Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 24.72 | 24.90 | 24.61 | 24.68 | 24.68 | 16,600 |
Jan 26, 2023 | 24.63 | 24.96 | 24.55 | 24.78 | 24.78 | 16,821 |
Jan 25, 2023 | 24.54 | 24.78 | 24.54 | 24.59 | 24.59 | 10,888 |
Jan 24, 2023 | 24.80 | 24.80 | 24.61 | 24.70 | 24.70 | 7,568 |
Jan 23, 2023 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | 3,123 |
Jan 20, 2023 | 24.75 | 24.85 | 24.60 | 24.68 | 24.68 | 20,404 |
Jan 19, 2023 | 24.60 | 24.80 | 24.60 | 24.78 | 24.78 | 15,468 |
Jan 18, 2023 | 24.78 | 24.88 | 24.67 | 24.75 | 24.75 | 32,782 |
Jan 17, 2023 | 24.60 | 24.82 | 24.58 | 24.62 | 24.62 | 43,851 |
Jan 13, 2023 | 24.70 | 24.78 | 24.64 | 24.68 | 24.68 | 8,206 |
Jan 12, 2023 | 24.61 | 24.83 | 24.50 | 24.64 | 24.64 | 12,726 |
Jan 11, 2023 | 24.60 | 24.75 | 24.50 | 24.56 | 24.56 | 18,433 |
Jan 10, 2023 | 24.50 | 24.56 | 24.33 | 24.50 | 24.50 | 5,982 |
Jan 09, 2023 | 24.74 | 24.75 | 24.30 | 24.51 | 24.51 | 12,550 |
Jan 06, 2023 | 24.29 | 24.77 | 24.29 | 24.63 | 24.63 | 8,410 |
Jan 05, 2023 | 24.38 | 24.50 | 24.10 | 24.38 | 24.38 | 4,870 |
Jan 04, 2023 | 23.70 | 24.25 | 23.70 | 24.24 | 24.24 | 2,933 |
Jan 03, 2023 | 23.85 | 23.85 | 23.61 | 23.79 | 23.79 | 3,093 |
Dec 30, 2022 | 23.66 | 23.85 | 23.65 | 23.84 | 23.84 | 10,150 |
Dec 29, 2022 | 23.30 | 23.82 | 23.30 | 23.75 | 23.75 | 23,527 |
Dec 28, 2022 | 23.57 | 23.61 | 23.26 | 23.49 | 23.49 | 10,973 |
Dec 27, 2022 | 23.57 | 23.90 | 23.50 | 23.72 | 23.72 | 11,166 |
Dec 23, 2022 | 23.80 | 23.81 | 23.55 | 23.72 | 23.72 | 8,132 |
Dec 22, 2022 | 23.77 | 24.04 | 23.56 | 23.74 | 23.74 | 13,037 |
Dec 21, 2022 | 24.00 | 24.09 | 23.79 | 23.94 | 23.94 | 20,633 |
Dec 20, 2022 | 23.78 | 24.07 | 23.78 | 23.94 | 23.94 | 12,730 |
Dec 19, 2022 | 23.94 | 24.00 | 23.86 | 23.86 | 23.86 | 5,831 |
Dec 16, 2022 | 23.85 | 23.98 | 23.85 | 23.96 | 23.96 | 5,092 |
Dec 15, 2022 | 23.64 | 24.15 | 23.64 | 23.88 | 23.88 | 6,925 |
Dec 14, 2022 | 23.55 | 23.83 | 23.33 | 23.79 | 23.79 | 17,911 |
Dec 14, 2022 | 0.39375 Dividend | |||||
Dec 13, 2022 | 23.92 | 24.15 | 23.77 | 23.99 | 23.59 | 9,831 |
Dec 12, 2022 | 23.81 | 23.81 | 23.61 | 23.66 | 23.27 | 7,355 |
Dec 09, 2022 | 23.98 | 23.98 | 23.66 | 23.66 | 23.27 | 12,202 |
Dec 08, 2022 | 23.66 | 23.91 | 23.66 | 23.75 | 23.36 | 20,345 |
Dec 07, 2022 | 23.85 | 23.99 | 23.59 | 23.70 | 23.31 | 23,605 |
Dec 06, 2022 | 23.90 | 24.00 | 23.82 | 23.90 | 23.51 | 16,280 |
Dec 05, 2022 | 24.04 | 24.21 | 23.88 | 23.90 | 23.51 | 18,632 |
Dec 02, 2022 | 24.25 | 24.28 | 24.07 | 24.14 | 23.74 | 16,942 |
Dec 01, 2022 | 24.20 | 24.33 | 24.10 | 24.28 | 23.88 | 67,348 |
Nov 30, 2022 | 23.99 | 24.25 | 23.99 | 24.20 | 23.80 | 12,694 |
Nov 29, 2022 | 24.00 | 24.23 | 23.95 | 24.07 | 23.68 | 18,896 |
Nov 28, 2022 | 24.29 | 24.44 | 23.91 | 24.07 | 23.67 | 5,753 |
Nov 25, 2022 | 24.26 | 24.26 | 24.24 | 24.24 | 23.84 | 721 |
Nov 23, 2022 | 24.00 | 24.27 | 23.98 | 24.08 | 23.68 | 10,131 |
Nov 22, 2022 | 24.15 | 24.24 | 23.90 | 23.90 | 23.51 | 12,125 |
Nov 21, 2022 | 24.30 | 24.30 | 24.15 | 24.20 | 23.80 | 12,589 |
Nov 18, 2022 | 24.34 | 24.50 | 24.28 | 24.30 | 23.90 | 2,744 |
Nov 17, 2022 | 24.24 | 24.61 | 24.24 | 24.43 | 24.03 | 6,084 |
Nov 16, 2022 | 24.45 | 24.75 | 24.45 | 24.53 | 24.13 | 3,534 |
Nov 15, 2022 | 24.29 | 24.72 | 24.29 | 24.52 | 24.12 | 13,993 |
Nov 14, 2022 | 24.72 | 24.72 | 24.29 | 24.30 | 23.90 | 5,840 |
Nov 11, 2022 | 24.53 | 24.73 | 24.41 | 24.41 | 24.01 | 6,874 |
Nov 10, 2022 | 23.87 | 24.71 | 23.74 | 24.59 | 24.19 | 6,054 |
Nov 09, 2022 | 23.57 | 23.65 | 23.52 | 23.65 | 23.26 | 7,485 |
Nov 08, 2022 | 23.74 | 23.75 | 23.55 | 23.56 | 23.17 | 3,939 |
Nov 07, 2022 | 23.37 | 23.44 | 23.23 | 23.40 | 23.02 | 8,444 |
Nov 04, 2022 | 23.32 | 23.51 | 23.11 | 23.20 | 22.82 | 12,265 |
Nov 03, 2022 | 23.53 | 23.62 | 23.30 | 23.30 | 22.92 | 11,389 |
Nov 02, 2022 | 23.45 | 23.75 | 23.32 | 23.60 | 23.21 | 11,680 |
Nov 01, 2022 | 23.45 | 23.56 | 23.45 | 23.45 | 23.07 | 8,548 |
Oct 31, 2022 | 23.75 | 23.75 | 23.40 | 23.40 | 23.02 | 21,246 |
Oct 28, 2022 | 23.23 | 23.90 | 23.23 | 23.31 | 22.93 | 3,247 |
Oct 27, 2022 | 23.19 | 23.63 | 23.07 | 23.31 | 22.93 | 8,364 |
Oct 26, 2022 | 23.55 | 23.73 | 23.18 | 23.18 | 22.80 | 15,290 |
Oct 25, 2022 | 23.60 | 23.73 | 23.40 | 23.73 | 23.34 | 10,949 |
Oct 24, 2022 | 23.20 | 23.35 | 22.91 | 23.30 | 22.92 | 9,677 |
Oct 21, 2022 | 23.00 | 23.33 | 22.95 | 23.20 | 22.82 | 14,982 |
Oct 20, 2022 | 23.26 | 23.26 | 22.87 | 23.25 | 22.87 | 11,544 |
Oct 19, 2022 | 23.10 | 23.26 | 23.03 | 23.17 | 22.79 | 7,288 |
Oct 18, 2022 | 23.30 | 23.40 | 23.06 | 23.06 | 22.68 | 4,075 |
Oct 17, 2022 | 23.08 | 23.40 | 23.08 | 23.25 | 22.87 | 6,142 |
Oct 14, 2022 | 22.97 | 23.40 | 22.85 | 23.05 | 22.67 | 6,231 |
Oct 13, 2022 | 22.80 | 23.18 | 22.80 | 23.06 | 22.68 | 13,244 |
Oct 12, 2022 | 22.83 | 23.38 | 22.83 | 22.93 | 22.55 | 7,954 |
Oct 11, 2022 | 23.22 | 23.79 | 22.91 | 22.91 | 22.53 | 9,378 |
Oct 10, 2022 | 23.45 | 23.60 | 23.24 | 23.38 | 23.00 | 7,582 |
Oct 07, 2022 | 23.50 | 23.76 | 23.45 | 23.65 | 23.26 | 9,012 |
Oct 06, 2022 | 23.55 | 23.92 | 23.35 | 23.78 | 23.39 | 8,552 |
Oct 05, 2022 | 23.69 | 24.00 | 23.63 | 23.63 | 23.24 | 31,807 |
Oct 04, 2022 | 23.37 | 23.91 | 23.37 | 23.90 | 23.51 | 12,664 |
Oct 03, 2022 | 23.36 | 23.69 | 23.36 | 23.45 | 23.07 | 7,338 |
Sept 30, 2022 | 23.52 | 23.54 | 22.84 | 23.22 | 22.84 | 32,504 |
Sept 29, 2022 | 23.38 | 23.65 | 22.79 | 23.01 | 22.63 | 29,082 |
Sept 28, 2022 | 23.51 | 23.80 | 23.43 | 23.46 | 23.07 | 15,798 |
Sept 27, 2022 | 23.50 | 23.87 | 23.38 | 23.50 | 23.11 | 8,521 |
Sept 26, 2022 | 23.45 | 23.75 | 23.38 | 23.44 | 23.06 | 6,661 |
Sept 23, 2022 | 23.92 | 23.94 | 23.42 | 23.62 | 23.23 | 20,094 |
Sept 22, 2022 | 24.30 | 24.35 | 23.80 | 24.04 | 23.64 | 8,582 |
Sept 21, 2022 | 24.39 | 24.50 | 23.86 | 24.30 | 23.90 | 16,874 |
Sept 20, 2022 | 24.35 | 24.43 | 23.64 | 24.40 | 24.00 | 7,168 |
Sept 19, 2022 | 24.10 | 24.26 | 24.00 | 24.00 | 23.61 | 6,755 |
Sept 16, 2022 | 23.88 | 24.16 | 23.83 | 24.16 | 23.76 | 3,929 |
Sept 15, 2022 | 24.25 | 24.49 | 24.10 | 24.10 | 23.70 | 11,793 |
Sept 14, 2022 | 24.54 | 24.54 | 24.45 | 24.54 | 24.14 | 3,130 |
Sept 14, 2022 | 0.39375 Dividend | |||||
Sept 13, 2022 | 24.70 | 24.87 | 24.45 | 24.87 | 24.07 | 15,287 |
Sept 12, 2022 | 24.61 | 25.00 | 24.44 | 24.97 | 24.17 | 10,158 |
Sept 09, 2022 | 24.16 | 24.64 | 24.16 | 24.64 | 23.85 | 6,321 |
Sept 08, 2022 | 24.10 | 24.36 | 24.06 | 24.20 | 23.43 | 9,470 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |