Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 24.96 | 24.96 | 24.84 | 24.90 | 24.90 | 54,150 |
Jun 06, 2023 | 24.82 | 24.95 | 24.82 | 24.91 | 24.91 | 65,738 |
Jun 05, 2023 | 24.76 | 24.90 | 24.74 | 24.80 | 24.80 | 75,094 |
Jun 02, 2023 | 24.71 | 24.99 | 24.69 | 24.91 | 24.91 | 109,063 |
Jun 01, 2023 | 24.51 | 24.68 | 24.51 | 24.63 | 24.63 | 113,810 |
May 31, 2023 | 24.52 | 24.65 | 24.35 | 24.60 | 24.60 | 243,159 |
May 31, 2023 | 0.634509 Dividend | |||||
May 30, 2023 | 25.15 | 25.20 | 25.01 | 25.07 | 24.44 | 87,679 |
May 26, 2023 | 25.09 | 25.16 | 25.05 | 25.12 | 24.48 | 88,042 |
May 25, 2023 | 24.96 | 25.17 | 24.95 | 25.10 | 24.46 | 140,801 |
May 24, 2023 | 25.01 | 25.14 | 24.97 | 25.00 | 24.37 | 83,883 |
May 23, 2023 | 24.92 | 25.04 | 24.92 | 24.97 | 24.34 | 52,251 |
May 22, 2023 | 25.00 | 25.03 | 24.91 | 24.95 | 24.32 | 93,128 |
May 19, 2023 | 25.05 | 25.10 | 24.94 | 24.98 | 24.35 | 59,425 |
May 18, 2023 | 24.95 | 25.18 | 24.86 | 24.98 | 24.35 | 77,226 |
May 17, 2023 | 24.80 | 25.00 | 24.73 | 24.95 | 24.32 | 81,450 |
May 16, 2023 | 24.65 | 24.82 | 24.60 | 24.72 | 24.09 | 68,417 |
May 15, 2023 | 24.63 | 24.78 | 24.63 | 24.68 | 24.06 | 40,530 |
May 12, 2023 | 24.90 | 24.90 | 24.52 | 24.60 | 23.98 | 56,965 |
May 11, 2023 | 24.75 | 24.92 | 24.66 | 24.73 | 24.10 | 41,505 |
May 10, 2023 | 24.79 | 24.90 | 24.75 | 24.81 | 24.18 | 30,687 |
May 09, 2023 | 24.70 | 24.80 | 24.51 | 24.75 | 24.12 | 76,626 |
May 08, 2023 | 24.68 | 24.73 | 24.47 | 24.68 | 24.06 | 43,852 |
May 05, 2023 | 24.49 | 24.73 | 24.42 | 24.60 | 23.98 | 34,692 |
May 04, 2023 | 24.40 | 24.41 | 24.13 | 24.32 | 23.70 | 120,390 |
May 03, 2023 | 24.60 | 24.87 | 24.52 | 24.53 | 23.91 | 75,831 |
May 02, 2023 | 24.78 | 24.80 | 24.44 | 24.60 | 23.98 | 72,327 |
May 01, 2023 | 24.90 | 24.92 | 24.71 | 24.82 | 24.19 | 54,504 |
Apr 28, 2023 | 24.93 | 24.95 | 24.75 | 24.94 | 24.31 | 99,584 |
Apr 27, 2023 | 24.83 | 24.93 | 24.71 | 24.93 | 24.30 | 45,472 |
Apr 26, 2023 | 24.76 | 24.87 | 24.61 | 24.68 | 24.06 | 49,205 |
Apr 25, 2023 | 24.84 | 24.92 | 24.59 | 24.76 | 24.13 | 89,201 |
Apr 24, 2023 | 24.91 | 24.95 | 24.80 | 24.89 | 24.26 | 51,703 |
Apr 21, 2023 | 24.76 | 24.97 | 24.76 | 24.97 | 24.34 | 39,265 |
Apr 20, 2023 | 24.91 | 24.97 | 24.78 | 24.84 | 24.21 | 44,567 |
Apr 19, 2023 | 24.73 | 24.95 | 24.68 | 24.93 | 24.30 | 66,913 |
Apr 18, 2023 | 24.85 | 24.89 | 24.69 | 24.73 | 24.10 | 31,220 |
Apr 17, 2023 | 24.68 | 24.84 | 24.65 | 24.81 | 24.18 | 35,056 |
Apr 14, 2023 | 24.70 | 24.74 | 24.62 | 24.74 | 24.11 | 52,521 |
Apr 13, 2023 | 24.46 | 24.79 | 24.46 | 24.62 | 24.00 | 67,280 |
Apr 12, 2023 | 24.45 | 24.65 | 24.26 | 24.55 | 23.93 | 71,979 |
Apr 11, 2023 | 24.55 | 24.65 | 24.28 | 24.43 | 23.81 | 100,719 |
Apr 10, 2023 | 24.17 | 24.59 | 24.17 | 24.58 | 23.96 | 71,925 |
Apr 06, 2023 | 24.29 | 24.42 | 24.12 | 24.42 | 23.80 | 57,877 |
Apr 05, 2023 | 24.13 | 24.26 | 24.07 | 24.21 | 23.60 | 45,655 |
Apr 04, 2023 | 24.20 | 24.24 | 23.97 | 24.12 | 23.51 | 62,757 |
Apr 03, 2023 | 24.00 | 24.23 | 23.84 | 24.23 | 23.62 | 139,051 |
Mar 31, 2023 | 24.36 | 24.58 | 23.55 | 23.61 | 23.01 | 447,777 |
Mar 30, 2023 | 23.84 | 24.21 | 23.74 | 24.14 | 23.53 | 51,054 |
Mar 29, 2023 | 23.77 | 23.99 | 23.67 | 23.69 | 23.09 | 112,600 |
Mar 28, 2023 | 23.74 | 23.74 | 23.51 | 23.67 | 23.07 | 79,791 |
Mar 27, 2023 | 23.79 | 23.92 | 23.53 | 23.65 | 23.05 | 68,453 |
Mar 24, 2023 | 23.79 | 23.95 | 23.57 | 23.66 | 23.06 | 63,207 |
Mar 23, 2023 | 24.17 | 24.18 | 23.68 | 23.91 | 23.30 | 119,213 |
Mar 22, 2023 | 24.24 | 24.39 | 24.00 | 24.06 | 23.45 | 97,451 |
Mar 21, 2023 | 23.93 | 24.18 | 23.77 | 24.17 | 23.56 | 35,887 |
Mar 20, 2023 | 23.66 | 24.00 | 23.52 | 23.65 | 23.05 | 106,533 |
Mar 17, 2023 | 24.20 | 24.20 | 23.50 | 23.62 | 23.02 | 100,996 |
Mar 16, 2023 | 23.55 | 24.30 | 23.50 | 24.00 | 23.39 | 161,722 |
Mar 15, 2023 | 23.91 | 23.92 | 23.50 | 23.52 | 22.92 | 172,140 |
Mar 14, 2023 | 24.30 | 24.57 | 23.84 | 24.02 | 23.41 | 118,364 |
Mar 13, 2023 | 24.24 | 24.56 | 23.50 | 23.60 | 23.00 | 299,483 |
Mar 10, 2023 | 24.63 | 24.97 | 24.32 | 24.39 | 23.77 | 304,276 |
Mar 09, 2023 | 25.02 | 25.09 | 24.14 | 24.46 | 23.84 | 204,666 |
Mar 08, 2023 | 25.08 | 25.10 | 25.01 | 25.09 | 24.45 | 29,124 |
Mar 07, 2023 | 25.01 | 25.09 | 25.01 | 25.05 | 24.42 | 65,192 |
Mar 06, 2023 | 25.08 | 25.11 | 25.00 | 25.09 | 24.45 | 39,562 |
Mar 03, 2023 | 25.04 | 25.09 | 24.91 | 25.06 | 24.43 | 65,589 |
Mar 02, 2023 | 24.89 | 25.04 | 24.80 | 25.04 | 24.41 | 63,367 |
Mar 01, 2023 | 25.00 | 25.04 | 24.97 | 25.04 | 24.41 | 49,928 |
Feb 28, 2023 | 24.88 | 25.09 | 24.88 | 25.04 | 24.41 | 154,660 |
Feb 28, 2023 | 0.607679 Dividend | |||||
Feb 27, 2023 | 25.47 | 25.53 | 25.40 | 25.43 | 24.19 | 111,266 |
Feb 24, 2023 | 25.36 | 25.50 | 25.32 | 25.42 | 24.18 | 49,757 |
Feb 23, 2023 | 25.40 | 25.58 | 25.32 | 25.40 | 24.17 | 57,945 |
Feb 22, 2023 | 25.32 | 25.42 | 25.32 | 25.37 | 24.14 | 78,894 |
Feb 21, 2023 | 25.37 | 25.38 | 25.27 | 25.35 | 24.12 | 45,533 |
Feb 17, 2023 | 25.30 | 25.40 | 25.30 | 25.40 | 24.17 | 59,319 |
Feb 16, 2023 | 25.25 | 25.35 | 25.25 | 25.27 | 24.04 | 73,805 |
Feb 15, 2023 | 25.28 | 25.39 | 25.28 | 25.35 | 24.12 | 100,209 |
Feb 14, 2023 | 25.24 | 25.38 | 25.24 | 25.28 | 24.05 | 117,843 |
Feb 13, 2023 | 25.12 | 25.28 | 25.08 | 25.25 | 24.02 | 97,834 |
Feb 10, 2023 | 25.13 | 25.16 | 25.11 | 25.13 | 23.91 | 106,610 |
Feb 09, 2023 | 25.14 | 25.20 | 24.95 | 25.14 | 23.91 | 55,777 |
Feb 08, 2023 | 25.07 | 25.13 | 25.04 | 25.08 | 23.86 | 63,639 |
Feb 07, 2023 | 25.01 | 25.10 | 24.99 | 25.10 | 23.88 | 72,951 |
Feb 06, 2023 | 25.00 | 25.12 | 24.92 | 25.12 | 23.90 | 105,470 |
Feb 03, 2023 | 25.01 | 25.12 | 25.00 | 25.02 | 23.80 | 86,133 |
Feb 02, 2023 | 25.08 | 25.18 | 25.00 | 25.10 | 23.88 | 89,257 |
Feb 01, 2023 | 24.92 | 25.07 | 24.88 | 24.94 | 23.73 | 56,941 |
Jan 31, 2023 | 24.90 | 24.98 | 24.83 | 24.85 | 23.64 | 105,247 |
Jan 30, 2023 | 24.90 | 24.95 | 24.87 | 24.88 | 23.67 | 33,942 |
Jan 27, 2023 | 24.87 | 24.97 | 24.84 | 24.92 | 23.71 | 62,044 |
Jan 26, 2023 | 24.92 | 24.94 | 24.82 | 24.91 | 23.70 | 65,554 |
Jan 25, 2023 | 24.83 | 24.97 | 24.75 | 24.91 | 23.70 | 68,091 |
Jan 24, 2023 | 24.89 | 24.98 | 24.79 | 24.88 | 23.67 | 22,028 |
Jan 23, 2023 | 24.67 | 24.90 | 24.65 | 24.90 | 23.69 | 68,460 |
Jan 20, 2023 | 24.60 | 24.73 | 24.60 | 24.68 | 23.48 | 28,464 |
Jan 19, 2023 | 24.79 | 24.87 | 24.60 | 24.65 | 23.45 | 61,559 |
Jan 18, 2023 | 24.89 | 24.95 | 24.75 | 24.83 | 23.62 | 83,472 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |