Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | 33,320 |
Jun 02, 2023 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 700 |
Jun 01, 2023 | 25.37 | 25.37 | 25.24 | 25.24 | 25.24 | 1,400 |
May 31, 2023 | 25.21 | 25.29 | 25.21 | 25.28 | 25.28 | 2,810 |
May 30, 2023 | 25.18 | 25.25 | 25.17 | 25.17 | 25.17 | 7,510 |
May 29, 2023 | 25.29 | 25.30 | 25.15 | 25.15 | 25.15 | 7,196 |
May 26, 2023 | 25.23 | 25.25 | 25.18 | 25.18 | 25.18 | 10,075 |
May 25, 2023 | 25.24 | 25.27 | 25.15 | 25.22 | 25.22 | 4,680 |
May 24, 2023 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | 6,894 |
May 23, 2023 | 25.32 | 25.32 | 25.21 | 25.29 | 25.29 | 52,808 |
May 19, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3,750 |
May 18, 2023 | 25.19 | 25.32 | 25.15 | 25.32 | 25.32 | 9,600 |
May 17, 2023 | 25.41 | 25.41 | 25.20 | 25.26 | 25.26 | 7,390 |
May 16, 2023 | 25.30 | 25.41 | 25.21 | 25.25 | 25.25 | 9,710 |
May 15, 2023 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 9,900 |
May 12, 2023 | 25.39 | 25.39 | 25.15 | 25.18 | 25.18 | 8,400 |
May 11, 2023 | 25.26 | 25.28 | 25.25 | 25.25 | 25.25 | 2,149 |
May 10, 2023 | 25.35 | 25.35 | 25.25 | 25.32 | 25.32 | 3,800 |
May 09, 2023 | 25.26 | 25.38 | 25.26 | 25.32 | 25.32 | 26,200 |
May 08, 2023 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 505 |
May 05, 2023 | 25.34 | 25.42 | 25.34 | 25.35 | 25.35 | 4,488 |
May 04, 2023 | 25.41 | 25.41 | 25.25 | 25.29 | 25.29 | 30,714 |
May 03, 2023 | 25.30 | 25.50 | 25.30 | 25.35 | 25.35 | 6,746 |
May 02, 2023 | 25.35 | 25.43 | 25.33 | 25.35 | 25.35 | 58,712 |
May 01, 2023 | 25.40 | 25.45 | 25.30 | 25.30 | 25.30 | 10,986 |
Apr 28, 2023 | 25.50 | 25.50 | 25.37 | 25.37 | 25.37 | 1,200 |
Apr 27, 2023 | 25.53 | 25.53 | 25.35 | 25.47 | 25.47 | 47,103 |
Apr 26, 2023 | 25.50 | 25.50 | 25.44 | 25.45 | 25.45 | 10,722 |
Apr 25, 2023 | 25.41 | 25.50 | 25.41 | 25.45 | 25.45 | 3,428 |
Apr 24, 2023 | 25.51 | 25.52 | 25.32 | 25.32 | 25.32 | 9,605 |
Apr 21, 2023 | 25.59 | 25.59 | 25.52 | 25.54 | 25.54 | 23,740 |
Apr 20, 2023 | 25.58 | 25.58 | 25.50 | 25.53 | 25.53 | 8,000 |
Apr 19, 2023 | 25.50 | 25.54 | 25.46 | 25.54 | 25.54 | 11,607 |
Apr 18, 2023 | 25.45 | 25.59 | 25.45 | 25.45 | 25.45 | 28,800 |
Apr 17, 2023 | 25.48 | 25.49 | 25.44 | 25.48 | 25.48 | 10,400 |
Apr 14, 2023 | 25.45 | 25.45 | 25.41 | 25.44 | 25.44 | 9,100 |
Apr 13, 2023 | 25.45 | 25.45 | 25.41 | 25.44 | 25.44 | 130,083 |
Apr 12, 2023 | 25.45 | 25.46 | 25.40 | 25.40 | 25.40 | 37,042 |
Apr 11, 2023 | 25.49 | 25.51 | 25.39 | 25.45 | 25.45 | 8,828 |
Apr 10, 2023 | 25.40 | 25.41 | 25.36 | 25.37 | 25.37 | 17,332 |
Apr 06, 2023 | 25.16 | 25.60 | 25.16 | 25.40 | 25.40 | 14,849 |
Apr 05, 2023 | 25.50 | 25.50 | 25.05 | 25.17 | 25.17 | 23,785 |
Apr 04, 2023 | 25.44 | 25.47 | 25.30 | 25.35 | 25.35 | 36,617 |
Apr 04, 2023 | 0.439188 Dividend | |||||
Apr 03, 2023 | 25.73 | 25.73 | 25.60 | 25.64 | 25.20 | 29,633 |
Mar 31, 2023 | 25.51 | 25.60 | 25.46 | 25.60 | 25.16 | 30,047 |
Mar 30, 2023 | 25.50 | 25.70 | 25.50 | 25.68 | 25.24 | 1,650 |
Mar 29, 2023 | 25.67 | 25.67 | 25.41 | 25.52 | 25.08 | 11,850 |
Mar 28, 2023 | 25.65 | 25.70 | 25.60 | 25.65 | 25.21 | 20,772 |
Mar 27, 2023 | 25.70 | 25.70 | 25.60 | 25.65 | 25.21 | 16,805 |
Mar 24, 2023 | 25.70 | 25.70 | 25.63 | 25.70 | 25.26 | 6,800 |
Mar 23, 2023 | 25.60 | 25.99 | 25.60 | 25.71 | 25.27 | 7,500 |
Mar 22, 2023 | 25.46 | 25.47 | 25.30 | 25.41 | 24.97 | 6,307 |
Mar 21, 2023 | 25.42 | 25.42 | 25.35 | 25.38 | 24.95 | 55,100 |
Mar 20, 2023 | 25.42 | 25.42 | 25.25 | 25.29 | 24.86 | 10,136 |
Mar 17, 2023 | 25.50 | 25.52 | 25.43 | 25.43 | 24.99 | 4,740 |
Mar 16, 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 24.99 | 9,156 |
Mar 15, 2023 | 25.59 | 25.60 | 25.15 | 25.25 | 24.82 | 18,626 |
Mar 14, 2023 | 25.64 | 25.68 | 25.54 | 25.54 | 25.10 | 7,765 |
Mar 13, 2023 | 25.85 | 25.85 | 25.52 | 25.56 | 25.12 | 15,456 |
Mar 10, 2023 | 25.70 | 25.82 | 25.65 | 25.82 | 25.38 | 14,647 |
Mar 09, 2023 | 25.84 | 25.84 | 25.77 | 25.80 | 25.36 | 3,400 |
Mar 08, 2023 | 25.80 | 25.81 | 25.78 | 25.81 | 25.37 | 6,051 |
Mar 07, 2023 | 25.81 | 25.82 | 25.75 | 25.80 | 25.36 | 4,786 |
Mar 06, 2023 | 25.76 | 25.85 | 25.76 | 25.80 | 25.36 | 9,200 |
Mar 03, 2023 | 25.86 | 25.86 | 25.78 | 25.78 | 25.34 | 43,150 |
Mar 02, 2023 | 25.91 | 25.91 | 25.83 | 25.83 | 25.39 | 500 |
Mar 01, 2023 | 25.91 | 25.91 | 25.85 | 25.85 | 25.41 | 3,404 |
Feb 28, 2023 | 25.82 | 25.85 | 25.79 | 25.85 | 25.41 | 1,800 |
Feb 27, 2023 | 25.80 | 25.82 | 25.77 | 25.82 | 25.38 | 3,564 |
Feb 24, 2023 | 25.84 | 25.84 | 25.81 | 25.82 | 25.38 | 7,200 |
Feb 23, 2023 | 25.90 | 25.90 | 25.80 | 25.81 | 25.37 | 44,100 |
Feb 22, 2023 | 25.85 | 25.86 | 25.74 | 25.77 | 25.33 | 15,224 |
Feb 21, 2023 | 25.61 | 25.75 | 25.61 | 25.74 | 25.30 | 2,500 |
Feb 17, 2023 | 25.76 | 25.76 | 25.56 | 25.62 | 25.18 | 4,446 |
Feb 16, 2023 | 25.72 | 25.76 | 25.70 | 25.70 | 25.26 | 25,272 |
Feb 15, 2023 | 25.75 | 25.77 | 25.71 | 25.76 | 25.32 | 1,800 |
Feb 14, 2023 | 25.76 | 25.80 | 25.74 | 25.77 | 25.33 | 10,678 |
Feb 13, 2023 | 25.79 | 25.80 | 25.76 | 25.80 | 25.36 | 1,900 |
Feb 10, 2023 | 25.85 | 25.88 | 25.75 | 25.85 | 25.41 | 19,252 |
Feb 09, 2023 | 25.90 | 25.90 | 25.80 | 25.85 | 25.41 | 4,800 |
Feb 08, 2023 | 25.90 | 25.90 | 25.80 | 25.85 | 25.41 | 6,300 |
Feb 07, 2023 | 25.88 | 25.90 | 25.79 | 25.90 | 25.46 | 3,100 |
Feb 06, 2023 | 25.85 | 25.88 | 25.83 | 25.86 | 25.42 | 12,483 |
Feb 03, 2023 | 25.88 | 25.88 | 25.75 | 25.76 | 25.32 | 52,440 |
Feb 02, 2023 | 25.80 | 25.85 | 25.80 | 25.80 | 25.36 | 7,900 |
Feb 01, 2023 | 25.90 | 25.90 | 25.84 | 25.84 | 25.40 | 10,575 |
Jan 31, 2023 | 25.81 | 25.90 | 25.79 | 25.90 | 25.46 | 6,166 |
Jan 30, 2023 | 25.98 | 25.98 | 25.86 | 25.86 | 25.42 | 6,113 |
Jan 27, 2023 | 25.87 | 25.90 | 25.84 | 25.89 | 25.45 | 21,060 |
Jan 26, 2023 | 25.85 | 25.86 | 25.84 | 25.86 | 25.42 | 4,300 |
Jan 25, 2023 | 25.72 | 25.85 | 25.72 | 25.80 | 25.36 | 6,123 |
Jan 24, 2023 | 25.66 | 25.85 | 25.60 | 25.76 | 25.32 | 7,997 |
Jan 23, 2023 | 25.65 | 25.78 | 25.61 | 25.65 | 25.21 | 6,030 |
Jan 20, 2023 | 25.81 | 25.81 | 25.61 | 25.61 | 25.17 | 17,402 |
Jan 19, 2023 | 25.75 | 25.86 | 25.75 | 25.75 | 25.31 | 1,500 |
Jan 18, 2023 | 25.79 | 25.86 | 25.68 | 25.86 | 25.42 | 3,572 |
Jan 17, 2023 | 25.70 | 25.75 | 25.70 | 25.70 | 25.26 | 6,200 |
Jan 16, 2023 | 25.76 | 25.80 | 25.70 | 25.70 | 25.26 | 3,010 |
Jan 13, 2023 | 25.85 | 25.88 | 25.80 | 25.80 | 25.36 | 11,270 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |