jan 23, 2023 | 25.08 | 25.15 | 25.02 | 25.07 | 25.07 | 112,317 |
Jan 20, 2023 | 25.07 | 25.12 | 24.90 | 25.07 | 25.07 | 197,627 |
Jan 19, 2023 | 25.09 | 25.09 | 25.00 | 25.08 | 25.08 | 95,809 |
Jan 18, 2023 | 25.25 | 25.43 | 25.05 | 25.11 | 25.11 | 107,868 |
Jan 17, 2023 | 25.12 | 25.32 | 25.05 | 25.25 | 25.25 | 116,300 |
Jan 13, 2023 | 25.00 | 25.13 | 24.95 | 25.03 | 25.03 | 86,070 |
Jan 12, 2023 | 24.89 | 25.13 | 24.88 | 25.06 | 25.06 | 144,476 |
Jan 11, 2023 | 25.05 | 25.05 | 24.79 | 24.79 | 24.79 | 102,181 |
Jan 10, 2023 | 25.02 | 25.05 | 24.93 | 25.01 | 25.01 | 76,542 |
Jan 09, 2023 | 25.13 | 25.13 | 24.92 | 25.08 | 25.08 | 62,205 |
Jan 06, 2023 | 24.97 | 25.10 | 24.84 | 25.01 | 25.01 | 157,776 |
Jan 05, 2023 | 24.65 | 25.03 | 24.60 | 25.02 | 25.02 | 92,130 |
Jan 04, 2023 | 24.72 | 24.72 | 24.51 | 24.72 | 24.72 | 52,526 |
Jan 03, 2023 | 24.45 | 24.58 | 24.39 | 24.49 | 24.49 | 47,573 |
Dec 30, 2022 | 24.26 | 24.55 | 24.26 | 24.26 | 24.26 | 161,004 |
Dec 29, 2022 | 24.46 | 24.56 | 24.27 | 24.41 | 24.41 | 208,701 |
Dec 29, 2022 | 0.398438 Dividend | |||||
Dec 28, 2022 | 24.80 | 24.81 | 24.65 | 24.71 | 24.31 | 72,743 |
Dec 27, 2022 | 24.79 | 24.79 | 24.60 | 24.72 | 24.32 | 118,308 |
Dec 23, 2022 | 24.95 | 25.02 | 24.71 | 24.71 | 24.31 | 86,826 |
Dec 22, 2022 | 24.99 | 25.04 | 24.86 | 24.86 | 24.46 | 110,255 |
Dec 21, 2022 | 25.07 | 25.21 | 25.01 | 25.02 | 24.62 | 112,692 |
Dec 20, 2022 | 25.07 | 25.16 | 25.00 | 25.07 | 24.67 | 120,149 |
Dec 19, 2022 | 25.02 | 25.15 | 24.99 | 25.14 | 24.73 | 72,466 |
Dec 16, 2022 | 24.97 | 25.10 | 24.97 | 25.04 | 24.64 | 73,244 |
Dec 15, 2022 | 25.05 | 25.16 | 24.97 | 24.99 | 24.59 | 79,057 |
Dec 14, 2022 | 25.25 | 25.28 | 25.07 | 25.07 | 24.67 | 70,892 |
Dec 13, 2022 | 25.10 | 25.25 | 25.00 | 25.22 | 24.81 | 76,098 |
Dec 12, 2022 | 25.05 | 25.05 | 24.81 | 24.95 | 24.55 | 106,121 |
Dec 09, 2022 | 24.92 | 25.01 | 24.87 | 24.96 | 24.56 | 76,650 |
Dec 08, 2022 | 24.99 | 25.10 | 24.83 | 24.96 | 24.56 | 70,392 |
Dec 07, 2022 | 24.84 | 24.99 | 24.78 | 24.99 | 24.59 | 58,429 |
Dec 06, 2022 | 24.92 | 24.93 | 24.65 | 24.75 | 24.35 | 131,235 |
Dec 05, 2022 | 24.95 | 25.15 | 24.78 | 24.83 | 24.43 | 179,481 |
Dec 02, 2022 | 24.98 | 25.13 | 24.90 | 25.02 | 24.62 | 176,213 |
Dec 01, 2022 | 25.05 | 25.15 | 24.98 | 25.10 | 24.70 | 48,547 |
Nov 30, 2022 | 24.70 | 25.14 | 24.66 | 24.94 | 24.54 | 160,565 |
Nov 29, 2022 | 24.99 | 25.02 | 24.70 | 24.72 | 24.32 | 84,292 |
Nov 28, 2022 | 25.05 | 25.15 | 24.97 | 25.01 | 24.61 | 106,217 |
Nov 25, 2022 | 24.82 | 25.10 | 24.82 | 25.00 | 24.60 | 22,485 |
Nov 23, 2022 | 25.01 | 25.05 | 24.75 | 24.97 | 24.57 | 47,783 |
Nov 22, 2022 | 24.78 | 24.99 | 24.78 | 24.90 | 24.50 | 51,451 |
Nov 21, 2022 | 24.97 | 24.98 | 24.77 | 24.78 | 24.38 | 49,208 |
Nov 18, 2022 | 24.70 | 24.95 | 24.67 | 24.90 | 24.50 | 61,724 |
Nov 17, 2022 | 24.75 | 24.87 | 24.57 | 24.67 | 24.27 | 80,641 |
Nov 16, 2022 | 24.97 | 25.06 | 24.76 | 24.87 | 24.47 | 138,253 |
Nov 15, 2022 | 24.95 | 25.18 | 24.85 | 25.06 | 24.66 | 62,767 |
Nov 14, 2022 | 25.23 | 25.23 | 24.78 | 24.89 | 24.49 | 54,539 |
Nov 11, 2022 | 25.05 | 25.39 | 24.95 | 25.15 | 24.74 | 45,166 |
Nov 10, 2022 | 24.61 | 25.24 | 24.60 | 25.10 | 24.70 | 159,384 |
Nov 09, 2022 | 24.48 | 24.60 | 24.20 | 24.44 | 24.05 | 97,370 |
Nov 08, 2022 | 24.35 | 24.55 | 24.23 | 24.48 | 24.08 | 83,204 |
Nov 07, 2022 | 24.25 | 24.38 | 24.15 | 24.22 | 23.83 | 73,646 |
Nov 04, 2022 | 24.22 | 24.37 | 24.13 | 24.25 | 23.86 | 60,237 |
Nov 03, 2022 | 24.28 | 24.44 | 24.15 | 24.15 | 23.76 | 72,737 |
Nov 02, 2022 | 24.35 | 24.58 | 24.26 | 24.44 | 24.05 | 79,453 |
Nov 01, 2022 | 24.37 | 24.42 | 24.22 | 24.28 | 23.89 | 87,899 |
Oct 31, 2022 | 24.22 | 24.33 | 24.21 | 24.29 | 23.90 | 116,064 |
Oct 28, 2022 | 24.14 | 24.33 | 24.14 | 24.30 | 23.91 | 65,068 |
Oct 27, 2022 | 24.30 | 24.37 | 24.14 | 24.17 | 23.78 | 74,153 |
Oct 26, 2022 | 24.50 | 24.61 | 24.32 | 24.37 | 23.98 | 54,399 |
Oct 25, 2022 | 24.30 | 24.56 | 24.25 | 24.44 | 24.05 | 83,774 |
Oct 24, 2022 | 24.26 | 24.36 | 24.17 | 24.30 | 23.91 | 121,928 |
Oct 21, 2022 | 24.21 | 24.32 | 24.09 | 24.17 | 23.78 | 261,912 |
Oct 20, 2022 | 24.27 | 24.39 | 24.18 | 24.22 | 23.83 | 137,540 |
Oct 19, 2022 | 24.05 | 24.41 | 24.00 | 24.40 | 24.01 | 188,450 |
Oct 18, 2022 | 24.28 | 24.34 | 24.02 | 24.14 | 23.75 | 134,258 |
Oct 17, 2022 | 24.54 | 24.54 | 24.24 | 24.28 | 23.89 | 76,246 |
Oct 14, 2022 | 24.21 | 24.38 | 24.09 | 24.23 | 23.84 | 68,560 |
Oct 13, 2022 | 24.20 | 24.35 | 24.10 | 24.20 | 23.81 | 169,165 |
Oct 12, 2022 | 24.34 | 24.35 | 24.24 | 24.25 | 23.86 | 76,973 |
Oct 11, 2022 | 24.50 | 24.52 | 24.27 | 24.30 | 23.91 | 187,765 |
Oct 10, 2022 | 24.64 | 24.64 | 24.48 | 24.50 | 24.10 | 87,796 |
Oct 07, 2022 | 24.67 | 24.72 | 24.56 | 24.58 | 24.18 | 76,832 |
Oct 06, 2022 | 24.94 | 25.00 | 24.69 | 24.70 | 24.30 | 100,042 |
Oct 05, 2022 | 24.84 | 24.95 | 24.70 | 24.94 | 24.54 | 207,272 |
Oct 04, 2022 | 24.87 | 24.95 | 24.81 | 24.81 | 24.41 | 104,848 |
Oct 03, 2022 | 24.74 | 24.90 | 24.72 | 24.76 | 24.36 | 106,300 |
Sept 30, 2022 | 24.80 | 24.97 | 24.67 | 24.72 | 24.32 | 290,554 |
Sept 29, 2022 | 25.05 | 25.05 | 24.67 | 24.76 | 24.36 | 142,504 |
Sept 29, 2022 | 0.398438 Dividend | |||||
Sept 28, 2022 | 25.40 | 25.56 | 25.23 | 25.40 | 24.60 | 78,598 |
Sept 27, 2022 | 25.17 | 25.34 | 25.13 | 25.33 | 24.53 | 44,033 |
Sept 26, 2022 | 25.29 | 25.29 | 25.14 | 25.19 | 24.40 | 49,169 |
Sept 23, 2022 | 25.25 | 25.34 | 25.18 | 25.34 | 24.54 | 44,121 |
Sept 22, 2022 | 25.53 | 25.53 | 25.26 | 25.33 | 24.53 | 46,375 |
Sept 21, 2022 | 25.49 | 25.54 | 25.35 | 25.48 | 24.68 | 70,071 |
Sept 20, 2022 | 25.32 | 25.53 | 25.32 | 25.35 | 24.55 | 91,637 |
Sept 19, 2022 | 25.86 | 25.90 | 25.37 | 25.44 | 24.64 | 177,282 |
Sept 16, 2022 | 25.76 | 25.91 | 25.70 | 25.90 | 25.08 | 38,483 |
Sept 15, 2022 | 25.80 | 25.92 | 25.75 | 25.91 | 25.09 | 37,749 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |