Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 23.73 | 23.85 | 23.45 | 23.80 | 23.80 | 44,925 |
Mar 23, 2023 | 24.19 | 24.42 | 23.79 | 23.80 | 23.80 | 58,726 |
Mar 22, 2023 | 24.11 | 24.44 | 24.11 | 24.19 | 24.19 | 43,345 |
Mar 21, 2023 | 24.01 | 24.37 | 23.93 | 24.16 | 24.16 | 78,557 |
Mar 20, 2023 | 24.08 | 24.27 | 23.82 | 23.86 | 23.86 | 64,566 |
Mar 17, 2023 | 24.36 | 24.47 | 23.90 | 24.08 | 24.08 | 52,555 |
Mar 16, 2023 | 23.80 | 24.58 | 23.43 | 24.50 | 24.50 | 107,766 |
Mar 15, 2023 | 23.42 | 24.20 | 23.40 | 23.93 | 23.93 | 66,403 |
Mar 14, 2023 | 23.25 | 24.08 | 23.20 | 23.86 | 23.86 | 89,470 |
Mar 13, 2023 | 23.15 | 23.40 | 22.50 | 22.69 | 22.69 | 110,795 |
Mar 10, 2023 | 23.91 | 24.07 | 23.46 | 23.60 | 23.60 | 58,871 |
Mar 09, 2023 | 24.44 | 24.44 | 23.90 | 23.91 | 23.91 | 47,992 |
Mar 08, 2023 | 24.43 | 24.53 | 24.40 | 24.40 | 24.40 | 38,885 |
Mar 07, 2023 | 24.57 | 24.57 | 24.41 | 24.42 | 24.42 | 26,845 |
Mar 06, 2023 | 24.57 | 24.70 | 24.53 | 24.53 | 24.53 | 39,372 |
Mar 03, 2023 | 24.42 | 24.67 | 24.40 | 24.57 | 24.57 | 34,976 |
Mar 02, 2023 | 24.22 | 24.38 | 24.17 | 24.31 | 24.31 | 35,420 |
Mar 01, 2023 | 24.40 | 24.45 | 24.21 | 24.41 | 24.41 | 50,920 |
Feb 28, 2023 | 24.37 | 24.54 | 24.18 | 24.48 | 24.48 | 72,624 |
Feb 27, 2023 | 24.20 | 24.39 | 24.20 | 24.38 | 24.38 | 33,102 |
Feb 24, 2023 | 24.16 | 24.27 | 24.08 | 24.16 | 24.16 | 21,490 |
Feb 23, 2023 | 24.19 | 24.39 | 24.15 | 24.30 | 24.30 | 44,873 |
Feb 22, 2023 | 23.78 | 24.22 | 23.78 | 24.22 | 24.22 | 26,269 |
Feb 21, 2023 | 24.24 | 24.28 | 23.77 | 23.77 | 23.77 | 54,686 |
Feb 17, 2023 | 24.51 | 24.57 | 24.35 | 24.41 | 24.41 | 37,205 |
Feb 16, 2023 | 24.61 | 24.73 | 24.51 | 24.57 | 24.57 | 30,679 |
Feb 15, 2023 | 24.85 | 24.89 | 24.72 | 24.79 | 24.79 | 39,747 |
Feb 14, 2023 | 24.72 | 24.89 | 24.70 | 24.87 | 24.87 | 44,567 |
Feb 13, 2023 | 24.55 | 24.80 | 24.53 | 24.80 | 24.80 | 67,181 |
Feb 10, 2023 | 24.65 | 24.65 | 24.42 | 24.54 | 24.54 | 34,434 |
Feb 09, 2023 | 24.77 | 24.77 | 24.56 | 24.65 | 24.65 | 36,068 |
Feb 08, 2023 | 24.55 | 24.66 | 24.42 | 24.65 | 24.65 | 46,884 |
Feb 07, 2023 | 24.55 | 24.67 | 24.38 | 24.55 | 24.55 | 81,769 |
Feb 06, 2023 | 24.71 | 24.72 | 24.40 | 24.51 | 24.51 | 30,742 |
Feb 03, 2023 | 24.93 | 24.97 | 24.59 | 24.82 | 24.82 | 73,724 |
Feb 02, 2023 | 25.04 | 25.20 | 25.00 | 25.05 | 25.05 | 46,111 |
Feb 01, 2023 | 24.87 | 25.05 | 24.77 | 24.99 | 24.99 | 62,123 |
Jan 31, 2023 | 24.89 | 25.01 | 24.84 | 24.93 | 24.93 | 163,330 |
Jan 30, 2023 | 24.64 | 24.90 | 24.64 | 24.85 | 24.85 | 160,184 |
Jan 27, 2023 | 24.89 | 24.95 | 24.70 | 24.70 | 24.70 | 43,729 |
Jan 26, 2023 | 24.84 | 24.96 | 24.78 | 24.90 | 24.90 | 292,654 |
Jan 25, 2023 | 24.71 | 24.84 | 24.70 | 24.83 | 24.83 | 73,993 |
Jan 24, 2023 | 24.76 | 24.88 | 24.72 | 24.83 | 24.83 | 44,471 |
Jan 23, 2023 | 24.69 | 24.88 | 24.69 | 24.75 | 24.75 | 33,481 |
Jan 20, 2023 | 24.64 | 24.81 | 24.54 | 24.77 | 24.77 | 145,098 |
Jan 19, 2023 | 24.57 | 24.80 | 24.54 | 24.79 | 24.79 | 41,270 |
Jan 18, 2023 | 24.70 | 24.96 | 24.62 | 24.73 | 24.73 | 43,296 |
Jan 17, 2023 | 24.42 | 24.67 | 24.39 | 24.61 | 24.61 | 51,761 |
Jan 13, 2023 | 24.20 | 24.41 | 24.14 | 24.39 | 24.39 | 52,968 |
Jan 12, 2023 | 24.23 | 24.30 | 24.09 | 24.22 | 24.22 | 67,528 |
Jan 11, 2023 | 24.37 | 24.38 | 24.06 | 24.10 | 24.10 | 318,801 |
Jan 10, 2023 | 24.23 | 24.33 | 24.18 | 24.30 | 24.30 | 41,361 |
Jan 09, 2023 | 24.15 | 24.30 | 24.03 | 24.27 | 24.27 | 74,332 |
Jan 06, 2023 | 23.72 | 24.19 | 23.72 | 24.17 | 24.17 | 101,391 |
Jan 05, 2023 | 23.11 | 23.68 | 22.94 | 23.68 | 23.68 | 54,114 |
Jan 04, 2023 | 22.68 | 23.20 | 22.68 | 23.17 | 23.17 | 34,737 |
Jan 03, 2023 | 22.55 | 22.71 | 22.41 | 22.55 | 22.55 | 48,442 |
Dec 30, 2022 | 22.46 | 22.72 | 22.26 | 22.31 | 22.31 | 188,294 |
Dec 29, 2022 | 22.61 | 22.76 | 22.46 | 22.50 | 22.50 | 107,450 |
Dec 29, 2022 | 0.34375 Dividend | |||||
Dec 28, 2022 | 22.88 | 23.01 | 22.79 | 22.81 | 22.47 | 85,770 |
Dec 27, 2022 | 23.12 | 23.20 | 22.89 | 22.96 | 22.61 | 77,981 |
Dec 23, 2022 | 23.23 | 23.37 | 23.08 | 23.19 | 22.84 | 54,317 |
Dec 22, 2022 | 23.39 | 23.52 | 23.17 | 23.19 | 22.84 | 92,463 |
Dec 21, 2022 | 23.56 | 23.67 | 23.45 | 23.45 | 23.10 | 85,798 |
Dec 20, 2022 | 23.61 | 23.70 | 23.46 | 23.51 | 23.16 | 44,997 |
Dec 19, 2022 | 23.49 | 23.75 | 23.49 | 23.70 | 23.34 | 54,135 |
Dec 16, 2022 | 23.44 | 23.64 | 23.44 | 23.57 | 23.21 | 60,018 |
Dec 15, 2022 | 23.62 | 23.75 | 23.58 | 23.59 | 23.23 | 111,908 |
Dec 14, 2022 | 23.84 | 23.90 | 23.68 | 23.73 | 23.37 | 66,329 |
Dec 13, 2022 | 23.85 | 24.00 | 23.71 | 23.84 | 23.48 | 40,074 |
Dec 12, 2022 | 23.88 | 23.92 | 23.63 | 23.63 | 23.27 | 52,902 |
Dec 09, 2022 | 23.92 | 24.05 | 23.74 | 23.74 | 23.38 | 53,981 |
Dec 08, 2022 | 23.98 | 24.28 | 23.92 | 24.01 | 23.65 | 55,807 |
Dec 07, 2022 | 23.83 | 23.98 | 23.75 | 23.98 | 23.62 | 61,561 |
Dec 06, 2022 | 23.76 | 23.94 | 23.60 | 23.75 | 23.39 | 58,567 |
Dec 05, 2022 | 24.13 | 24.22 | 23.69 | 23.83 | 23.47 | 48,736 |
Dec 02, 2022 | 24.05 | 24.20 | 23.97 | 24.15 | 23.79 | 37,926 |
Dec 01, 2022 | 24.00 | 24.30 | 23.95 | 24.16 | 23.79 | 86,878 |
Nov 30, 2022 | 23.54 | 24.04 | 23.54 | 23.90 | 23.54 | 66,180 |
Nov 29, 2022 | 23.90 | 23.91 | 23.61 | 23.61 | 23.25 | 83,067 |
Nov 28, 2022 | 24.07 | 24.08 | 23.85 | 23.90 | 23.54 | 29,210 |
Nov 25, 2022 | 23.97 | 24.13 | 23.88 | 24.03 | 23.67 | 7,135 |
Nov 23, 2022 | 24.00 | 24.16 | 23.99 | 24.06 | 23.70 | 46,780 |
Nov 22, 2022 | 23.99 | 24.15 | 23.89 | 23.94 | 23.58 | 28,850 |
Nov 21, 2022 | 23.97 | 24.17 | 23.92 | 23.95 | 23.59 | 47,406 |
Nov 18, 2022 | 24.16 | 24.18 | 24.00 | 24.05 | 23.69 | 60,949 |
Nov 17, 2022 | 24.05 | 24.15 | 23.99 | 24.06 | 23.70 | 35,092 |
Nov 16, 2022 | 24.28 | 24.34 | 24.12 | 24.22 | 23.86 | 54,081 |
Nov 15, 2022 | 24.01 | 24.36 | 23.89 | 24.29 | 23.92 | 40,331 |
Nov 14, 2022 | 24.20 | 24.22 | 23.73 | 23.91 | 23.55 | 252,301 |
Nov 11, 2022 | 24.00 | 24.49 | 23.52 | 24.29 | 23.92 | 49,847 |
Nov 10, 2022 | 22.99 | 24.14 | 22.99 | 24.10 | 23.74 | 68,296 |
Nov 09, 2022 | 22.84 | 22.88 | 22.53 | 22.75 | 22.41 | 46,572 |
Nov 08, 2022 | 22.22 | 22.91 | 22.22 | 22.90 | 22.55 | 55,254 |
Nov 07, 2022 | 22.33 | 22.34 | 22.12 | 22.32 | 21.98 | 35,698 |
Nov 04, 2022 | 22.35 | 22.35 | 22.09 | 22.17 | 21.84 | 59,860 |
Nov 03, 2022 | 22.17 | 22.33 | 22.09 | 22.14 | 21.81 | 60,582 |
Nov 02, 2022 | 22.36 | 22.63 | 22.22 | 22.37 | 22.03 | 53,083 |
Nov 01, 2022 | 22.67 | 22.67 | 22.41 | 22.47 | 22.13 | 50,879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |